Advertisement
Advertisement
U.S. markets open in 5 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kawasaki Heavy Industries, Ltd. (7012.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,179.00-32.00 (-1.45%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20222,223.002,263.002,161.002,179.002,179.001,698,700
Jan 26, 20222,234.002,239.002,198.002,211.002,211.001,119,400
Jan 25, 20222,271.002,271.002,182.002,203.002,203.001,614,500
Jan 24, 20222,266.002,297.002,259.002,278.002,278.001,330,600
Jan 21, 20222,245.002,271.002,181.002,267.002,267.001,956,400
Jan 20, 20222,290.002,302.002,226.002,283.002,283.001,850,100
Jan 19, 20222,306.002,353.002,297.002,309.002,309.001,953,100
Jan 18, 20222,350.002,407.002,312.002,332.002,332.002,731,600
Jan 17, 20222,345.002,385.002,325.002,337.002,337.001,462,900
Jan 14, 20222,353.002,362.002,293.002,319.002,319.002,131,900
Jan 13, 20222,315.002,356.002,308.002,351.002,351.001,978,400
Jan 12, 20222,261.002,310.002,259.002,308.002,308.001,703,600
Jan 11, 20222,208.002,249.002,207.002,241.002,241.001,584,200
Jan 07, 20222,180.002,219.002,174.002,208.002,208.001,524,500
Jan 06, 20222,198.002,218.002,161.002,178.002,178.001,656,400
Jan 05, 20222,148.002,194.002,134.002,194.002,194.002,086,700
Jan 04, 20222,098.002,115.002,086.002,106.002,106.001,210,800
Dec 30, 20212,075.002,081.002,050.002,078.002,078.00590,900
Dec 29, 20212,077.002,087.002,061.002,073.002,073.001,006,700
Dec 28, 20212,075.002,084.002,040.002,054.002,054.001,034,500
Dec 27, 20212,076.002,083.002,055.002,065.002,065.00929,800
Dec 24, 20212,100.002,119.002,070.002,078.002,078.001,291,000
Dec 23, 20212,038.002,080.002,033.002,064.002,064.001,294,600
Dec 22, 20212,050.002,070.002,022.002,028.002,028.001,201,900
Dec 21, 20212,031.002,039.002,000.002,018.002,018.001,258,100
Dec 20, 20212,015.002,045.001,987.001,991.001,991.001,688,000
Dec 17, 20212,088.002,113.002,056.002,065.002,065.001,718,100
Dec 16, 20212,056.002,083.002,045.002,055.002,055.001,674,500
Dec 15, 20211,966.002,071.001,966.002,054.002,054.003,152,500
Dec 14, 20211,962.001,969.001,937.001,956.001,956.001,123,100
Dec 13, 20212,000.002,006.001,955.001,983.001,983.001,042,600
Dec 10, 20211,983.002,020.001,970.001,985.001,985.001,076,200
Dec 09, 20212,009.002,024.001,982.001,992.001,992.00939,600
Dec 08, 20212,030.002,033.001,996.002,006.002,006.001,304,500
Dec 07, 20212,015.002,030.001,981.002,022.002,022.001,432,700
Dec 06, 20211,970.002,004.001,938.001,975.001,975.001,358,200
Dec 03, 20211,950.001,964.001,926.001,954.001,954.002,048,300
Dec 02, 20211,910.001,928.001,888.001,921.001,921.001,778,700
Dec 01, 20211,945.001,978.001,918.001,939.001,939.002,214,500
Nov 30, 20212,000.002,014.001,904.001,908.001,908.002,696,700
Nov 29, 20211,990.002,034.001,971.001,985.001,985.002,055,000
Nov 26, 20212,105.002,110.002,033.002,052.002,052.001,510,000
Nov 25, 20212,102.002,135.002,084.002,117.002,117.001,427,100
Nov 24, 20212,079.002,113.002,070.002,092.002,092.001,927,600
Nov 22, 20212,044.002,065.002,000.002,063.002,063.001,938,500
Nov 19, 20212,071.002,087.002,057.002,086.002,086.001,490,700
Nov 18, 20212,055.002,087.002,040.002,085.002,085.00951,300
Nov 17, 20212,097.002,098.002,054.002,075.002,075.001,276,200
Nov 16, 20212,079.002,138.002,058.002,107.002,107.002,013,400
Nov 15, 20212,067.002,105.002,066.002,070.002,070.001,541,200
Nov 12, 20212,044.002,080.002,036.002,047.002,047.001,745,300
Nov 11, 20212,067.002,080.002,017.002,032.002,032.002,840,400
Nov 10, 20212,117.002,126.002,051.002,073.002,073.003,937,500
Nov 09, 20212,307.002,313.002,103.002,112.002,112.005,392,000
Nov 08, 20212,340.002,358.002,321.002,327.002,327.00973,000
Nov 05, 20212,332.002,336.002,291.002,309.002,309.00990,000
Nov 04, 20212,352.002,366.002,335.002,353.002,353.00879,200
Nov 02, 20212,374.002,379.002,325.002,327.002,327.00938,600
Nov 01, 20212,345.002,351.002,315.002,346.002,346.001,143,600
Oct 29, 20212,328.002,336.002,283.002,306.002,306.001,045,000
Oct 28, 20212,304.002,325.002,280.002,310.002,310.002,660,800
Oct 27, 20212,379.002,403.002,317.002,340.002,340.001,719,900
Oct 26, 20212,410.002,420.002,344.002,361.002,361.002,409,900
Oct 25, 20212,345.002,421.002,342.002,403.002,403.001,873,600
Oct 22, 20212,323.002,372.002,295.002,358.002,358.002,422,700
Oct 21, 20212,394.002,414.002,338.002,344.002,344.004,359,200
Oct 20, 20212,505.002,508.002,330.002,347.002,347.008,262,300
Oct 19, 20212,761.002,792.002,542.002,580.002,580.004,783,500
Oct 18, 20212,685.002,776.002,680.002,762.002,762.002,657,400
Oct 15, 20212,660.002,667.002,632.002,660.002,660.001,367,400
Oct 14, 20212,640.002,670.002,613.002,650.002,650.001,565,800
Oct 13, 20212,589.002,642.002,553.002,612.002,612.001,618,000
Oct 12, 20212,540.002,594.002,537.002,583.002,583.001,588,300
Oct 11, 20212,480.002,519.002,475.002,513.002,513.00874,900
Oct 08, 20212,459.002,492.002,440.002,444.002,444.00933,100
Oct 07, 20212,497.002,512.002,412.002,429.002,429.001,763,000
Oct 06, 20212,522.002,586.002,473.002,495.002,495.001,525,500
Oct 05, 20212,497.002,529.002,451.002,520.002,520.001,306,500
Oct 04, 20212,518.002,555.002,482.002,503.002,503.001,267,300
Oct 01, 20212,560.002,583.002,445.002,471.002,471.002,397,700
Sep 30, 20212,589.002,644.002,571.002,607.002,607.001,300,400
Sep 29, 20212,570.002,662.002,559.002,594.002,594.002,450,900
Sep 29, 202120 Dividend
Sep 28, 20212,577.002,600.002,535.002,600.002,580.001,606,900
Sep 27, 20212,540.002,583.002,532.002,546.002,526.421,237,600
Sep 24, 20212,509.002,532.002,502.002,523.002,503.591,515,800
Sep 22, 20212,411.002,432.002,397.002,424.002,405.351,029,400
Sep 21, 20212,411.002,456.002,389.002,446.002,427.181,102,400
Sep 17, 20212,488.002,493.002,463.002,472.002,452.981,540,000
Sep 16, 20212,578.002,584.002,501.002,507.002,487.721,375,700
Sep 15, 20212,560.002,568.002,523.002,558.002,538.321,661,700
Sep 14, 20212,522.002,596.002,522.002,596.002,576.032,201,100
Sep 13, 20212,490.002,510.002,476.002,496.002,476.801,091,000
Sep 10, 20212,472.002,522.002,465.002,501.002,481.761,889,900
Sep 09, 20212,435.002,456.002,433.002,455.002,436.12788,600
Sep 08, 20212,455.002,471.002,436.002,466.002,447.03884,800
Sep 07, 20212,464.002,474.002,439.002,455.002,436.121,540,400
Sep 06, 20212,480.002,493.002,424.002,440.002,421.231,713,100
Sep 03, 20212,351.002,446.002,342.002,440.002,421.231,961,400
Sep 02, 20212,376.002,386.002,340.002,344.002,325.97974,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement