Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan · Delayed Price · Currency is JPY 16,500
-430 (-2.54%)
At close: Mar 19, 2026
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 16,740.00 | 17,020.00 | 16,480.00 | 16,500.00 | 16,500.00 | -2.54% | 3,132,700 |
| Mar 18, 2026 | 16,550.00 | 16,935.00 | 16,195.00 | 16,930.00 | 16,930.00 | 4.83% | 3,144,900 |
| Mar 17, 2026 | 16,410.00 | 16,725.00 | 16,020.00 | 16,150.00 | 16,150.00 | -0.09% | 2,791,400 |
| Mar 16, 2026 | 16,400.00 | 16,665.00 | 15,850.00 | 16,165.00 | 16,165.00 | -1.55% | 2,765,600 |
| Mar 13, 2026 | 15,950.00 | 16,560.00 | 15,820.00 | 16,420.00 | 16,420.00 | -1.76% | 3,734,500 |
| Mar 12, 2026 | 15,850.00 | 17,020.00 | 15,720.00 | 16,715.00 | 16,715.00 | 3.82% | 5,134,700 |
| Mar 11, 2026 | 16,465.00 | 16,570.00 | 16,075.00 | 16,100.00 | 16,100.00 | -1.35% | 2,776,700 |
| Mar 10, 2026 | 15,975.00 | 16,675.00 | 15,760.00 | 16,320.00 | 16,320.00 | 3.98% | 4,172,700 |
| Mar 9, 2026 | 15,200.00 | 15,720.00 | 14,980.00 | 15,695.00 | 15,695.00 | -3.95% | 5,340,800 |
| Mar 6, 2026 | 16,180.00 | 16,520.00 | 15,810.00 | 16,340.00 | 16,340.00 | -1.86% | 3,907,000 |
| Mar 5, 2026 | 16,630.00 | 17,150.00 | 16,255.00 | 16,650.00 | 16,650.00 | 3.97% | 4,472,900 |
| Mar 4, 2026 | 16,700.00 | 16,920.00 | 15,385.00 | 16,015.00 | 16,015.00 | -7.35% | 6,828,800 |
| Mar 3, 2026 | 18,775.00 | 18,830.00 | 17,275.00 | 17,285.00 | 17,285.00 | -5.93% | 4,288,300 |
| Mar 2, 2026 | 18,500.00 | 18,765.00 | 18,025.00 | 18,375.00 | 18,375.00 | 0.66% | 4,992,100 |
| Feb 27, 2026 | 17,640.00 | 18,340.00 | 17,555.00 | 18,255.00 | 18,255.00 | 3.84% | 4,852,800 |
| Feb 26, 2026 | 17,595.00 | 17,800.00 | 17,415.00 | 17,580.00 | 17,580.00 | 1.03% | 3,088,900 |
| Feb 25, 2026 | 17,050.00 | 17,475.00 | 16,740.00 | 17,400.00 | 17,400.00 | 1.19% | 3,454,200 |
| Feb 24, 2026 | 18,005.00 | 18,100.00 | 16,875.00 | 17,195.00 | 17,195.00 | -4.02% | 5,295,200 |
| Feb 20, 2026 | 17,120.00 | 17,995.00 | 17,115.00 | 17,915.00 | 17,915.00 | 3.73% | 4,915,100 |
| Feb 19, 2026 | 17,110.00 | 17,335.00 | 16,770.00 | 17,270.00 | 17,270.00 | 1.92% | 2,367,400 |
| Feb 18, 2026 | 17,100.00 | 17,440.00 | 16,890.00 | 16,945.00 | 16,945.00 | 0.03% | 3,175,100 |
| Feb 17, 2026 | 17,605.00 | 17,655.00 | 16,650.00 | 16,940.00 | 16,940.00 | -4.43% | 3,687,500 |
| Feb 16, 2026 | 18,000.00 | 18,135.00 | 17,490.00 | 17,725.00 | 17,725.00 | 0.08% | 2,854,400 |
| Feb 13, 2026 | 17,810.00 | 17,950.00 | 17,260.00 | 17,710.00 | 17,710.00 | -0.56% | 4,915,200 |
| Feb 12, 2026 | 18,650.00 | 18,670.00 | 17,505.00 | 17,810.00 | 17,810.00 | -2.41% | 7,506,400 |
| Feb 10, 2026 | 17,500.00 | 18,250.00 | 16,960.00 | 18,250.00 | 18,250.00 | 7.64% | 10,719,500 |
| Feb 9, 2026 | 15,500.00 | 17,280.00 | 14,905.00 | 16,955.00 | 16,955.00 | 15.73% | 19,427,800 |
| Feb 6, 2026 | 13,630.00 | 14,650.00 | 13,575.00 | 14,650.00 | 14,650.00 | 7.09% | 7,079,300 |
| Feb 5, 2026 | 14,075.00 | 14,345.00 | 13,420.00 | 13,680.00 | 13,680.00 | -1.65% | 4,644,500 |
| Feb 4, 2026 | 13,900.00 | 13,995.00 | 13,555.00 | 13,910.00 | 13,910.00 | 1.38% | 4,341,400 |
| Feb 3, 2026 | 13,370.00 | 13,720.00 | 13,090.00 | 13,720.00 | 13,720.00 | 4.97% | 3,809,600 |
| Feb 2, 2026 | 13,145.00 | 13,650.00 | 12,950.00 | 13,070.00 | 13,070.00 | 1.51% | 4,769,600 |
| Jan 30, 2026 | 13,075.00 | 13,085.00 | 12,715.00 | 12,875.00 | 12,875.00 | -0.85% | 2,252,400 |
| Jan 29, 2026 | 12,860.00 | 13,170.00 | 12,725.00 | 12,985.00 | 12,985.00 | 2.45% | 3,516,000 |
| Jan 28, 2026 | 12,865.00 | 12,880.00 | 12,540.00 | 12,675.00 | 12,675.00 | -2.76% | 2,756,400 |
| Jan 27, 2026 | 12,985.00 | 13,100.00 | 12,705.00 | 13,035.00 | 13,035.00 | -0.11% | 2,619,300 |
| Jan 26, 2026 | 13,200.00 | 13,390.00 | 12,855.00 | 13,050.00 | 13,050.00 | -1.62% | 3,410,300 |
| Jan 23, 2026 | 13,605.00 | 13,800.00 | 13,205.00 | 13,265.00 | 13,265.00 | -2.64% | 4,178,100 |
| Jan 22, 2026 | 14,475.00 | 14,540.00 | 13,575.00 | 13,625.00 | 13,625.00 | -5.38% | 5,353,900 |
| Jan 21, 2026 | 13,875.00 | 14,625.00 | 13,840.00 | 14,400.00 | 14,400.00 | 1.59% | 4,238,600 |
| Jan 20, 2026 | 14,620.00 | 14,940.00 | 14,115.00 | 14,175.00 | 14,175.00 | -2.71% | 5,388,000 |
| Jan 19, 2026 | 13,915.00 | 14,600.00 | 13,625.00 | 14,570.00 | 14,570.00 | 4.33% | 6,071,000 |
| Jan 16, 2026 | 14,000.00 | 14,200.00 | 13,720.00 | 13,965.00 | 13,965.00 | 0.43% | 4,739,700 |
| Jan 15, 2026 | 13,670.00 | 13,975.00 | 13,590.00 | 13,905.00 | 13,905.00 | 0.58% | 3,614,600 |
| Jan 14, 2026 | 13,400.00 | 13,900.00 | 13,340.00 | 13,825.00 | 13,825.00 | 3.02% | 5,549,600 |
| Jan 13, 2026 | 13,190.00 | 13,615.00 | 13,005.00 | 13,420.00 | 13,420.00 | 8.49% | 6,789,500 |
| Jan 9, 2026 | 12,150.00 | 12,395.00 | 12,000.00 | 12,370.00 | 12,370.00 | 3.17% | 4,892,900 |
| Jan 8, 2026 | 11,560.00 | 12,035.00 | 11,555.00 | 11,990.00 | 11,990.00 | 3.18% | 5,085,700 |
| Jan 7, 2026 | 11,575.00 | 11,830.00 | 11,415.00 | 11,620.00 | 11,620.00 | -2.11% | 4,238,600 |
| Jan 6, 2026 | 11,460.00 | 11,930.00 | 11,445.00 | 11,870.00 | 11,870.00 | 5.98% | 5,689,200 |