Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
2,271.50
+10.50 (0.46%)
Oct 14, 2026, 1:03 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,261.002,274.002,241.502,271.502,271.500.46%2,835,000
Oct 13, 20262,275.002,278.502,235.502,261.002,261.00-0.75%7,996,700
Oct 9, 20262,290.502,299.002,257.002,278.002,278.000.35%6,457,600
Oct 8, 20262,340.002,348.002,270.002,270.002,270.00-4.32%14,624,500
Oct 7, 20262,423.002,453.002,358.002,372.502,372.500.15%16,020,500
Oct 6, 20262,365.002,392.502,334.002,369.002,369.000.62%11,235,600
Oct 5, 20262,388.502,398.502,345.502,354.502,354.500.19%7,452,400
Oct 2, 20262,338.002,374.502,331.002,350.002,350.00-0.09%8,008,600
Oct 1, 20262,349.502,370.002,317.002,352.002,352.00-0.53%7,314,800
Sep 30, 20262,373.002,390.502,337.002,364.502,364.500.42%5,120,500
Sep 29, 20262,364.502,376.502,327.002,354.502,354.50-1.07%7,059,900
Sep 28, 20262,414.002,423.502,398.002,400.002,380.00-0.33%6,041,400
Sep 25, 20262,392.002,440.002,386.502,408.002,387.930.33%7,358,900
Sep 24, 20262,444.002,481.002,400.002,400.002,380.00-0.19%9,020,900
Sep 18, 20262,437.002,450.502,384.002,404.502,384.46-0.68%10,860,700
Sep 17, 20262,426.502,465.502,416.002,421.002,400.831.36%11,028,700
Sep 16, 20262,350.002,427.002,348.502,388.502,368.600.70%11,167,200
Sep 15, 20262,310.002,411.002,295.502,372.002,352.230.89%17,581,900
Sep 14, 20262,290.002,363.502,290.002,351.002,331.411.38%9,038,600
Sep 11, 20262,249.002,332.002,241.502,319.002,299.68-1.28%11,489,600
Sep 10, 20262,373.502,394.502,306.002,349.002,329.43-2.85%13,956,700
Sep 9, 20262,393.502,445.002,376.502,418.002,397.851.36%10,801,500
Sep 8, 20262,441.502,453.502,382.002,385.502,365.62-4.12%15,026,900
Sep 7, 20262,420.002,504.002,418.502,488.002,467.272.24%11,246,700
Sep 4, 20262,457.502,465.502,411.002,433.502,413.22-0.69%7,882,900
Sep 3, 20262,455.002,495.502,434.502,450.502,430.080.91%9,161,800
Sep 2, 20262,475.502,478.002,412.002,428.502,408.26-3.75%16,291,100
Sep 1, 20262,551.002,596.502,512.502,523.002,501.98-2.25%15,813,400
Aug 31, 20262,598.502,598.502,547.002,581.002,559.49-1.60%11,248,200
Aug 28, 20262,601.002,647.002,601.002,623.002,601.14-0.13%8,124,700
Aug 27, 20262,625.002,649.502,593.002,626.502,604.612.00%9,138,100
Aug 26, 20262,587.002,605.502,558.502,575.002,553.54-1.38%8,655,000
Aug 25, 20262,590.002,618.502,552.002,611.002,589.240.81%7,805,700
Aug 24, 20262,603.002,634.002,582.502,590.002,568.42-0.52%10,545,100
Aug 21, 20262,638.002,658.002,576.002,603.502,581.80-2.58%13,989,900
Aug 20, 20262,695.002,695.002,628.002,672.502,650.23-0.11%7,998,800
Aug 19, 20262,742.002,756.002,646.002,675.502,653.20-6.45%17,731,200
Aug 18, 20262,847.002,955.502,835.002,860.002,836.170.16%10,456,600
Aug 17, 20262,890.002,899.502,814.502,855.502,831.700.21%6,530,100
Aug 14, 20262,825.502,887.502,803.002,849.502,825.751.12%9,349,000
Aug 13, 20262,786.002,831.002,775.002,818.002,794.521.55%11,679,400
Aug 12, 20262,694.002,775.002,686.502,775.002,751.883.01%14,345,800
Aug 10, 20262,750.002,777.502,654.002,694.002,671.55-3.04%15,099,000
Aug 7, 20262,876.002,905.002,730.502,778.502,755.35-3.14%21,532,000
Aug 6, 20262,906.002,953.502,861.002,868.502,844.60-1.90%10,113,000
Aug 5, 20262,855.002,946.002,828.002,924.002,899.633.23%12,087,200
Aug 4, 20262,758.002,874.502,708.502,832.502,808.904.60%13,268,600
Aug 3, 20262,724.502,727.502,617.502,708.002,685.43-1.99%9,986,000
Jul 31, 20262,760.002,843.002,730.002,763.002,739.982.96%13,063,400
Jul 30, 20262,639.002,728.502,620.002,683.502,661.140.34%8,318,500