Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.50
+22.00 (0.91%)
Sep 3, 2026, 3:30 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,455.002,495.502,434.502,450.502,450.500.91%9,161,800
Sep 2, 20262,475.502,478.002,412.002,428.502,428.50-3.75%16,291,100
Sep 1, 20262,551.002,596.502,512.502,523.002,523.00-2.25%15,813,400
Aug 31, 20262,598.502,598.502,547.002,581.002,581.00-1.60%11,248,200
Aug 28, 20262,601.002,647.002,601.002,623.002,623.00-0.13%8,124,700
Aug 27, 20262,625.002,649.502,593.002,626.502,626.502.00%9,138,100
Aug 26, 20262,587.002,605.502,558.502,575.002,575.00-1.38%8,655,000
Aug 25, 20262,590.002,618.502,552.002,611.002,611.000.81%7,805,700
Aug 24, 20262,603.002,634.002,582.502,590.002,590.00-0.52%10,545,100
Aug 21, 20262,638.002,658.002,576.002,603.502,603.50-2.58%13,989,900
Aug 20, 20262,695.002,695.002,628.002,672.502,672.50-0.11%7,998,800
Aug 19, 20262,742.002,756.002,646.002,675.502,675.50-6.45%17,731,200
Aug 18, 20262,847.002,955.502,835.002,860.002,860.000.16%10,456,600
Aug 17, 20262,890.002,899.502,814.502,855.502,855.500.21%6,530,100
Aug 14, 20262,825.502,887.502,803.002,849.502,849.501.12%9,349,000
Aug 13, 20262,786.002,831.002,775.002,818.002,818.001.55%11,679,400
Aug 12, 20262,694.002,775.002,686.502,775.002,775.003.01%14,345,800
Aug 10, 20262,750.002,777.502,654.002,694.002,694.00-3.04%15,099,000
Aug 7, 20262,876.002,905.002,730.502,778.502,778.50-3.14%21,532,000
Aug 6, 20262,906.002,953.502,861.002,868.502,868.50-1.90%10,113,000
Aug 5, 20262,855.002,946.002,828.002,924.002,924.003.23%12,087,200
Aug 4, 20262,758.002,874.502,708.502,832.502,832.504.60%13,268,600
Aug 3, 20262,724.502,727.502,617.502,708.002,708.00-1.99%9,986,000
Jul 31, 20262,760.002,843.002,730.002,763.002,763.002.96%13,063,400
Jul 30, 20262,639.002,728.502,620.002,683.502,683.500.34%8,318,500
Jul 29, 20262,676.002,686.002,607.002,674.502,674.50-10,651,600
Jul 28, 20262,687.502,727.002,632.002,674.502,674.50-2.19%8,330,500
Jul 27, 20262,817.502,831.502,707.002,734.502,734.50-1.83%7,596,100
Jul 24, 20262,813.002,845.502,761.502,785.502,785.500.16%10,225,200
Jul 23, 20262,762.002,811.502,760.002,781.002,781.001.63%13,241,200
Jul 22, 20262,726.002,779.502,675.502,736.502,736.502.26%15,815,100
Jul 21, 20262,611.002,700.502,591.002,676.002,676.002.75%13,619,400
Jul 17, 20262,670.502,690.502,521.002,604.502,604.50-4.86%18,333,600
Jul 16, 20262,766.502,797.502,708.002,737.502,737.500.44%16,818,600
Jul 15, 20262,657.002,753.502,611.002,725.502,725.501.32%26,918,000
Jul 14, 20262,715.002,731.002,648.002,690.002,690.00-0.98%14,924,100
Jul 13, 20262,771.502,780.502,666.002,716.502,716.50-2.27%12,620,500
Jul 10, 20262,727.002,838.002,722.002,779.502,779.501.20%12,266,800
Jul 9, 20262,813.502,832.502,735.502,746.502,746.50-2.83%10,932,800
Jul 8, 20262,888.002,911.502,796.502,826.502,826.50-3.80%10,841,200
Jul 7, 20262,995.003,030.002,913.002,938.002,938.00-2.16%14,278,400
Jul 6, 20262,850.003,069.002,840.003,003.003,003.006.49%16,351,100
Jul 3, 20262,825.002,864.002,756.002,820.002,820.001.99%13,684,400
Jul 2, 20262,620.002,877.502,561.002,765.002,765.002.46%26,201,200
Jul 1, 20262,957.503,080.002,648.502,698.502,698.50-7.66%44,738,100
Jun 30, 20262,910.002,974.002,862.502,922.502,922.500.48%8,926,900
Jun 29, 20262,857.002,989.502,855.002,908.502,908.502.56%10,790,600
Jun 26, 20262,871.002,921.002,791.002,836.002,836.00-3.59%11,927,400
Jun 25, 20263,110.003,111.002,941.502,941.502,941.50-3.87%9,105,100
Jun 24, 20263,050.003,119.002,992.003,060.003,060.00-0.68%6,848,400