Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan · Delayed Price · Currency is JPY 2,785.50
+4.50 (0.16%)
Jul 24, 2026, 3:30 PM JST
Kawasaki Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,813.00 | 2,845.50 | 2,761.50 | 2,785.50 | 2,785.50 | 0.16% | 10,225,200 |
| Jul 23, 2026 | 2,762.00 | 2,811.50 | 2,760.00 | 2,781.00 | 2,781.00 | 1.63% | 13,241,200 |
| Jul 22, 2026 | 2,726.00 | 2,779.50 | 2,675.50 | 2,736.50 | 2,736.50 | 2.26% | 15,815,100 |
| Jul 21, 2026 | 2,611.00 | 2,700.50 | 2,591.00 | 2,676.00 | 2,676.00 | 2.75% | 13,619,400 |
| Jul 17, 2026 | 2,670.50 | 2,690.50 | 2,521.00 | 2,604.50 | 2,604.50 | -4.86% | 18,333,600 |
| Jul 16, 2026 | 2,766.50 | 2,797.50 | 2,708.00 | 2,737.50 | 2,737.50 | 0.44% | 16,818,600 |
| Jul 15, 2026 | 2,657.00 | 2,753.50 | 2,611.00 | 2,725.50 | 2,725.50 | 1.32% | 26,918,000 |
| Jul 14, 2026 | 2,715.00 | 2,731.00 | 2,648.00 | 2,690.00 | 2,690.00 | -0.98% | 14,924,100 |
| Jul 13, 2026 | 2,771.50 | 2,780.50 | 2,666.00 | 2,716.50 | 2,716.50 | -2.27% | 12,620,500 |
| Jul 10, 2026 | 2,727.00 | 2,838.00 | 2,722.00 | 2,779.50 | 2,779.50 | 1.20% | 12,266,800 |
| Jul 9, 2026 | 2,813.50 | 2,832.50 | 2,735.50 | 2,746.50 | 2,746.50 | -2.83% | 10,932,800 |
| Jul 8, 2026 | 2,888.00 | 2,911.50 | 2,796.50 | 2,826.50 | 2,826.50 | -3.80% | 10,841,200 |
| Jul 7, 2026 | 2,995.00 | 3,030.00 | 2,913.00 | 2,938.00 | 2,938.00 | -2.16% | 14,278,400 |
| Jul 6, 2026 | 2,850.00 | 3,069.00 | 2,840.00 | 3,003.00 | 3,003.00 | 6.49% | 16,351,100 |
| Jul 3, 2026 | 2,825.00 | 2,864.00 | 2,756.00 | 2,820.00 | 2,820.00 | 1.99% | 13,684,400 |
| Jul 2, 2026 | 2,620.00 | 2,877.50 | 2,561.00 | 2,765.00 | 2,765.00 | 2.46% | 26,201,200 |
| Jul 1, 2026 | 2,957.50 | 3,080.00 | 2,648.50 | 2,698.50 | 2,698.50 | -7.66% | 44,738,100 |
| Jun 30, 2026 | 2,910.00 | 2,974.00 | 2,862.50 | 2,922.50 | 2,922.50 | 0.48% | 8,926,900 |
| Jun 29, 2026 | 2,857.00 | 2,989.50 | 2,855.00 | 2,908.50 | 2,908.50 | 2.56% | 10,790,600 |
| Jun 26, 2026 | 2,871.00 | 2,921.00 | 2,791.00 | 2,836.00 | 2,836.00 | -3.59% | 11,927,400 |
| Jun 25, 2026 | 3,110.00 | 3,111.00 | 2,941.50 | 2,941.50 | 2,941.50 | -3.87% | 9,105,100 |
| Jun 24, 2026 | 3,050.00 | 3,119.00 | 2,992.00 | 3,060.00 | 3,060.00 | -0.68% | 6,848,400 |
| Jun 23, 2026 | 3,275.00 | 3,281.00 | 3,058.00 | 3,081.00 | 3,081.00 | -5.00% | 8,923,400 |
| Jun 22, 2026 | 3,150.00 | 3,260.00 | 3,111.00 | 3,243.00 | 3,243.00 | 1.63% | 7,170,700 |
| Jun 19, 2026 | 3,165.00 | 3,220.00 | 3,127.00 | 3,191.00 | 3,191.00 | 0.98% | 9,062,200 |
| Jun 18, 2026 | 3,355.00 | 3,427.00 | 3,146.00 | 3,160.00 | 3,160.00 | -3.25% | 13,497,400 |
| Jun 17, 2026 | 3,091.00 | 3,319.00 | 3,079.00 | 3,266.00 | 3,266.00 | 7.75% | 17,610,500 |
| Jun 16, 2026 | 2,922.00 | 3,088.00 | 2,907.50 | 3,031.00 | 3,031.00 | 4.32% | 13,401,300 |
| Jun 15, 2026 | 2,901.00 | 2,955.00 | 2,858.50 | 2,905.50 | 2,905.50 | 2.52% | 9,239,100 |
| Jun 12, 2026 | 2,817.50 | 2,876.00 | 2,768.50 | 2,834.00 | 2,834.00 | 3.07% | 11,791,800 |
| Jun 11, 2026 | 2,688.00 | 2,764.50 | 2,630.00 | 2,749.50 | 2,749.50 | -3.85% | 13,830,400 |
| Jun 10, 2026 | 2,845.00 | 2,970.50 | 2,830.00 | 2,859.50 | 2,859.50 | 2.31% | 15,333,800 |
| Jun 9, 2026 | 2,790.00 | 2,848.50 | 2,724.00 | 2,795.00 | 2,795.00 | 1.49% | 10,730,100 |
| Jun 8, 2026 | 2,789.50 | 2,842.50 | 2,708.00 | 2,754.00 | 2,754.00 | -4.69% | 11,540,700 |
| Jun 5, 2026 | 2,880.00 | 2,944.00 | 2,846.00 | 2,889.50 | 2,889.50 | 1.56% | 10,084,400 |
| Jun 4, 2026 | 2,800.50 | 2,898.00 | 2,784.50 | 2,845.00 | 2,845.00 | 0.30% | 9,563,300 |
| Jun 3, 2026 | 2,923.00 | 2,923.00 | 2,778.50 | 2,836.50 | 2,836.50 | 0.48% | 11,374,700 |
| Jun 2, 2026 | 2,893.00 | 2,898.50 | 2,731.50 | 2,823.00 | 2,823.00 | -4.61% | 14,129,000 |
| Jun 1, 2026 | 3,120.00 | 3,129.00 | 2,941.00 | 2,959.50 | 2,959.50 | -5.66% | 10,205,600 |
| May 29, 2026 | 3,075.00 | 3,154.00 | 3,020.00 | 3,137.00 | 3,137.00 | 1.55% | 10,676,200 |
| May 28, 2026 | 3,188.00 | 3,216.00 | 3,039.00 | 3,089.00 | 3,089.00 | -2.80% | 9,449,600 |
| May 27, 2026 | 3,420.00 | 3,458.00 | 3,161.00 | 3,178.00 | 3,178.00 | -5.47% | 13,632,300 |
| May 26, 2026 | 3,245.00 | 3,474.00 | 3,216.00 | 3,362.00 | 3,362.00 | 5.26% | 20,836,300 |
| May 25, 2026 | 3,091.00 | 3,266.00 | 3,059.00 | 3,194.00 | 3,194.00 | 7.51% | 16,520,600 |
| May 22, 2026 | 3,100.00 | 3,173.00 | 2,961.50 | 2,971.00 | 2,971.00 | 4.48% | 27,124,000 |
| May 21, 2026 | 2,859.00 | 2,885.00 | 2,760.50 | 2,843.50 | 2,843.50 | 1.23% | 12,532,100 |
| May 20, 2026 | 2,899.00 | 2,919.50 | 2,780.50 | 2,809.00 | 2,809.00 | -1.40% | 10,575,900 |
| May 19, 2026 | 2,918.00 | 2,930.50 | 2,786.00 | 2,849.00 | 2,849.00 | -1.28% | 11,499,100 |
| May 18, 2026 | 3,027.00 | 3,037.00 | 2,879.00 | 2,886.00 | 2,886.00 | -5.31% | 15,849,200 |
| May 15, 2026 | 3,150.00 | 3,223.00 | 3,016.00 | 3,048.00 | 3,048.00 | -3.61% | 13,209,800 |