Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan · Delayed Price · Currency is JPY 9,557.00
-91.00 (-0.94%)
Sep 29, 2025, 10:17 AM JST
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,750.00 | 9,926.00 | 9,700.00 | 9,723.00 | 9,723.00 | -0.28% | 4,689,200 |
| Sep 25, 2025 | 9,834.00 | 10,040.00 | 9,678.00 | 9,750.00 | 9,750.00 | -0.67% | 7,196,800 |
| Sep 24, 2025 | 9,435.00 | 9,860.00 | 9,360.00 | 9,816.00 | 9,816.00 | 3.19% | 7,455,400 |
| Sep 22, 2025 | 9,594.00 | 9,668.00 | 9,422.00 | 9,513.00 | 9,513.00 | 0.59% | 4,548,300 |
| Sep 19, 2025 | 9,218.00 | 9,604.00 | 9,217.00 | 9,457.00 | 9,457.00 | 4.73% | 11,012,900 |
| Sep 18, 2025 | 9,188.00 | 9,196.00 | 8,981.00 | 9,030.00 | 9,030.00 | -1.47% | 3,424,100 |
| Sep 17, 2025 | 9,291.00 | 9,305.00 | 9,132.00 | 9,165.00 | 9,165.00 | -2.27% | 3,855,500 |
| Sep 16, 2025 | 9,210.00 | 9,483.00 | 9,209.00 | 9,378.00 | 9,378.00 | 1.75% | 5,774,400 |
| Sep 12, 2025 | 9,283.00 | 9,290.00 | 9,172.00 | 9,217.00 | 9,217.00 | 0.12% | 3,677,200 |
| Sep 11, 2025 | 9,104.00 | 9,260.00 | 9,033.00 | 9,206.00 | 9,206.00 | 1.80% | 5,289,800 |
| Sep 10, 2025 | 9,065.00 | 9,166.00 | 8,936.00 | 9,043.00 | 9,043.00 | -0.79% | 5,062,500 |
| Sep 9, 2025 | 9,230.00 | 9,431.00 | 9,045.00 | 9,115.00 | 9,115.00 | 0.36% | 8,802,300 |
| Sep 8, 2025 | 9,100.00 | 9,182.00 | 8,978.00 | 9,082.00 | 9,082.00 | 1.92% | 6,537,400 |
| Sep 5, 2025 | 8,998.00 | 8,999.00 | 8,820.00 | 8,911.00 | 8,911.00 | 0.86% | 5,047,400 |
| Sep 4, 2025 | 8,723.00 | 8,929.00 | 8,685.00 | 8,835.00 | 8,835.00 | 1.32% | 5,519,100 |
| Sep 3, 2025 | 8,882.00 | 8,915.00 | 8,645.00 | 8,720.00 | 8,720.00 | -1.29% | 5,419,800 |
| Sep 2, 2025 | 8,931.00 | 8,980.00 | 8,817.00 | 8,834.00 | 8,834.00 | -0.63% | 4,470,700 |
| Sep 1, 2025 | 8,875.00 | 9,154.00 | 8,841.00 | 8,890.00 | 8,890.00 | -1.50% | 5,424,600 |
| Aug 29, 2025 | 9,200.00 | 9,321.00 | 8,990.00 | 9,025.00 | 9,025.00 | -3.01% | 6,600,100 |
| Aug 28, 2025 | 9,129.00 | 9,325.00 | 9,079.00 | 9,305.00 | 9,305.00 | 1.57% | 6,175,800 |
| Aug 27, 2025 | 9,480.00 | 9,485.00 | 9,090.00 | 9,161.00 | 9,161.00 | -2.18% | 7,282,500 |
| Aug 26, 2025 | 9,508.00 | 9,578.00 | 9,355.00 | 9,365.00 | 9,365.00 | -1.87% | 12,353,500 |
| Aug 25, 2025 | 9,643.00 | 9,645.00 | 9,470.00 | 9,543.00 | 9,543.00 | 0.45% | 3,922,500 |
| Aug 22, 2025 | 9,520.00 | 9,623.00 | 9,490.00 | 9,500.00 | 9,500.00 | 0.44% | 3,803,400 |
| Aug 21, 2025 | 9,630.00 | 9,690.00 | 9,445.00 | 9,458.00 | 9,458.00 | -1.28% | 4,926,800 |
| Aug 20, 2025 | 9,600.00 | 9,647.00 | 9,430.00 | 9,581.00 | 9,581.00 | -3.10% | 6,979,700 |
| Aug 19, 2025 | 10,200.00 | 10,200.00 | 9,819.00 | 9,888.00 | 9,888.00 | -2.58% | 5,593,400 |
| Aug 18, 2025 | 10,180.00 | 10,345.00 | 10,105.00 | 10,150.00 | 10,150.00 | 0.54% | 3,964,200 |
| Aug 15, 2025 | 10,310.00 | 10,320.00 | 10,070.00 | 10,095.00 | 10,095.00 | -1.56% | 4,086,800 |
| Aug 14, 2025 | 10,830.00 | 10,845.00 | 10,240.00 | 10,255.00 | 10,255.00 | -5.31% | 5,280,100 |
| Aug 13, 2025 | 10,965.00 | 11,195.00 | 10,755.00 | 10,830.00 | 10,830.00 | -0.14% | 4,357,700 |
| Aug 12, 2025 | 11,020.00 | 11,050.00 | 10,840.00 | 10,845.00 | 10,845.00 | -0.55% | 3,876,300 |
| Aug 8, 2025 | 10,980.00 | 11,415.00 | 10,830.00 | 10,905.00 | 10,905.00 | -1.58% | 5,231,600 |
| Aug 7, 2025 | 11,110.00 | 11,135.00 | 10,570.00 | 11,080.00 | 11,080.00 | -0.18% | 7,154,800 |
| Aug 6, 2025 | 11,240.00 | 11,435.00 | 10,590.00 | 11,100.00 | 11,100.00 | -0.27% | 16,737,800 |
| Aug 5, 2025 | 11,500.00 | 11,540.00 | 11,010.00 | 11,130.00 | 11,130.00 | -0.63% | 5,685,600 |
| Aug 4, 2025 | 10,855.00 | 11,210.00 | 10,825.00 | 11,200.00 | 11,200.00 | 0.04% | 2,664,200 |
| Aug 1, 2025 | 11,120.00 | 11,300.00 | 11,090.00 | 11,195.00 | 11,195.00 | 0.67% | 3,380,700 |
| Jul 31, 2025 | 10,855.00 | 11,160.00 | 10,805.00 | 11,120.00 | 11,120.00 | 1.97% | 3,769,300 |
| Jul 30, 2025 | 10,625.00 | 11,020.00 | 10,535.00 | 10,905.00 | 10,905.00 | 3.66% | 4,173,800 |
| Jul 29, 2025 | 10,545.00 | 10,605.00 | 10,430.00 | 10,520.00 | 10,520.00 | -1.50% | 2,213,200 |
| Jul 28, 2025 | 10,865.00 | 10,870.00 | 10,620.00 | 10,680.00 | 10,680.00 | -1.66% | 2,430,800 |
| Jul 25, 2025 | 10,805.00 | 10,980.00 | 10,770.00 | 10,860.00 | 10,860.00 | -0.69% | 3,187,400 |
| Jul 24, 2025 | 10,820.00 | 10,960.00 | 10,740.00 | 10,935.00 | 10,935.00 | 2.44% | 4,892,800 |
| Jul 23, 2025 | 10,650.00 | 10,695.00 | 10,230.00 | 10,675.00 | 10,675.00 | 3.09% | 6,277,300 |
| Jul 22, 2025 | 10,200.00 | 10,420.00 | 10,120.00 | 10,355.00 | 10,355.00 | 3.14% | 4,195,000 |
| Jul 18, 2025 | 10,180.00 | 10,200.00 | 10,005.00 | 10,040.00 | 10,040.00 | -0.45% | 2,072,600 |
| Jul 17, 2025 | 10,080.00 | 10,105.00 | 9,960.00 | 10,085.00 | 10,085.00 | -0.30% | 2,499,700 |
| Jul 16, 2025 | 10,145.00 | 10,220.00 | 10,055.00 | 10,115.00 | 10,115.00 | -0.49% | 2,372,600 |
| Jul 15, 2025 | 10,475.00 | 10,495.00 | 10,120.00 | 10,165.00 | 10,165.00 | -0.59% | 3,933,300 |