Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
3,283.00
+133.00 (4.22%)
Apr 8, 2026, 3:30 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,307.003,320.003,211.003,283.003,283.004.22%15,909,000
Apr 7, 20263,110.003,218.003,092.003,150.003,150.002.27%9,749,900
Apr 6, 20263,190.003,232.003,080.003,080.003,080.00-2.56%10,685,100
Apr 3, 20263,201.003,211.003,129.003,161.003,161.001.05%10,126,600
Apr 2, 20263,238.003,282.003,093.003,128.003,128.00-1.26%17,127,400
Apr 1, 20263,047.003,194.002,995.003,168.003,168.009.35%16,914,500
Mar 31, 20262,916.503,003.002,865.502,897.002,897.00-0.69%17,504,300
Mar 30, 20262,851.002,944.002,826.002,917.002,917.00-4.01%11,787,300
Mar 27, 20263,010.003,057.002,961.003,039.003,020.80-0.72%12,280,500
Mar 26, 20263,065.003,161.003,048.003,061.003,042.671.32%15,665,500
Mar 25, 20263,092.003,096.002,985.003,021.003,002.91-0.10%19,406,000
Mar 24, 20263,117.003,131.002,941.003,024.003,005.89-1.59%21,931,000
Mar 23, 20263,201.003,216.002,995.003,073.003,054.60-6.88%26,352,000
Mar 19, 20263,348.003,404.003,296.003,300.003,280.24-2.54%15,663,500
Mar 18, 20263,310.003,387.003,239.003,386.003,365.724.83%15,724,500
Mar 17, 20263,282.003,345.003,204.003,230.003,210.66-0.09%13,957,000
Mar 16, 20263,280.003,333.003,170.003,233.003,213.64-1.55%13,828,000
Mar 13, 20263,190.003,312.003,164.003,284.003,264.33-1.76%18,672,500
Mar 12, 20263,170.003,404.003,144.003,343.003,322.983.82%25,673,500
Mar 11, 20263,293.003,314.003,215.003,220.003,200.72-1.35%13,883,500
Mar 10, 20263,195.003,335.003,152.003,264.003,244.453.98%20,863,500
Mar 9, 20263,040.003,144.002,996.003,139.003,120.20-3.95%26,704,000
Mar 6, 20263,236.003,304.003,162.003,268.003,248.43-1.86%19,535,000
Mar 5, 20263,326.003,430.003,251.003,330.003,310.063.97%22,364,500
Mar 4, 20263,340.003,384.003,077.003,203.003,183.82-7.35%34,144,000
Mar 3, 20263,755.003,766.003,455.003,457.003,436.30-5.93%21,441,500
Mar 2, 20263,700.003,753.003,605.003,675.003,652.990.66%24,960,500
Feb 27, 20263,528.003,668.003,511.003,651.003,629.133.84%24,264,000
Feb 26, 20263,519.003,560.003,483.003,516.003,494.941.03%15,444,500
Feb 25, 20263,410.003,495.003,348.003,480.003,459.161.19%17,271,000
Feb 24, 20263,601.003,620.003,375.003,439.003,418.40-4.02%26,476,000
Feb 20, 20263,424.003,599.003,423.003,583.003,561.543.73%24,575,500
Feb 19, 20263,422.003,467.003,354.003,454.003,433.311.92%11,837,000
Feb 18, 20263,420.003,488.003,378.003,389.003,368.700.03%15,875,500
Feb 17, 20263,521.003,531.003,330.003,388.003,367.71-4.43%18,437,500
Feb 16, 20263,600.003,627.003,498.003,545.003,523.770.08%14,272,000
Feb 13, 20263,562.003,590.003,452.003,542.003,520.79-0.56%24,576,000
Feb 12, 20263,730.003,734.003,501.003,562.003,540.67-2.41%37,532,000
Feb 10, 20263,500.003,650.003,392.003,650.003,628.147.64%53,597,500
Feb 9, 20263,100.003,456.002,981.003,391.003,370.6915.73%97,139,000
Feb 6, 20262,726.002,930.002,715.002,930.002,912.457.09%35,396,500
Feb 5, 20262,815.002,869.002,684.002,736.002,719.61-1.65%23,222,500
Feb 4, 20262,780.002,799.002,711.002,782.002,765.341.38%21,707,000
Feb 3, 20262,674.002,744.002,618.002,744.002,727.574.97%19,048,000
Feb 2, 20262,629.002,730.002,590.002,614.002,598.351.51%23,848,000
Jan 30, 20262,615.002,617.002,543.002,575.002,559.58-0.85%11,262,000
Jan 29, 20262,572.002,634.002,545.002,597.002,581.452.45%17,580,000
Jan 28, 20262,573.002,576.002,508.002,535.002,519.82-2.76%13,782,000
Jan 27, 20262,597.002,620.002,541.002,607.002,591.39-0.11%13,096,500
Jan 26, 20262,640.002,678.002,571.002,610.002,594.37-1.62%17,051,500