Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan · Delayed Price · Currency is JPY 9,728.00
-141.00 (-1.43%)
Oct 17, 2025, 3:30 PM JST
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 10,100.00 | 10,255.00 | 9,600.00 | 9,937.00 | 9,937.00 | -1.27% | 9,781,800 |
| Oct 6, 2025 | 10,000.00 | 10,425.00 | 9,950.00 | 10,065.00 | 10,065.00 | 9.38% | 12,600,800 |
| Oct 3, 2025 | 9,400.00 | 9,407.00 | 9,202.00 | 9,202.00 | 9,202.00 | -1.85% | 4,202,800 |
| Oct 2, 2025 | 9,435.00 | 9,438.00 | 9,224.00 | 9,375.00 | 9,375.00 | -0.05% | 3,641,500 |
| Oct 1, 2025 | 9,538.00 | 9,586.00 | 9,330.00 | 9,380.00 | 9,380.00 | -3.99% | 5,392,900 |
| Sep 30, 2025 | 9,653.00 | 9,905.00 | 9,645.00 | 9,770.00 | 9,770.00 | -0.18% | 5,380,800 |
| Sep 29, 2025 | 9,740.00 | 9,859.00 | 9,522.00 | 9,788.00 | 9,788.00 | 0.67% | 5,956,900 |
| Sep 26, 2025 | 9,750.00 | 9,926.00 | 9,700.00 | 9,723.00 | 9,648.00 | -0.28% | 4,689,200 |
| Sep 25, 2025 | 9,834.00 | 10,040.00 | 9,678.00 | 9,750.00 | 9,674.79 | -0.67% | 7,196,800 |
| Sep 24, 2025 | 9,435.00 | 9,860.00 | 9,360.00 | 9,816.00 | 9,740.28 | 3.19% | 7,455,400 |
| Sep 22, 2025 | 9,594.00 | 9,668.00 | 9,422.00 | 9,513.00 | 9,439.62 | 0.59% | 4,548,300 |
| Sep 19, 2025 | 9,218.00 | 9,604.00 | 9,217.00 | 9,457.00 | 9,384.05 | 4.73% | 11,012,900 |
| Sep 18, 2025 | 9,188.00 | 9,196.00 | 8,981.00 | 9,030.00 | 8,960.35 | -1.47% | 3,424,100 |
| Sep 17, 2025 | 9,291.00 | 9,305.00 | 9,132.00 | 9,165.00 | 9,094.30 | -2.27% | 3,855,500 |
| Sep 16, 2025 | 9,210.00 | 9,483.00 | 9,209.00 | 9,378.00 | 9,305.66 | 1.75% | 5,774,400 |
| Sep 12, 2025 | 9,283.00 | 9,290.00 | 9,172.00 | 9,217.00 | 9,145.90 | 0.12% | 3,677,200 |
| Sep 11, 2025 | 9,104.00 | 9,260.00 | 9,033.00 | 9,206.00 | 9,134.99 | 1.80% | 5,289,800 |
| Sep 10, 2025 | 9,065.00 | 9,166.00 | 8,936.00 | 9,043.00 | 8,973.25 | -0.79% | 5,062,500 |
| Sep 9, 2025 | 9,230.00 | 9,431.00 | 9,045.00 | 9,115.00 | 9,044.69 | 0.36% | 8,802,300 |
| Sep 8, 2025 | 9,100.00 | 9,182.00 | 8,978.00 | 9,082.00 | 9,011.94 | 1.92% | 6,537,400 |
| Sep 5, 2025 | 8,998.00 | 8,999.00 | 8,820.00 | 8,911.00 | 8,842.26 | 0.86% | 5,047,400 |
| Sep 4, 2025 | 8,723.00 | 8,929.00 | 8,685.00 | 8,835.00 | 8,766.85 | 1.32% | 5,519,100 |
| Sep 3, 2025 | 8,882.00 | 8,915.00 | 8,645.00 | 8,720.00 | 8,652.74 | -1.29% | 5,419,800 |
| Sep 2, 2025 | 8,931.00 | 8,980.00 | 8,817.00 | 8,834.00 | 8,765.86 | -0.63% | 4,470,700 |
| Sep 1, 2025 | 8,875.00 | 9,154.00 | 8,841.00 | 8,890.00 | 8,821.46 | -1.50% | 5,424,600 |
| Aug 29, 2025 | 9,200.00 | 9,321.00 | 8,990.00 | 9,025.00 | 8,955.42 | -3.01% | 6,600,100 |
| Aug 28, 2025 | 9,129.00 | 9,325.00 | 9,079.00 | 9,305.00 | 9,233.26 | 1.57% | 6,175,800 |
| Aug 27, 2025 | 9,480.00 | 9,485.00 | 9,090.00 | 9,161.00 | 9,090.37 | -2.18% | 7,282,500 |
| Aug 26, 2025 | 9,508.00 | 9,578.00 | 9,355.00 | 9,365.00 | 9,292.80 | -1.87% | 12,353,500 |
| Aug 25, 2025 | 9,643.00 | 9,645.00 | 9,470.00 | 9,543.00 | 9,469.42 | 0.45% | 3,922,500 |
| Aug 22, 2025 | 9,520.00 | 9,623.00 | 9,490.00 | 9,500.00 | 9,426.75 | 0.44% | 3,803,400 |
| Aug 21, 2025 | 9,630.00 | 9,690.00 | 9,445.00 | 9,458.00 | 9,385.08 | -1.28% | 4,926,800 |
| Aug 20, 2025 | 9,600.00 | 9,647.00 | 9,430.00 | 9,581.00 | 9,507.13 | -3.10% | 6,979,700 |
| Aug 19, 2025 | 10,200.00 | 10,200.00 | 9,819.00 | 9,888.00 | 9,811.76 | -2.58% | 5,593,400 |
| Aug 18, 2025 | 10,180.00 | 10,345.00 | 10,105.00 | 10,150.00 | 10,071.74 | 0.54% | 3,964,200 |
| Aug 15, 2025 | 10,310.00 | 10,320.00 | 10,070.00 | 10,095.00 | 10,017.17 | -1.56% | 4,086,800 |
| Aug 14, 2025 | 10,830.00 | 10,845.00 | 10,240.00 | 10,255.00 | 10,175.93 | -5.31% | 5,280,100 |
| Aug 13, 2025 | 10,965.00 | 11,195.00 | 10,755.00 | 10,830.00 | 10,746.50 | -0.14% | 4,357,700 |
| Aug 12, 2025 | 11,020.00 | 11,050.00 | 10,840.00 | 10,845.00 | 10,761.39 | -0.55% | 3,876,300 |
| Aug 8, 2025 | 10,980.00 | 11,415.00 | 10,830.00 | 10,905.00 | 10,820.92 | -1.58% | 5,231,600 |
| Aug 7, 2025 | 11,110.00 | 11,135.00 | 10,570.00 | 11,080.00 | 10,994.57 | -0.18% | 7,154,800 |
| Aug 6, 2025 | 11,240.00 | 11,435.00 | 10,590.00 | 11,100.00 | 11,014.42 | -0.27% | 16,737,800 |
| Aug 5, 2025 | 11,500.00 | 11,540.00 | 11,010.00 | 11,130.00 | 11,044.19 | -0.63% | 5,685,600 |