Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan
· Delayed Price · Currency is JPY 15,695
-645 (-3.95%)
At close: Mar 9, 2026
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,180.00 | 16,520.00 | 15,810.00 | 16,340.00 | 16,340.00 | -1.86% | 3,907,000 |
| Mar 5, 2026 | 16,630.00 | 17,150.00 | 16,255.00 | 16,650.00 | 16,650.00 | 3.97% | 4,472,900 |
| Mar 4, 2026 | 16,700.00 | 16,920.00 | 15,385.00 | 16,015.00 | 16,015.00 | -7.35% | 6,828,800 |
| Mar 3, 2026 | 18,775.00 | 18,830.00 | 17,275.00 | 17,285.00 | 17,285.00 | -5.93% | 4,288,300 |
| Mar 2, 2026 | 18,500.00 | 18,765.00 | 18,025.00 | 18,375.00 | 18,375.00 | 0.66% | 4,992,100 |
| Feb 27, 2026 | 17,640.00 | 18,340.00 | 17,555.00 | 18,255.00 | 18,255.00 | 3.84% | 4,852,800 |
| Feb 26, 2026 | 17,595.00 | 17,800.00 | 17,415.00 | 17,580.00 | 17,580.00 | 1.03% | 3,088,900 |
| Feb 25, 2026 | 17,050.00 | 17,475.00 | 16,740.00 | 17,400.00 | 17,400.00 | 1.19% | 3,454,200 |
| Feb 24, 2026 | 18,005.00 | 18,100.00 | 16,875.00 | 17,195.00 | 17,195.00 | -4.02% | 5,295,200 |
| Feb 20, 2026 | 17,120.00 | 17,995.00 | 17,115.00 | 17,915.00 | 17,915.00 | 3.73% | 4,915,100 |
| Feb 19, 2026 | 17,110.00 | 17,335.00 | 16,770.00 | 17,270.00 | 17,270.00 | 1.92% | 2,367,400 |
| Feb 18, 2026 | 17,100.00 | 17,440.00 | 16,890.00 | 16,945.00 | 16,945.00 | 0.03% | 3,175,100 |
| Feb 17, 2026 | 17,605.00 | 17,655.00 | 16,650.00 | 16,940.00 | 16,940.00 | -4.43% | 3,687,500 |
| Feb 16, 2026 | 18,000.00 | 18,135.00 | 17,490.00 | 17,725.00 | 17,725.00 | 0.08% | 2,854,400 |
| Feb 13, 2026 | 17,810.00 | 17,950.00 | 17,260.00 | 17,710.00 | 17,710.00 | -0.56% | 4,915,200 |
| Feb 12, 2026 | 18,650.00 | 18,670.00 | 17,505.00 | 17,810.00 | 17,810.00 | -2.41% | 7,506,400 |
| Feb 10, 2026 | 17,500.00 | 18,250.00 | 16,960.00 | 18,250.00 | 18,250.00 | 7.64% | 10,719,500 |
| Feb 9, 2026 | 15,500.00 | 17,280.00 | 14,905.00 | 16,955.00 | 16,955.00 | 15.73% | 19,427,800 |
| Feb 6, 2026 | 13,630.00 | 14,650.00 | 13,575.00 | 14,650.00 | 14,650.00 | 7.09% | 7,079,300 |
| Feb 5, 2026 | 14,075.00 | 14,345.00 | 13,420.00 | 13,680.00 | 13,680.00 | -1.65% | 4,644,500 |
| Feb 4, 2026 | 13,900.00 | 13,995.00 | 13,555.00 | 13,910.00 | 13,910.00 | 1.38% | 4,341,400 |
| Feb 3, 2026 | 13,370.00 | 13,720.00 | 13,090.00 | 13,720.00 | 13,720.00 | 4.97% | 3,809,600 |
| Feb 2, 2026 | 13,145.00 | 13,650.00 | 12,950.00 | 13,070.00 | 13,070.00 | 1.51% | 4,769,600 |
| Jan 30, 2026 | 13,075.00 | 13,085.00 | 12,715.00 | 12,875.00 | 12,875.00 | -0.85% | 2,252,400 |
| Jan 29, 2026 | 12,860.00 | 13,170.00 | 12,725.00 | 12,985.00 | 12,985.00 | 2.45% | 3,516,000 |
| Jan 28, 2026 | 12,865.00 | 12,880.00 | 12,540.00 | 12,675.00 | 12,675.00 | -2.76% | 2,756,400 |
| Jan 27, 2026 | 12,985.00 | 13,100.00 | 12,705.00 | 13,035.00 | 13,035.00 | -0.11% | 2,619,300 |
| Jan 26, 2026 | 13,200.00 | 13,390.00 | 12,855.00 | 13,050.00 | 13,050.00 | -1.62% | 3,410,300 |
| Jan 23, 2026 | 13,605.00 | 13,800.00 | 13,205.00 | 13,265.00 | 13,265.00 | -2.64% | 4,178,100 |
| Jan 22, 2026 | 14,475.00 | 14,540.00 | 13,575.00 | 13,625.00 | 13,625.00 | -5.38% | 5,353,900 |
| Jan 21, 2026 | 13,875.00 | 14,625.00 | 13,840.00 | 14,400.00 | 14,400.00 | 1.59% | 4,238,600 |
| Jan 20, 2026 | 14,620.00 | 14,940.00 | 14,115.00 | 14,175.00 | 14,175.00 | -2.71% | 5,388,000 |
| Jan 19, 2026 | 13,915.00 | 14,600.00 | 13,625.00 | 14,570.00 | 14,570.00 | 4.33% | 6,071,000 |
| Jan 16, 2026 | 14,000.00 | 14,200.00 | 13,720.00 | 13,965.00 | 13,965.00 | 0.43% | 4,739,700 |
| Jan 15, 2026 | 13,670.00 | 13,975.00 | 13,590.00 | 13,905.00 | 13,905.00 | 0.58% | 3,614,600 |
| Jan 14, 2026 | 13,400.00 | 13,900.00 | 13,340.00 | 13,825.00 | 13,825.00 | 3.02% | 5,549,600 |
| Jan 13, 2026 | 13,190.00 | 13,615.00 | 13,005.00 | 13,420.00 | 13,420.00 | 8.49% | 6,789,500 |
| Jan 9, 2026 | 12,150.00 | 12,395.00 | 12,000.00 | 12,370.00 | 12,370.00 | 3.17% | 4,892,900 |
| Jan 8, 2026 | 11,560.00 | 12,035.00 | 11,555.00 | 11,990.00 | 11,990.00 | 3.18% | 5,085,700 |
| Jan 7, 2026 | 11,575.00 | 11,830.00 | 11,415.00 | 11,620.00 | 11,620.00 | -2.11% | 4,238,600 |
| Jan 6, 2026 | 11,460.00 | 11,930.00 | 11,445.00 | 11,870.00 | 11,870.00 | 5.98% | 5,689,200 |
| Jan 5, 2026 | 10,730.00 | 11,200.00 | 10,645.00 | 11,200.00 | 11,200.00 | 7.90% | 4,299,700 |
| Dec 30, 2025 | 10,315.00 | 10,460.00 | 10,220.00 | 10,380.00 | 10,380.00 | -0.34% | 1,931,400 |
| Dec 29, 2025 | 10,495.00 | 10,685.00 | 10,345.00 | 10,415.00 | 10,415.00 | -1.79% | 3,079,500 |
| Dec 26, 2025 | 10,735.00 | 10,790.00 | 10,550.00 | 10,605.00 | 10,605.00 | -1.21% | 1,731,700 |
| Dec 25, 2025 | 10,940.00 | 10,975.00 | 10,670.00 | 10,735.00 | 10,735.00 | -2.28% | 1,728,200 |
| Dec 24, 2025 | 11,070.00 | 11,115.00 | 10,920.00 | 10,985.00 | 10,985.00 | -1.13% | 1,516,300 |
| Dec 23, 2025 | 11,265.00 | 11,280.00 | 11,110.00 | 11,110.00 | 11,110.00 | -1.38% | 1,689,200 |
| Dec 22, 2025 | 11,170.00 | 11,410.00 | 11,070.00 | 11,265.00 | 11,265.00 | 3.49% | 3,201,900 |
| Dec 19, 2025 | 10,975.00 | 11,305.00 | 10,850.00 | 10,885.00 | 10,885.00 | -1.31% | 3,805,100 |
| Dec 18, 2025 | 11,090.00 | 11,300.00 | 10,895.00 | 11,030.00 | 11,030.00 | -4.50% | 3,955,200 |
| Dec 17, 2025 | 11,620.00 | 11,775.00 | 11,315.00 | 11,550.00 | 11,550.00 | -1.11% | 3,719,000 |
| Dec 16, 2025 | 11,845.00 | 11,970.00 | 11,575.00 | 11,680.00 | 11,680.00 | -1.89% | 3,431,900 |
| Dec 15, 2025 | 11,525.00 | 11,910.00 | 11,475.00 | 11,905.00 | 11,905.00 | 1.71% | 4,215,100 |
| Dec 12, 2025 | 11,400.00 | 11,760.00 | 11,145.00 | 11,705.00 | 11,705.00 | 4.14% | 4,475,600 |
| Dec 11, 2025 | 11,790.00 | 11,800.00 | 11,100.00 | 11,240.00 | 11,240.00 | -4.10% | 4,187,300 |
| Dec 10, 2025 | 11,660.00 | 12,040.00 | 11,470.00 | 11,720.00 | 11,720.00 | 2.54% | 6,710,800 |
| Dec 9, 2025 | 11,080.00 | 11,655.00 | 11,065.00 | 11,430.00 | 11,430.00 | 4.29% | 5,598,700 |
| Dec 8, 2025 | 10,930.00 | 11,030.00 | 10,730.00 | 10,960.00 | 10,960.00 | 2.48% | 3,805,400 |
| Dec 5, 2025 | 10,700.00 | 10,835.00 | 10,565.00 | 10,695.00 | 10,695.00 | 0.14% | 3,137,500 |
| Dec 4, 2025 | 10,155.00 | 10,685.00 | 10,155.00 | 10,680.00 | 10,680.00 | 5.48% | 3,909,700 |
| Dec 3, 2025 | 10,000.00 | 10,285.00 | 9,916.00 | 10,125.00 | 10,125.00 | 2.73% | 3,764,400 |
| Dec 2, 2025 | 9,893.00 | 9,963.00 | 9,818.00 | 9,856.00 | 9,856.00 | 0.05% | 2,559,600 |
| Dec 1, 2025 | 9,915.00 | 9,932.00 | 9,764.00 | 9,851.00 | 9,851.00 | -0.31% | 2,581,400 |
| Nov 28, 2025 | 9,935.00 | 9,954.00 | 9,827.00 | 9,882.00 | 9,882.00 | -0.53% | 2,687,400 |
| Nov 27, 2025 | 10,020.00 | 10,025.00 | 9,853.00 | 9,935.00 | 9,935.00 | -0.56% | 3,109,200 |
| Nov 26, 2025 | 9,855.00 | 10,075.00 | 9,715.00 | 9,991.00 | 9,991.00 | 1.78% | 3,129,500 |
| Nov 25, 2025 | 10,080.00 | 10,105.00 | 9,687.00 | 9,816.00 | 9,816.00 | -1.80% | 3,687,300 |
| Nov 21, 2025 | 9,942.00 | 10,115.00 | 9,820.00 | 9,996.00 | 9,996.00 | -2.34% | 4,225,600 |
| Nov 20, 2025 | 10,465.00 | 10,465.00 | 10,100.00 | 10,235.00 | 10,235.00 | 0.39% | 4,234,700 |
| Nov 19, 2025 | 10,100.00 | 10,365.00 | 9,715.00 | 10,195.00 | 10,195.00 | 0.44% | 4,807,600 |
| Nov 18, 2025 | 10,520.00 | 10,575.00 | 10,130.00 | 10,150.00 | 10,150.00 | -5.36% | 3,040,200 |
| Nov 17, 2025 | 10,425.00 | 10,725.00 | 10,265.00 | 10,725.00 | 10,725.00 | 1.80% | 2,629,500 |
| Nov 14, 2025 | 10,455.00 | 10,635.00 | 10,405.00 | 10,535.00 | 10,535.00 | -1.36% | 2,900,500 |
| Nov 13, 2025 | 10,450.00 | 10,720.00 | 10,435.00 | 10,680.00 | 10,680.00 | 1.28% | 3,092,800 |
| Nov 12, 2025 | 10,400.00 | 10,690.00 | 10,380.00 | 10,545.00 | 10,545.00 | -1.31% | 4,150,900 |
| Nov 11, 2025 | 11,260.00 | 11,285.00 | 10,580.00 | 10,685.00 | 10,685.00 | -6.11% | 7,902,100 |
| Nov 10, 2025 | 11,525.00 | 11,600.00 | 11,255.00 | 11,380.00 | 11,380.00 | -0.39% | 2,180,500 |
| Nov 7, 2025 | 11,750.00 | 11,810.00 | 11,325.00 | 11,425.00 | 11,425.00 | -4.91% | 3,507,800 |
| Nov 6, 2025 | 12,145.00 | 12,185.00 | 11,735.00 | 12,015.00 | 12,015.00 | 0.38% | 3,652,700 |
| Nov 5, 2025 | 11,920.00 | 12,015.00 | 11,355.00 | 11,970.00 | 11,970.00 | -0.99% | 4,627,900 |
| Nov 4, 2025 | 12,550.00 | 12,745.00 | 12,050.00 | 12,090.00 | 12,090.00 | -2.50% | 4,099,600 |
| Oct 31, 2025 | 12,140.00 | 12,595.00 | 12,045.00 | 12,400.00 | 12,400.00 | 2.23% | 5,747,700 |
| Oct 30, 2025 | 11,930.00 | 12,200.00 | 11,825.00 | 12,130.00 | 12,130.00 | 2.84% | 3,979,400 |
| Oct 29, 2025 | 12,235.00 | 12,265.00 | 11,770.00 | 11,795.00 | 11,795.00 | -1.67% | 5,887,800 |
| Oct 28, 2025 | 12,500.00 | 12,725.00 | 11,940.00 | 11,995.00 | 11,995.00 | -5.03% | 9,026,200 |
| Oct 27, 2025 | 12,055.00 | 12,775.00 | 11,995.00 | 12,630.00 | 12,630.00 | 9.02% | 12,324,800 |
| Oct 24, 2025 | 11,300.00 | 11,605.00 | 11,130.00 | 11,585.00 | 11,585.00 | 1.67% | 7,862,400 |
| Oct 23, 2025 | 10,450.00 | 11,395.00 | 10,380.00 | 11,395.00 | 11,395.00 | 8.32% | 11,808,300 |
| Oct 22, 2025 | 9,991.00 | 10,540.00 | 9,955.00 | 10,520.00 | 10,520.00 | 6.90% | 7,751,500 |
| Oct 21, 2025 | 10,085.00 | 10,150.00 | 9,821.00 | 9,841.00 | 9,841.00 | -0.95% | 4,325,700 |
| Oct 20, 2025 | 9,958.00 | 9,989.00 | 9,780.00 | 9,935.00 | 9,935.00 | 2.13% | 4,754,200 |
| Oct 17, 2025 | 9,787.00 | 9,918.00 | 9,691.00 | 9,728.00 | 9,728.00 | -1.43% | 4,785,200 |
| Oct 16, 2025 | 9,963.00 | 10,095.00 | 9,841.00 | 9,869.00 | 9,869.00 | -0.04% | 4,045,200 |
| Oct 15, 2025 | 9,592.00 | 9,910.00 | 9,552.00 | 9,873.00 | 9,873.00 | 4.29% | 4,666,100 |
| Oct 14, 2025 | 9,603.00 | 9,687.00 | 9,390.00 | 9,467.00 | 9,467.00 | -2.63% | 6,904,900 |
| Oct 10, 2025 | 10,005.00 | 10,055.00 | 9,683.00 | 9,723.00 | 9,723.00 | -3.83% | 5,367,800 |
| Oct 9, 2025 | 10,310.00 | 10,325.00 | 9,953.00 | 10,110.00 | 10,110.00 | -1.65% | 4,898,900 |
| Oct 8, 2025 | 9,942.00 | 10,325.00 | 9,911.00 | 10,280.00 | 10,280.00 | 3.45% | 5,788,900 |
| Oct 7, 2025 | 10,100.00 | 10,255.00 | 9,600.00 | 9,937.00 | 9,937.00 | -1.27% | 9,781,800 |