Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
8,911.00
+76.00 (0.86%)
Sep 5, 2025, 3:30 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258,998.008,999.008,820.008,911.008,911.000.86%5,047,400
Sep 4, 20258,723.008,929.008,685.008,835.008,835.001.32%5,519,100
Sep 3, 20258,882.008,915.008,645.008,720.008,720.00-1.29%5,419,800
Sep 2, 20258,931.008,980.008,817.008,834.008,834.00-0.63%4,470,700
Sep 1, 20258,875.009,154.008,841.008,890.008,890.00-1.50%5,424,600
Aug 29, 20259,200.009,321.008,990.009,025.009,025.00-3.01%6,600,100
Aug 28, 20259,129.009,325.009,079.009,305.009,305.001.57%6,175,800
Aug 27, 20259,480.009,485.009,090.009,161.009,161.00-2.18%7,282,500
Aug 26, 20259,508.009,578.009,355.009,365.009,365.00-1.87%12,353,500
Aug 25, 20259,643.009,645.009,470.009,543.009,543.000.45%3,922,500
Aug 22, 20259,520.009,623.009,490.009,500.009,500.000.44%3,803,400
Aug 21, 20259,630.009,690.009,445.009,458.009,458.00-1.28%4,926,800
Aug 20, 20259,600.009,647.009,430.009,581.009,581.00-3.10%6,979,700
Aug 19, 202510,200.0010,200.009,819.009,888.009,888.00-2.58%5,593,400
Aug 18, 202510,180.0010,345.0010,105.0010,150.0010,150.000.54%3,964,200
Aug 15, 202510,310.0010,320.0010,070.0010,095.0010,095.00-1.56%4,086,800
Aug 14, 202510,830.0010,845.0010,240.0010,255.0010,255.00-5.31%5,280,100
Aug 13, 202510,965.0011,195.0010,755.0010,830.0010,830.00-0.14%4,357,700
Aug 12, 202511,020.0011,050.0010,840.0010,845.0010,845.00-0.55%3,876,300
Aug 8, 202510,980.0011,415.0010,830.0010,905.0010,905.00-1.58%5,231,600
Aug 7, 202511,110.0011,135.0010,570.0011,080.0011,080.00-0.18%7,154,800
Aug 6, 202511,240.0011,435.0010,590.0011,100.0011,100.00-0.27%16,737,800
Aug 5, 202511,500.0011,540.0011,010.0011,130.0011,130.00-0.63%5,685,600
Aug 4, 202510,855.0011,210.0010,825.0011,200.0011,200.000.04%2,664,200
Aug 1, 202511,120.0011,300.0011,090.0011,195.0011,195.000.67%3,380,700
Jul 31, 202510,855.0011,160.0010,805.0011,120.0011,120.001.97%3,769,300
Jul 30, 202510,625.0011,020.0010,535.0010,905.0010,905.003.66%4,173,800
Jul 29, 202510,545.0010,605.0010,430.0010,520.0010,520.00-1.50%2,213,200
Jul 28, 202510,865.0010,870.0010,620.0010,680.0010,680.00-1.66%2,430,800
Jul 25, 202510,805.0010,980.0010,770.0010,860.0010,860.00-0.69%3,187,400
Jul 24, 202510,820.0010,960.0010,740.0010,935.0010,935.002.44%4,892,800
Jul 23, 202510,650.0010,695.0010,230.0010,675.0010,675.003.09%6,277,300
Jul 22, 202510,200.0010,420.0010,120.0010,355.0010,355.003.14%4,195,000
Jul 18, 202510,180.0010,200.0010,005.0010,040.0010,040.00-0.45%2,072,600
Jul 17, 202510,080.0010,105.009,960.0010,085.0010,085.00-0.30%2,499,700
Jul 16, 202510,145.0010,220.0010,055.0010,115.0010,115.00-0.49%2,372,600
Jul 15, 202510,475.0010,495.0010,120.0010,165.0010,165.00-0.59%3,933,300
Jul 14, 20259,875.0010,305.009,852.0010,225.0010,225.003.25%4,334,900
Jul 11, 202510,100.0010,160.009,903.009,903.009,903.00-1.76%3,445,000
Jul 10, 202510,160.0010,185.009,956.0010,080.0010,080.000.50%3,291,500
Jul 9, 202510,100.0010,175.009,891.0010,030.0010,030.00-1.38%4,482,300
Jul 8, 202510,160.0010,225.0010,100.0010,170.0010,170.000.15%2,914,700
Jul 7, 20259,969.0010,215.009,913.0010,155.0010,155.000.45%3,973,900
Jul 4, 202510,405.0010,430.0010,050.0010,110.0010,110.00-1.70%3,651,300
Jul 3, 202510,560.0010,560.0010,250.0010,285.0010,285.00-1.67%3,551,100
Jul 2, 202510,480.0010,675.0010,380.0010,460.0010,460.00-5.00%5,402,500
Jul 1, 202510,970.0011,160.0010,930.0011,010.0011,010.001.01%5,213,600
Jun 30, 202511,495.0011,500.0010,800.0010,900.0010,900.00-2.90%6,856,700
Jun 27, 202510,830.0011,445.0010,825.0011,225.0011,225.006.15%11,260,400
Jun 26, 202510,500.0010,615.0010,350.0010,575.0010,575.000.81%4,564,100