Skip to main content
Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan flag Japan · Delayed Price · Currency is JPY
3,243.00
+150.00 (4.85%)
Apr 28, 2026, 3:30 PM JST

Kawasaki Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,163.003,271.003,091.003,228.003,228.004.36%11,901,800
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, 20263,010.003,057.002,961.003,039.003,020.80-0.72%12,280,500
Mar 26, 20263,065.003,161.003,048.003,061.003,042.671.32%15,665,500
Mar 25, 20263,092.003,096.002,985.003,021.003,002.91-0.10%19,406,000
Mar 24, 20263,117.003,131.002,941.003,024.003,005.89-1.59%21,931,000
Mar 23, 20263,201.003,216.002,995.003,073.003,054.60-6.88%26,352,000
Mar 19, 20263,348.003,404.003,296.003,300.003,280.24-2.54%15,663,500
Mar 18, 20263,310.003,387.003,239.003,386.003,365.724.83%15,724,500
Mar 17, 20263,282.003,345.003,204.003,230.003,210.66-0.09%13,957,000
Mar 16, 20263,280.003,333.003,170.003,233.003,213.64-1.55%13,828,000
Mar 13, 20263,190.003,312.003,164.003,284.003,264.33-1.76%18,672,500
Mar 12, 20263,170.003,404.003,144.003,343.003,322.983.82%25,673,500
Mar 11, 20263,293.003,314.003,215.003,220.003,200.72-1.35%13,883,500
Mar 10, 20263,195.003,335.003,152.003,264.003,244.453.98%20,863,500
Mar 9, 20263,040.003,144.002,996.003,139.003,120.20-3.95%26,704,000
Mar 6, 20263,236.003,304.003,162.003,268.003,248.43-1.86%19,535,000
Mar 5, 20263,326.003,430.003,251.003,330.003,310.063.97%22,364,500
Mar 4, 20263,340.003,384.003,077.003,203.003,183.82-7.35%34,144,000
Mar 3, 20263,755.003,766.003,455.003,457.003,436.30-5.93%21,441,500
Mar 2, 20263,700.003,753.003,605.003,675.003,652.990.66%24,960,500
Feb 27, 20263,528.003,668.003,511.003,651.003,629.133.84%24,264,000
Feb 26, 20263,519.003,560.003,483.003,516.003,494.941.03%15,444,500
Feb 25, 20263,410.003,495.003,348.003,480.003,459.161.19%17,271,000
Feb 24, 20263,601.003,620.003,375.003,439.003,418.40-4.02%26,476,000
Feb 20, 20263,424.003,599.003,423.003,583.003,561.543.73%24,575,500
Feb 19, 20263,422.003,467.003,354.003,454.003,433.311.92%11,837,000
Feb 18, 20263,420.003,488.003,378.003,389.003,368.700.03%15,875,500
Feb 17, 20263,521.003,531.003,330.003,388.003,367.71-4.43%18,437,500
Feb 16, 20263,600.003,627.003,498.003,545.003,523.770.08%14,272,000
Feb 13, 20263,562.003,590.003,452.003,542.003,520.79-0.56%24,576,000
Feb 12, 20263,730.003,734.003,501.003,562.003,540.67-2.41%37,532,000
Feb 10, 20263,500.003,650.003,392.003,650.003,628.147.64%53,597,500
Feb 9, 20263,100.003,456.002,981.003,391.003,370.6915.73%97,139,000
Feb 6, 20262,726.002,930.002,715.002,930.002,912.457.09%35,396,500
Feb 5, 20262,815.002,869.002,684.002,736.002,719.61-1.65%23,222,500
Feb 4, 20262,780.002,799.002,711.002,782.002,765.341.38%21,707,000
Feb 3, 20262,674.002,744.002,618.002,744.002,727.574.97%19,048,000
Feb 2, 20262,629.002,730.002,590.002,614.002,598.351.51%23,848,000
Jan 30, 20262,615.002,617.002,543.002,575.002,559.58-0.85%11,262,000
Jan 29, 20262,572.002,634.002,545.002,597.002,581.452.45%17,580,000
Jan 28, 20262,573.002,576.002,508.002,535.002,519.82-2.76%13,782,000
Jan 27, 20262,597.002,620.002,541.002,607.002,591.39-0.11%13,096,500
Jan 26, 20262,640.002,678.002,571.002,610.002,594.37-1.62%17,051,500
Jan 23, 20262,721.002,760.002,641.002,653.002,637.11-2.64%20,890,500
Jan 22, 20262,895.002,908.002,715.002,725.002,708.68-5.38%26,769,500
Jan 21, 20262,775.002,925.002,768.002,880.002,862.751.59%21,193,000
Jan 20, 20262,924.002,988.002,823.002,835.002,818.02-2.71%26,940,000
Jan 19, 20262,783.002,920.002,725.002,914.002,896.554.33%30,355,000
Jan 16, 20262,800.002,840.002,744.002,793.002,776.270.43%23,698,500
Jan 15, 20262,734.002,795.002,718.002,781.002,764.350.58%18,073,000
Jan 14, 20262,680.002,780.002,668.002,765.002,748.443.02%27,748,000
Jan 13, 20262,638.002,723.002,601.002,684.002,667.938.49%33,947,500
Jan 9, 20262,430.002,479.002,400.002,474.002,459.183.17%24,464,500
Jan 8, 20262,312.002,407.002,311.002,398.002,383.643.18%25,428,500
Jan 7, 20262,315.002,366.002,283.002,324.002,310.08-2.11%21,193,000
Jan 6, 20262,292.002,386.002,289.002,374.002,359.785.98%28,446,000
Jan 5, 20262,146.002,240.002,129.002,240.002,226.597.90%21,498,500
Dec 30, 20252,063.002,092.002,044.002,076.002,063.57-0.34%9,657,000
Dec 29, 20252,099.002,137.002,069.002,083.002,070.53-1.79%15,397,500
Dec 26, 20252,147.002,158.002,110.002,121.002,108.30-1.21%8,658,500
Dec 25, 20252,188.002,195.002,134.002,147.002,134.14-2.28%8,641,000
Dec 24, 20252,214.002,223.002,184.002,197.002,183.84-1.13%7,581,500
Dec 23, 20252,253.002,256.002,222.002,222.002,208.69-1.38%8,446,000
Dec 22, 20252,234.002,282.002,214.002,253.002,239.513.49%16,009,500
Dec 19, 20252,195.002,261.002,170.002,177.002,163.96-1.31%19,025,500
Dec 18, 20252,218.002,260.002,179.002,206.002,192.79-4.50%19,776,000
Dec 17, 20252,324.002,355.002,263.002,310.002,296.17-1.11%18,595,000
Dec 16, 20252,369.002,394.002,315.002,336.002,322.01-1.89%17,159,500
Dec 15, 20252,305.002,382.002,295.002,381.002,366.741.71%21,075,500
Dec 12, 20252,280.002,352.002,229.002,341.002,326.984.14%22,378,000
Dec 11, 20252,358.002,360.002,220.002,248.002,234.54-4.10%20,936,500
Dec 10, 20252,332.002,408.002,294.002,344.002,329.962.54%33,554,000
Dec 9, 20252,216.002,331.002,213.002,286.002,272.314.29%27,993,500
Dec 8, 20252,186.002,206.002,146.002,192.002,178.872.48%19,027,000
Dec 5, 20252,140.002,167.002,113.002,139.002,126.190.14%15,687,500
Dec 4, 20252,031.002,137.002,031.002,136.002,123.215.48%19,548,500
Dec 3, 20252,000.002,057.001,983.202,025.002,012.872.73%18,822,000
Dec 2, 20251,978.601,992.601,963.601,971.201,959.390.05%12,798,000
Dec 1, 20251,983.001,986.401,952.801,970.201,958.40-0.31%12,907,000