UK markets close in 4 hours 4 minutes

Kawasaki Heavy Industries, Ltd. (7012.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,655.00+14.00 (+0.25%)
At close: 03:15PM JST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20245,707.005,730.005,551.005,655.005,655.001,487,900
17 Jun 20245,769.005,773.005,598.005,641.005,641.001,708,200
14 Jun 20245,626.005,874.005,591.005,845.005,845.002,336,100
13 Jun 20245,671.005,743.005,615.005,615.005,615.001,522,700
12 Jun 20245,532.005,703.005,516.005,663.005,663.001,669,900
11 Jun 20245,730.005,832.005,707.005,709.005,709.001,606,500
10 Jun 20245,622.005,737.005,600.005,736.005,736.001,632,200
07 Jun 20245,605.005,606.005,540.005,555.005,555.001,091,900
06 Jun 20245,684.005,708.005,570.005,606.005,606.001,572,100
05 Jun 20245,711.005,717.005,564.005,603.005,603.002,921,600
04 Jun 20245,965.005,983.005,812.005,863.005,863.001,807,100
03 Jun 20246,000.006,048.005,954.005,995.005,995.001,503,300
31 May 20245,930.005,970.005,823.005,970.005,970.001,697,700
30 May 20245,893.005,950.005,802.005,901.005,901.001,849,500
29 May 20246,175.006,210.005,988.005,993.005,993.002,500,100
28 May 20246,150.006,212.006,107.006,188.006,188.003,015,400
27 May 20245,847.006,105.005,836.006,105.006,105.004,036,900
24 May 20245,684.005,900.005,661.005,792.005,792.003,459,900
23 May 20245,585.005,689.005,550.005,684.005,684.001,525,400
22 May 20245,681.005,707.005,520.005,546.005,546.001,806,400
21 May 20245,660.005,771.005,657.005,725.005,725.001,820,400
20 May 20245,555.005,656.005,508.005,629.005,629.001,969,300
17 May 20245,594.005,611.005,493.005,520.005,520.002,030,800
16 May 20245,687.005,691.005,548.005,641.005,641.001,692,000
15 May 20245,750.005,861.005,640.005,663.005,663.002,440,800
14 May 20245,725.005,782.005,539.005,701.005,701.002,987,700
13 May 20245,821.005,854.005,620.005,725.005,725.003,440,300
10 May 20245,667.005,955.005,611.005,821.005,821.0011,921,500
09 May 20244,920.005,607.004,814.005,607.005,607.0012,065,900
08 May 20244,971.005,000.004,873.004,907.004,907.002,241,300
07 May 20244,899.004,972.004,896.004,971.004,971.001,625,600
02 May 20244,752.004,872.004,705.004,855.004,855.001,464,200
01 May 20244,812.004,863.004,782.004,822.004,822.001,290,000
30 Apr 20244,783.004,920.004,748.004,897.004,897.001,903,800
26 Apr 20244,675.004,735.004,614.004,713.004,713.001,359,600
25 Apr 20244,791.004,827.004,643.004,648.004,648.001,856,300
24 Apr 20244,840.004,868.004,725.004,824.004,824.002,324,700
23 Apr 20244,777.004,856.004,736.004,770.004,770.001,413,600
22 Apr 20244,750.004,934.004,698.004,750.004,750.002,033,500
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 202430 Dividend
27 Mar 20245,096.005,137.004,938.004,954.004,924.003,127,500
26 Mar 20244,960.005,108.004,945.005,098.005,067.132,108,800
25 Mar 20244,970.005,073.004,956.004,991.004,960.782,085,900
22 Mar 20244,962.004,994.004,892.004,965.004,934.932,063,900
21 Mar 20244,981.005,035.004,914.004,979.004,948.853,016,000
19 Mar 20244,736.004,911.004,720.004,911.004,881.262,499,100
18 Mar 20244,676.004,807.004,654.004,790.004,760.991,761,500
15 Mar 20244,622.004,790.004,616.004,643.004,614.882,938,400
14 Mar 20244,589.004,615.004,473.004,592.004,564.191,501,000
13 Mar 20244,642.004,695.004,445.004,538.004,510.522,776,600
12 Mar 20244,515.004,591.004,463.004,563.004,535.372,267,500
11 Mar 20244,691.004,723.004,545.004,606.004,578.113,219,500
08 Mar 20244,830.004,909.004,752.004,831.004,801.743,879,800
07 Mar 20244,700.005,056.004,689.004,813.004,783.859,218,000
06 Mar 20244,328.004,568.004,303.004,565.004,537.363,509,500
05 Mar 20244,192.004,333.004,165.004,324.004,297.811,852,300
04 Mar 20244,235.004,264.004,181.004,214.004,188.481,460,000
01 Mar 20244,129.004,230.004,122.004,223.004,197.431,439,300
29 Feb 20244,156.004,179.004,107.004,133.004,107.971,487,700
28 Feb 20244,283.004,283.004,167.004,177.004,151.712,328,800
27 Feb 20244,179.004,300.004,156.004,246.004,220.293,859,500
26 Feb 20244,050.004,178.004,003.004,118.004,093.063,408,000
22 Feb 20243,890.003,953.003,851.003,943.003,919.121,853,500
21 Feb 20243,890.003,891.003,818.003,846.003,822.711,753,100
20 Feb 20243,810.003,895.003,797.003,888.003,864.462,541,300
19 Feb 20243,848.003,867.003,768.003,794.003,771.021,674,600
16 Feb 20243,800.003,868.003,726.003,786.003,763.073,080,400
15 Feb 20243,680.003,745.003,665.003,705.003,682.561,738,100
14 Feb 20243,718.003,718.003,584.003,618.003,596.092,068,900
13 Feb 20243,631.003,789.003,617.003,648.003,625.915,194,000
09 Feb 20243,400.003,619.003,270.003,601.003,579.198,869,600
08 Feb 20243,517.003,534.003,415.003,435.003,414.202,095,200
07 Feb 20243,401.003,519.003,401.003,507.003,485.762,001,900
06 Feb 20243,411.003,455.003,358.003,426.003,405.251,949,400
05 Feb 20243,374.003,436.003,370.003,423.003,402.271,716,400
02 Feb 20243,311.003,354.003,289.003,336.003,315.801,089,000
01 Feb 20243,345.003,346.003,285.003,289.003,269.081,218,700
31 Jan 20243,337.003,373.003,332.003,369.003,348.60805,500
30 Jan 20243,344.003,373.003,331.003,351.003,330.71987,500
29 Jan 20243,328.003,355.003,303.003,344.003,323.751,350,700
26 Jan 20243,260.003,283.003,234.003,281.003,261.13986,200
25 Jan 20243,249.003,268.003,217.003,263.003,243.241,840,700
24 Jan 20243,287.003,348.003,283.003,300.003,280.021,225,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...