Singapore markets closed

Kawasaki Heavy Industries, Ltd. (7012.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,799.00-74.00 (-1.52%)
At close: 03:15PM JST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20244,762.004,877.004,681.004,799.004,799.002,702,300
18 Apr 20244,770.004,878.004,682.004,873.004,873.002,058,700
17 Apr 20244,833.004,929.004,766.004,818.004,818.002,415,700
16 Apr 20244,901.004,941.004,673.004,673.004,673.001,679,500
15 Apr 20244,727.004,944.004,726.004,918.004,918.001,936,300
12 Apr 20244,771.004,792.004,712.004,777.004,777.001,417,800
11 Apr 20244,630.004,795.004,622.004,772.004,772.001,460,300
10 Apr 20244,715.004,748.004,644.004,648.004,648.001,437,900
09 Apr 20244,755.004,778.004,688.004,759.004,759.001,112,200
08 Apr 20244,694.004,732.004,653.004,732.004,732.001,427,600
05 Apr 20244,602.004,674.004,571.004,659.004,659.001,751,700
04 Apr 20244,798.004,809.004,648.004,697.004,697.002,270,700
03 Apr 20244,700.004,774.004,631.004,728.004,728.001,694,300
02 Apr 20244,825.004,880.004,742.004,770.004,770.002,016,400
01 Apr 20245,016.005,044.004,740.004,773.004,773.004,292,400
29 Mar 20245,005.005,120.004,985.005,074.005,074.001,476,900
28 Mar 20244,971.005,076.004,930.004,955.004,955.002,336,000
28 Mar 202420 Dividend
27 Mar 20245,096.005,137.004,938.004,954.004,934.003,127,500
26 Mar 20244,960.005,108.004,945.005,098.005,077.422,108,800
25 Mar 20244,970.005,073.004,956.004,991.004,970.852,085,900
22 Mar 20244,962.004,994.004,892.004,965.004,944.962,063,900
21 Mar 20244,981.005,035.004,914.004,979.004,958.903,016,000
19 Mar 20244,736.004,911.004,720.004,911.004,891.172,499,100
18 Mar 20244,676.004,807.004,654.004,790.004,770.661,761,500
15 Mar 20244,622.004,790.004,616.004,643.004,624.262,938,400
14 Mar 20244,589.004,615.004,473.004,592.004,573.461,501,000
13 Mar 20244,642.004,695.004,445.004,538.004,519.682,776,600
12 Mar 20244,515.004,591.004,463.004,563.004,544.582,267,500
11 Mar 20244,691.004,723.004,545.004,606.004,587.403,219,500
08 Mar 20244,830.004,909.004,752.004,831.004,811.503,879,800
07 Mar 20244,700.005,056.004,689.004,813.004,793.579,218,000
06 Mar 20244,328.004,568.004,303.004,565.004,546.573,509,500
05 Mar 20244,192.004,333.004,165.004,324.004,306.541,852,300
04 Mar 20244,235.004,264.004,181.004,214.004,196.991,460,000
01 Mar 20244,129.004,230.004,122.004,223.004,205.951,439,300
29 Feb 20244,156.004,179.004,107.004,133.004,116.311,487,700
28 Feb 20244,283.004,283.004,167.004,177.004,160.142,328,800
27 Feb 20244,179.004,300.004,156.004,246.004,228.863,859,500
26 Feb 20244,050.004,178.004,003.004,118.004,101.383,408,000
22 Feb 20243,890.003,953.003,851.003,943.003,927.081,853,500
21 Feb 20243,890.003,891.003,818.003,846.003,830.471,753,100
20 Feb 20243,810.003,895.003,797.003,888.003,872.302,541,300
19 Feb 20243,848.003,867.003,768.003,794.003,778.681,674,600
16 Feb 20243,800.003,868.003,726.003,786.003,770.723,080,400
15 Feb 20243,680.003,745.003,665.003,705.003,690.041,738,100
14 Feb 20243,718.003,718.003,584.003,618.003,603.392,068,900
13 Feb 20243,631.003,789.003,617.003,648.003,633.275,194,000
09 Feb 20243,400.003,619.003,270.003,601.003,586.468,869,600
08 Feb 20243,517.003,534.003,415.003,435.003,421.132,095,200
07 Feb 20243,401.003,519.003,401.003,507.003,492.842,001,900
06 Feb 20243,411.003,455.003,358.003,426.003,412.171,949,400
05 Feb 20243,374.003,436.003,370.003,423.003,409.181,716,400
02 Feb 20243,311.003,354.003,289.003,336.003,322.531,089,000
01 Feb 20243,345.003,346.003,285.003,289.003,275.721,218,700
31 Jan 20243,337.003,373.003,332.003,369.003,355.40805,500
30 Jan 20243,344.003,373.003,331.003,351.003,337.47987,500
29 Jan 20243,328.003,355.003,303.003,344.003,330.501,350,700
26 Jan 20243,260.003,283.003,234.003,281.003,267.75986,200
25 Jan 20243,249.003,268.003,217.003,263.003,249.831,840,700
24 Jan 20243,287.003,348.003,283.003,300.003,286.681,225,800
23 Jan 20243,296.003,332.003,250.003,285.003,271.741,647,000
22 Jan 20243,231.003,289.003,206.003,289.003,275.721,689,100
19 Jan 20243,237.003,256.003,191.003,206.003,193.06977,100
18 Jan 20243,205.003,234.003,191.003,204.003,191.061,116,800
17 Jan 20243,255.003,286.003,205.003,208.003,195.051,265,600
16 Jan 20243,280.003,289.003,226.003,244.003,230.901,162,400
15 Jan 20243,270.003,314.003,266.003,313.003,299.63239,400
12 Jan 20243,311.003,318.003,241.003,262.003,248.831,337,400
11 Jan 20243,240.003,327.003,216.003,287.003,273.732,721,500
10 Jan 20243,197.003,223.003,193.003,207.003,194.051,191,800
09 Jan 20243,268.003,268.003,206.003,225.003,211.981,401,900
05 Jan 20243,180.003,257.003,173.003,255.003,241.861,882,900
04 Jan 20243,123.003,178.003,087.003,149.003,136.291,221,400
29 Dec 20233,142.003,168.003,107.003,119.003,106.41739,600
28 Dec 20233,088.003,121.003,077.003,121.003,108.40699,600
27 Dec 20233,077.003,109.003,070.003,104.003,091.47999,900
26 Dec 20233,110.003,122.003,061.003,068.003,055.611,002,600
25 Dec 20233,088.003,122.003,066.003,087.003,074.541,140,200
22 Dec 20233,040.003,078.003,024.003,058.003,045.651,410,900
21 Dec 20233,020.003,098.003,005.003,039.003,026.731,569,400
20 Dec 20233,020.003,088.003,020.003,064.003,051.631,775,900
19 Dec 20232,948.503,015.002,931.502,988.502,976.441,804,400
18 Dec 20232,900.002,942.502,881.502,941.002,929.131,369,300
15 Dec 20232,873.502,945.502,844.002,938.002,926.142,718,100
14 Dec 20232,950.002,973.502,786.502,824.002,812.604,907,500
13 Dec 20232,999.003,062.002,956.002,982.002,969.964,676,900
12 Dec 20233,160.003,178.003,101.003,110.003,097.441,273,100
11 Dec 20233,100.003,118.003,070.003,115.003,102.421,374,600
08 Dec 20233,064.003,064.002,990.003,052.003,039.682,826,800
07 Dec 20233,216.003,220.003,110.003,113.003,100.432,147,000
06 Dec 20233,224.003,267.003,222.003,240.003,226.92985,800
05 Dec 20233,296.003,300.003,221.003,240.003,226.921,123,200
04 Dec 20233,331.003,336.003,261.003,304.003,290.66961,600
01 Dec 20233,388.003,390.003,334.003,346.003,332.49829,700
30 Nov 20233,300.003,368.003,295.003,363.003,349.421,358,500
29 Nov 20233,373.003,374.003,310.003,311.003,297.631,157,800
28 Nov 20233,380.003,419.003,349.003,368.003,354.401,237,400
27 Nov 20233,450.003,450.003,365.003,376.003,362.371,467,600
24 Nov 20233,389.003,484.003,364.003,458.003,444.042,203,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...