Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kawasaki Heavy Industries (7012) Historical Prices

JP:7012 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,179.002,182.002,111.002,114.502,114.50-2.20%6,651,2000.69
Oct 29, 20262,170.002,184.002,127.502,162.002,162.00+0.12%9,109,9000.94
Oct 28, 20262,202.002,206.002,155.002,159.502,159.50-0.23%5,086,8000.52
Oct 27, 20262,193.502,197.502,154.002,164.502,164.50+0.98%6,642,0000.68
Oct 26, 20262,149.502,171.502,128.502,143.502,143.50-0.90%5,115,5000.52
Oct 23, 20262,147.002,176.002,110.002,163.002,163.00-0.87%8,993,5000.91
Oct 22, 20262,239.502,250.502,180.502,182.002,182.00-2.68%9,521,6000.96
Oct 21, 20262,250.002,271.002,232.002,242.002,242.00+0.70%6,903,9000.69
Oct 20, 20262,260.002,300.502,226.502,226.502,226.50-2.71%7,815,8000.78
Oct 19, 20262,270.002,299.502,248.002,288.502,288.50+0.26%8,436,0000.83
Oct 16, 20262,195.002,296.002,175.002,282.502,282.50+6.41%14,897,0001.47
Oct 15, 20262,220.502,227.502,137.002,145.002,145.00-5.00%15,222,2001.54
Oct 14, 20262,261.002,274.502,241.502,258.002,258.00-0.13%5,289,5000.52
Oct 13, 20262,275.002,278.502,235.502,261.002,261.00-0.75%7,996,7000.78
Oct 12, 20262,278.002,299.002,257.002,278.002,278.00+0.00%00.00
Oct 09, 20262,290.502,299.002,257.002,278.002,278.00+0.35%6,457,6000.60
Oct 08, 20262,340.002,348.002,270.002,270.002,270.00-4.32%14,624,5001.36
Oct 07, 20262,423.002,453.002,358.002,372.502,372.50+0.15%16,020,5001.50
Oct 06, 20262,365.002,392.502,334.002,369.002,369.00+0.62%11,235,6001.05
Oct 05, 20262,388.502,398.502,345.502,354.502,354.50+0.19%7,452,4000.69
Oct 02, 20262,338.002,374.502,331.002,350.002,350.00-0.09%8,008,6000.74
Oct 01, 20262,349.502,370.002,317.002,352.002,352.00-0.53%7,314,8000.67
Sep 30, 20262,373.002,390.502,337.002,364.502,364.50+0.42%6,447,9000.58
Sep 29, 20262,364.502,376.502,327.002,354.502,354.50-1.07%7,059,9000.62
Sep 28, 20262,414.002,423.502,398.002,400.002,380.00-0.33%6,041,4000.50
Sep 25, 20262,392.002,440.002,386.502,408.002,387.93+0.33%7,358,9000.61
Sep 24, 20262,444.002,481.002,400.002,400.002,380.00-0.19%9,020,9000.75
Sep 23, 20262,404.502,450.502,384.002,404.502,384.46+0.00%00.00
Sep 22, 20262,404.502,450.502,384.002,404.502,384.46+0.00%00.00
Sep 21, 20262,404.502,450.502,384.002,404.502,384.46+0.00%00.00
Sep 18, 20262,437.002,450.502,384.002,404.502,384.46-0.68%10,860,7000.87
Sep 17, 20262,426.502,465.502,416.002,421.002,400.83+1.36%11,028,7000.89
Sep 16, 20262,350.002,427.002,348.502,388.502,368.60+0.70%11,167,2000.90
Sep 15, 20262,310.002,411.002,295.502,372.002,352.23+0.89%17,581,9001.43
Sep 14, 20262,290.002,363.502,290.002,351.002,331.41+1.38%9,038,6000.73
Sep 11, 20262,249.002,332.002,241.502,319.002,299.68-1.28%11,489,6000.92
Sep 10, 20262,373.502,394.502,306.002,349.002,329.43-2.85%13,956,7001.12
Sep 09, 20262,393.502,445.002,376.502,418.002,397.85+1.36%10,801,5000.87
Sep 08, 20262,441.502,453.502,382.002,385.502,365.62-4.12%15,026,9001.21
Sep 07, 20262,420.002,504.002,418.502,488.002,467.27+2.24%11,246,7000.90
Sep 04, 20262,457.502,465.502,411.002,433.502,413.22-0.69%7,882,9000.63
Sep 03, 20262,455.002,495.502,434.502,450.502,430.08+0.91%9,161,8000.73
Sep 02, 20262,475.502,478.002,412.002,428.502,408.26-3.75%16,291,1001.31
Sep 01, 20262,551.002,596.502,512.502,523.002,501.98-2.25%15,813,4001.28
Aug 31, 20262,598.502,598.502,547.002,581.002,559.49-1.60%11,248,2000.91
Aug 28, 20262,601.002,647.002,601.002,623.002,601.14-0.13%8,124,7000.65
Aug 27, 20262,625.002,649.502,593.002,626.502,604.61+2.00%9,138,1000.73
Aug 26, 20262,587.002,605.502,558.502,575.002,553.54-1.38%8,655,0000.69
Aug 25, 20262,590.002,618.502,552.002,611.002,589.24+0.81%7,805,7000.62
Aug 24, 20262,603.002,634.002,582.502,590.002,568.42-0.52%10,545,1000.84