Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan · Delayed Price · Currency is JPY 10,885
-145 (-1.31%)
At close: Dec 19, 2025
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,975.00 | 11,305.00 | 10,850.00 | 10,885.00 | 10,885.00 | -1.31% | 3,805,100 |
| Dec 18, 2025 | 11,090.00 | 11,300.00 | 10,895.00 | 11,030.00 | 11,030.00 | -4.50% | 3,955,200 |
| Dec 17, 2025 | 11,620.00 | 11,775.00 | 11,315.00 | 11,550.00 | 11,550.00 | -1.11% | 3,719,000 |
| Dec 16, 2025 | 11,845.00 | 11,970.00 | 11,575.00 | 11,680.00 | 11,680.00 | -1.89% | 3,431,900 |
| Dec 15, 2025 | 11,525.00 | 11,910.00 | 11,475.00 | 11,905.00 | 11,905.00 | 1.71% | 4,215,100 |
| Dec 12, 2025 | 11,400.00 | 11,760.00 | 11,145.00 | 11,705.00 | 11,705.00 | 4.14% | 4,475,600 |
| Dec 11, 2025 | 11,790.00 | 11,800.00 | 11,100.00 | 11,240.00 | 11,240.00 | -4.10% | 4,187,300 |
| Dec 10, 2025 | 11,660.00 | 12,040.00 | 11,470.00 | 11,720.00 | 11,720.00 | 2.54% | 6,710,800 |
| Dec 9, 2025 | 11,080.00 | 11,655.00 | 11,065.00 | 11,430.00 | 11,430.00 | 4.29% | 5,598,700 |
| Dec 8, 2025 | 10,930.00 | 11,030.00 | 10,730.00 | 10,960.00 | 10,960.00 | 2.48% | 3,805,400 |
| Dec 5, 2025 | 10,700.00 | 10,835.00 | 10,565.00 | 10,695.00 | 10,695.00 | 0.14% | 3,137,500 |
| Dec 4, 2025 | 10,155.00 | 10,685.00 | 10,155.00 | 10,680.00 | 10,680.00 | 5.48% | 3,909,700 |
| Dec 3, 2025 | 10,000.00 | 10,285.00 | 9,916.00 | 10,125.00 | 10,125.00 | 2.73% | 3,764,400 |
| Dec 2, 2025 | 9,893.00 | 9,963.00 | 9,818.00 | 9,856.00 | 9,856.00 | 0.05% | 2,559,600 |
| Dec 1, 2025 | 9,915.00 | 9,932.00 | 9,764.00 | 9,851.00 | 9,851.00 | -0.31% | 2,581,400 |
| Nov 28, 2025 | 9,935.00 | 9,954.00 | 9,827.00 | 9,882.00 | 9,882.00 | -0.53% | 2,687,400 |
| Nov 27, 2025 | 10,020.00 | 10,025.00 | 9,853.00 | 9,935.00 | 9,935.00 | -0.56% | 3,109,200 |
| Nov 26, 2025 | 9,855.00 | 10,075.00 | 9,715.00 | 9,991.00 | 9,991.00 | 1.78% | 3,129,500 |
| Nov 25, 2025 | 10,080.00 | 10,105.00 | 9,687.00 | 9,816.00 | 9,816.00 | -1.80% | 3,687,300 |
| Nov 21, 2025 | 9,942.00 | 10,115.00 | 9,820.00 | 9,996.00 | 9,996.00 | -2.34% | 4,225,600 |
| Nov 20, 2025 | 10,465.00 | 10,465.00 | 10,100.00 | 10,235.00 | 10,235.00 | 0.39% | 4,234,700 |
| Nov 19, 2025 | 10,100.00 | 10,365.00 | 9,715.00 | 10,195.00 | 10,195.00 | 0.44% | 4,807,600 |
| Nov 18, 2025 | 10,520.00 | 10,575.00 | 10,130.00 | 10,150.00 | 10,150.00 | -5.36% | 3,040,200 |
| Nov 17, 2025 | 10,425.00 | 10,725.00 | 10,265.00 | 10,725.00 | 10,725.00 | 1.80% | 2,629,500 |
| Nov 14, 2025 | 10,455.00 | 10,635.00 | 10,405.00 | 10,535.00 | 10,535.00 | -1.36% | 2,900,500 |
| Nov 13, 2025 | 10,450.00 | 10,720.00 | 10,435.00 | 10,680.00 | 10,680.00 | 1.28% | 3,092,800 |
| Nov 12, 2025 | 10,400.00 | 10,690.00 | 10,380.00 | 10,545.00 | 10,545.00 | -1.31% | 4,150,900 |
| Nov 11, 2025 | 11,260.00 | 11,285.00 | 10,580.00 | 10,685.00 | 10,685.00 | -6.11% | 7,902,100 |
| Nov 10, 2025 | 11,525.00 | 11,600.00 | 11,255.00 | 11,380.00 | 11,380.00 | -0.39% | 2,180,500 |
| Nov 7, 2025 | 11,750.00 | 11,810.00 | 11,325.00 | 11,425.00 | 11,425.00 | -4.91% | 3,507,800 |
| Nov 6, 2025 | 12,145.00 | 12,185.00 | 11,735.00 | 12,015.00 | 12,015.00 | 0.38% | 3,652,700 |
| Nov 5, 2025 | 11,920.00 | 12,015.00 | 11,355.00 | 11,970.00 | 11,970.00 | -0.99% | 4,627,900 |
| Nov 4, 2025 | 12,550.00 | 12,745.00 | 12,050.00 | 12,090.00 | 12,090.00 | -2.50% | 4,099,600 |
| Oct 31, 2025 | 12,140.00 | 12,595.00 | 12,045.00 | 12,400.00 | 12,400.00 | 2.23% | 5,747,700 |
| Oct 30, 2025 | 11,930.00 | 12,200.00 | 11,825.00 | 12,130.00 | 12,130.00 | 2.84% | 3,979,400 |
| Oct 29, 2025 | 12,235.00 | 12,265.00 | 11,770.00 | 11,795.00 | 11,795.00 | -1.67% | 5,887,800 |
| Oct 28, 2025 | 12,500.00 | 12,725.00 | 11,940.00 | 11,995.00 | 11,995.00 | -5.03% | 9,026,200 |
| Oct 27, 2025 | 12,055.00 | 12,775.00 | 11,995.00 | 12,630.00 | 12,630.00 | 9.02% | 12,324,800 |
| Oct 24, 2025 | 11,300.00 | 11,605.00 | 11,130.00 | 11,585.00 | 11,585.00 | 1.67% | 7,862,400 |
| Oct 23, 2025 | 10,450.00 | 11,395.00 | 10,380.00 | 11,395.00 | 11,395.00 | 8.32% | 11,808,300 |
| Oct 22, 2025 | 9,991.00 | 10,540.00 | 9,955.00 | 10,520.00 | 10,520.00 | 6.90% | 7,751,500 |
| Oct 21, 2025 | 10,085.00 | 10,150.00 | 9,821.00 | 9,841.00 | 9,841.00 | -0.95% | 4,325,700 |
| Oct 20, 2025 | 9,958.00 | 9,989.00 | 9,780.00 | 9,935.00 | 9,935.00 | 2.13% | 4,754,200 |
| Oct 17, 2025 | 9,787.00 | 9,918.00 | 9,691.00 | 9,728.00 | 9,728.00 | -1.43% | 4,785,200 |
| Oct 16, 2025 | 9,963.00 | 10,095.00 | 9,841.00 | 9,869.00 | 9,869.00 | -0.04% | 4,045,200 |
| Oct 15, 2025 | 9,592.00 | 9,910.00 | 9,552.00 | 9,873.00 | 9,873.00 | 4.29% | 4,666,100 |
| Oct 14, 2025 | 9,603.00 | 9,687.00 | 9,390.00 | 9,467.00 | 9,467.00 | -2.63% | 6,904,900 |
| Oct 10, 2025 | 10,005.00 | 10,055.00 | 9,683.00 | 9,723.00 | 9,723.00 | -3.83% | 5,367,800 |
| Oct 9, 2025 | 10,310.00 | 10,325.00 | 9,953.00 | 10,110.00 | 10,110.00 | -1.65% | 4,898,900 |
| Oct 8, 2025 | 9,942.00 | 10,325.00 | 9,911.00 | 10,280.00 | 10,280.00 | 3.45% | 5,788,900 |