Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
2,097.00
-17.50 (-0.83%)
Nov 2, 2026, 3:30 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,079.502,110.002,066.502,097.002,097.00-0.83%6,738,700
Oct 30, 20262,179.002,182.002,111.002,114.502,114.50-2.20%6,651,200
Oct 29, 20262,170.002,184.002,127.502,162.002,162.000.12%9,109,900
Oct 28, 20262,202.002,206.002,155.002,159.502,159.50-0.23%5,086,800
Oct 27, 20262,193.502,197.502,154.002,164.502,164.500.98%6,642,000
Oct 26, 20262,149.502,171.502,128.502,143.502,143.50-0.90%5,115,500
Oct 23, 20262,147.002,176.002,110.002,163.002,163.00-0.87%8,993,500
Oct 22, 20262,239.502,250.502,180.502,182.002,182.00-2.68%9,521,600
Oct 21, 20262,250.002,271.002,232.002,242.002,242.000.70%6,903,900
Oct 20, 20262,260.002,300.502,226.502,226.502,226.50-2.71%7,815,800
Oct 19, 20262,270.002,299.502,248.002,288.502,288.500.26%8,436,000
Oct 16, 20262,195.002,296.002,175.002,282.502,282.506.41%14,897,000
Oct 15, 20262,220.502,227.502,137.002,145.002,145.00-5.00%15,222,200
Oct 14, 20262,261.002,274.502,241.502,258.002,258.00-0.13%5,289,500
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