Skip to main content
logo
Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
2,849.00
-37.00 (-1.28%)
May 19, 2026, 3:30 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,918.002,930.502,786.002,842.00--1.52%1,133,400
May 18, 20263,027.003,037.002,879.002,886.002,886.00-5.31%15,849,200
May 15, 20263,150.003,223.003,016.003,048.003,048.00-3.61%13,209,800
May 14, 20263,417.003,417.003,155.003,162.003,162.00-7.46%15,282,000
May 13, 20263,181.003,434.003,061.003,417.003,417.000.77%23,042,100
May 12, 20263,169.003,391.003,054.003,391.003,391.006.97%38,852,100
May 11, 20263,274.003,291.003,121.003,170.003,170.00-2.94%12,923,800
May 8, 20263,222.003,337.003,185.003,266.003,266.000.46%12,922,300
May 7, 20263,180.003,364.003,164.003,251.003,251.003.17%15,655,200
May 1, 20263,250.003,284.003,147.003,151.003,151.00-2.05%8,817,000
Apr 30, 20263,261.003,299.003,133.003,217.003,217.00-0.80%10,140,000
Apr 28, 20263,163.003,271.003,091.003,243.003,243.004.85%13,458,400
Apr 27, 20263,124.003,129.003,016.003,093.003,093.00-2.58%10,907,800
Apr 24, 20263,250.003,271.003,151.003,175.003,175.00-1.58%10,753,000
Apr 23, 20263,125.003,236.003,105.003,226.003,226.004.03%17,620,300
Apr 22, 20263,045.003,117.003,012.003,101.003,101.00-1.18%13,092,200
Apr 21, 20263,092.003,144.002,976.003,138.003,138.000.26%18,256,200
Apr 20, 20263,102.003,175.003,100.003,130.003,130.001.95%10,278,100
Apr 17, 20263,190.003,200.003,061.003,070.003,070.00-3.67%13,955,700
Apr 16, 20263,256.003,266.003,110.003,187.003,187.00-4.18%21,036,900
Apr 15, 20263,474.003,474.003,298.003,326.003,326.00-3.45%13,062,800
Apr 14, 20263,415.003,479.003,334.003,445.003,445.002.99%15,678,800
Apr 13, 20263,367.003,402.003,276.003,345.003,345.00-1.06%11,101,700
Apr 10, 20263,365.003,416.003,336.003,381.003,381.001.93%12,830,700
Apr 9, 20263,300.003,395.003,272.003,317.003,317.001.04%13,424,700
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, 20263,010.003,057.002,961.003,039.003,019.80-0.72%12,280,500
Mar 26, 20263,065.003,161.003,048.003,061.003,041.661.32%15,665,500
Mar 25, 20263,092.003,096.002,985.003,021.003,001.91-0.10%19,406,000
Mar 24, 20263,117.003,131.002,941.003,024.003,004.89-1.59%21,931,000
Mar 23, 20263,201.003,216.002,995.003,073.003,053.59-6.88%26,352,000
Mar 19, 20263,348.003,404.003,296.003,300.003,279.15-2.54%15,663,500
Mar 18, 20263,310.003,387.003,239.003,386.003,364.614.83%15,724,500
Mar 17, 20263,282.003,345.003,204.003,230.003,209.59-0.09%13,957,000
Mar 16, 20263,280.003,333.003,170.003,233.003,212.57-1.55%13,828,000
Mar 13, 20263,190.003,312.003,164.003,284.003,263.25-1.76%18,672,500
Mar 12, 20263,170.003,404.003,144.003,343.003,321.883.82%25,673,500
Mar 11, 20263,293.003,314.003,215.003,220.003,199.66-1.35%13,883,500
Mar 10, 20263,195.003,335.003,152.003,264.003,243.383.98%20,863,500
Mar 9, 20263,040.003,144.002,996.003,139.003,119.17-3.95%26,704,000
Mar 6, 20263,236.003,304.003,162.003,268.003,247.35-1.86%19,535,000
Mar 5, 20263,326.003,430.003,251.003,330.003,308.963.97%22,364,500
Mar 4, 20263,340.003,384.003,077.003,203.003,182.76-7.35%34,144,000