Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan · Delayed Price · Currency is JPY 11,195
+75 (0.67%)
Aug 1, 2025, 3:30 PM JST
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 9,875.00 | 10,305.00 | 9,852.00 | 10,225.00 | 10,225.00 | 3.25% | 4,334,900 |
| Jul 11, 2025 | 10,100.00 | 10,160.00 | 9,903.00 | 9,903.00 | 9,903.00 | -1.76% | 3,445,000 |
| Jul 10, 2025 | 10,160.00 | 10,185.00 | 9,956.00 | 10,080.00 | 10,080.00 | 0.50% | 3,291,500 |
| Jul 9, 2025 | 10,100.00 | 10,175.00 | 9,891.00 | 10,030.00 | 10,030.00 | -1.38% | 4,482,300 |
| Jul 8, 2025 | 10,160.00 | 10,225.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.15% | 2,914,700 |
| Jul 7, 2025 | 9,969.00 | 10,215.00 | 9,913.00 | 10,155.00 | 10,155.00 | 0.45% | 3,973,900 |
| Jul 4, 2025 | 10,405.00 | 10,430.00 | 10,050.00 | 10,110.00 | 10,110.00 | -1.70% | 3,651,300 |
| Jul 3, 2025 | 10,560.00 | 10,560.00 | 10,250.00 | 10,285.00 | 10,285.00 | -1.67% | 3,551,100 |
| Jul 2, 2025 | 10,480.00 | 10,675.00 | 10,380.00 | 10,460.00 | 10,460.00 | -5.00% | 5,402,500 |
| Jul 1, 2025 | 10,970.00 | 11,160.00 | 10,930.00 | 11,010.00 | 11,010.00 | 1.01% | 5,213,600 |
| Jun 30, 2025 | 11,495.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | -2.90% | 6,856,700 |
| Jun 27, 2025 | 10,830.00 | 11,445.00 | 10,825.00 | 11,225.00 | 11,225.00 | 6.15% | 11,260,400 |
| Jun 26, 2025 | 10,500.00 | 10,615.00 | 10,350.00 | 10,575.00 | 10,575.00 | 0.81% | 4,564,100 |
| Jun 25, 2025 | 10,750.00 | 10,845.00 | 10,430.00 | 10,490.00 | 10,490.00 | 0.38% | 6,153,700 |
| Jun 24, 2025 | 10,260.00 | 10,520.00 | 10,235.00 | 10,450.00 | 10,450.00 | 1.55% | 4,829,700 |
| Jun 23, 2025 | 10,610.00 | 10,740.00 | 10,260.00 | 10,290.00 | 10,290.00 | -0.39% | 7,501,200 |
| Jun 20, 2025 | 10,615.00 | 10,635.00 | 10,325.00 | 10,330.00 | 10,330.00 | -3.10% | 4,510,800 |
| Jun 19, 2025 | 10,730.00 | 10,795.00 | 10,620.00 | 10,660.00 | 10,660.00 | -0.23% | 4,796,200 |
| Jun 18, 2025 | 10,820.00 | 10,880.00 | 10,605.00 | 10,685.00 | 10,685.00 | -0.97% | 4,580,700 |
| Jun 17, 2025 | 10,720.00 | 10,810.00 | 10,620.00 | 10,790.00 | 10,790.00 | 1.12% | 5,469,000 |
| Jun 16, 2025 | 10,760.00 | 10,815.00 | 10,520.00 | 10,670.00 | 10,670.00 | 1.23% | 6,805,100 |
| Jun 13, 2025 | 10,270.00 | 10,590.00 | 10,140.00 | 10,540.00 | 10,540.00 | 0.81% | 9,760,400 |
| Jun 12, 2025 | 10,180.00 | 10,485.00 | 10,110.00 | 10,455.00 | 10,455.00 | 4.03% | 7,096,200 |
| Jun 11, 2025 | 10,380.00 | 10,495.00 | 10,050.00 | 10,050.00 | 10,050.00 | -5.01% | 6,669,700 |
| Jun 10, 2025 | 10,810.00 | 10,860.00 | 10,565.00 | 10,580.00 | 10,580.00 | -2.13% | 4,642,600 |
| Jun 9, 2025 | 10,785.00 | 10,850.00 | 10,655.00 | 10,810.00 | 10,810.00 | 0.79% | 5,800,600 |
| Jun 6, 2025 | 10,395.00 | 10,755.00 | 10,365.00 | 10,725.00 | 10,725.00 | 3.08% | 7,700,800 |
| Jun 5, 2025 | 10,830.00 | 10,875.00 | 10,400.00 | 10,405.00 | 10,405.00 | -3.92% | 6,582,800 |
| Jun 4, 2025 | 10,950.00 | 11,015.00 | 10,675.00 | 10,830.00 | 10,830.00 | 0.05% | 9,461,700 |
| Jun 3, 2025 | 10,365.00 | 10,875.00 | 10,365.00 | 10,825.00 | 10,825.00 | 6.02% | 12,284,800 |
| Jun 2, 2025 | 10,210.00 | 10,235.00 | 10,015.00 | 10,210.00 | 10,210.00 | 0.54% | 6,344,800 |
| May 30, 2025 | 9,901.00 | 10,185.00 | 9,901.00 | 10,155.00 | 10,155.00 | 1.10% | 11,938,300 |
| May 29, 2025 | 9,960.00 | 10,050.00 | 9,832.00 | 10,045.00 | 10,045.00 | 2.08% | 17,025,600 |
| May 28, 2025 | 10,000.00 | 10,080.00 | 9,820.00 | 9,840.00 | 9,840.00 | -1.10% | 19,290,500 |
| May 27, 2025 | 9,560.00 | 9,999.00 | 9,558.00 | 9,949.00 | 9,949.00 | 4.61% | 31,054,000 |
| May 26, 2025 | 9,294.00 | 9,599.00 | 9,243.00 | 9,511.00 | 9,511.00 | 3.55% | 23,566,600 |
| May 23, 2025 | 9,048.00 | 9,338.00 | 8,990.00 | 9,185.00 | 9,185.00 | 1.51% | 25,757,100 |