Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Kawasaki Heavy Industries, Ltd. (7012.T)

Compare
6,182.00
-1,218.00
(-16.46%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20256,150.006,514.005,980.006,182.006,182.0019,747,200
Apr 4, 20258,279.008,307.007,130.007,400.007,400.0024,990,000
Apr 3, 20258,584.008,754.008,275.008,393.008,393.0017,001,400
Apr 2, 20258,861.009,045.008,625.009,034.009,034.0015,543,600
Apr 1, 20259,065.009,104.008,690.008,731.008,731.0011,538,200
Mar 31, 20259,062.009,105.008,831.008,928.008,928.0012,794,700
Mar 28, 2025 70.00 Dividend
Mar 28, 20259,356.009,752.009,216.009,362.009,362.0018,060,200
Mar 27, 20259,276.009,590.009,271.009,436.009,366.0016,758,100
Mar 26, 20259,533.009,628.009,302.009,420.009,350.1215,142,900
Mar 25, 20259,600.009,649.009,384.009,384.009,314.3912,915,100
Mar 24, 20259,650.009,852.009,465.009,569.009,498.0110,929,000
Mar 21, 20259,578.009,652.009,367.009,535.009,464.2716,728,400
Mar 19, 20259,751.009,962.009,651.009,847.009,773.9524,960,300
Mar 18, 20259,868.0010,035.009,517.009,750.009,677.6720,226,200
Mar 17, 20259,400.009,792.009,302.009,718.009,645.9123,201,200
Mar 14, 20258,871.009,169.008,788.009,166.009,098.0016,235,900
Mar 13, 20259,000.009,260.008,850.008,870.008,804.2022,404,700
Mar 12, 20258,470.008,742.008,470.008,707.008,642.4115,184,800
Mar 11, 20258,320.008,428.007,952.008,399.008,336.6915,133,500
Mar 10, 20258,780.008,895.008,426.008,500.008,436.9414,210,700
Mar 7, 20259,119.009,319.008,695.008,740.008,675.1620,339,800
Mar 6, 20258,750.009,360.008,700.009,120.009,052.3425,251,900
Mar 5, 20258,150.008,730.008,077.008,500.008,436.9428,457,100
Mar 4, 20257,821.008,143.007,761.008,125.008,064.7318,187,400
Mar 3, 20257,640.007,935.007,553.007,834.007,775.8811,873,100
Feb 28, 20257,667.007,758.007,486.007,490.007,434.448,132,500
Feb 27, 20257,887.007,988.007,755.007,792.007,734.206,851,600
Feb 26, 20257,578.007,797.007,434.007,788.007,730.239,325,800
Feb 25, 20257,581.007,848.007,505.007,676.007,619.069,203,900
Feb 21, 20257,953.008,008.007,741.007,862.007,803.6810,360,300
Feb 20, 20258,010.008,133.007,841.008,047.007,987.3012,420,400
Feb 19, 20258,100.008,177.007,835.008,090.008,029.9913,223,700
Feb 18, 20257,949.008,176.007,788.007,905.007,846.3617,428,800
Feb 17, 20257,190.007,561.007,130.007,553.007,496.9713,694,400
Feb 14, 20257,529.007,569.007,150.007,170.007,116.8110,487,500
Feb 13, 20257,450.007,612.007,224.007,561.007,504.9111,160,700
Feb 12, 20257,550.007,634.007,247.007,347.007,292.5011,394,200
Feb 10, 20256,925.007,673.006,887.007,541.007,485.0634,023,600
Feb 7, 20257,000.007,160.006,700.007,139.007,086.0423,133,100
Feb 6, 20256,975.007,054.006,925.007,025.006,972.897,128,900
Feb 5, 20257,073.007,093.006,805.006,996.006,944.107,159,600
Feb 4, 20257,060.007,133.006,925.006,990.006,938.158,861,200
Feb 3, 20256,897.007,060.006,840.006,992.006,940.137,811,700
Jan 31, 20256,844.007,070.006,768.007,066.007,013.589,043,500
Jan 30, 20256,776.006,958.006,766.006,790.006,739.638,449,500
Jan 29, 20256,772.006,896.006,672.006,751.006,700.929,494,700
Jan 28, 20256,750.006,826.006,388.006,741.006,690.9914,910,400
Jan 27, 20256,885.006,985.006,768.006,915.006,863.7012,194,700
Jan 24, 20256,856.006,963.006,760.006,874.006,823.0112,275,300
Jan 23, 20256,787.006,978.006,758.006,815.006,764.4410,090,000
Jan 22, 20256,800.007,010.006,703.006,738.006,688.0110,682,600
Jan 21, 20257,074.007,074.006,720.006,750.006,699.9310,884,600
Jan 20, 20256,914.007,072.006,842.007,025.006,972.897,897,300
Jan 17, 20256,772.006,914.006,628.006,868.006,817.057,241,500
Jan 16, 20256,939.006,970.006,760.006,847.006,796.216,846,600
Jan 15, 20257,000.007,052.006,825.006,912.006,860.726,257,000
Jan 14, 20257,197.007,214.006,883.006,978.006,926.237,720,200
Jan 10, 20256,819.007,170.006,769.007,054.007,001.6712,640,200
Jan 9, 20256,966.007,012.006,755.006,819.006,768.417,723,800
Jan 8, 20257,065.007,163.006,984.007,018.006,965.947,392,800
Jan 7, 20257,145.007,175.006,981.007,050.006,997.707,357,900
Jan 6, 20257,321.007,365.007,058.007,061.007,008.628,566,800
Dec 30, 20247,400.007,426.007,109.007,280.007,225.9912,984,400
Dec 27, 20247,423.007,435.007,235.007,422.007,366.9414,755,300
Dec 26, 20247,052.007,366.007,015.007,366.007,311.3615,775,200
Dec 25, 20246,869.007,218.006,858.007,089.007,036.4123,157,400
Dec 24, 20246,790.006,838.006,664.006,798.006,747.5713,029,800
Dec 23, 20246,616.006,814.006,551.006,791.006,740.6219,948,500
Dec 20, 20246,585.006,675.006,485.006,524.006,475.6013,181,000
Dec 19, 20246,213.006,665.006,159.006,570.006,521.2620,701,000
Dec 18, 20246,430.006,697.006,285.006,364.006,316.7922,625,000
Dec 17, 20246,375.006,511.006,311.006,314.006,267.1613,452,700
Dec 16, 20246,436.006,472.006,296.006,356.006,308.859,628,700
Dec 13, 20246,600.006,619.006,316.006,410.006,362.4513,213,800
Dec 12, 20246,799.006,861.006,581.006,624.006,574.8618,613,400
Dec 11, 20246,140.006,745.006,095.006,724.006,674.1233,333,500
Dec 10, 20246,077.006,202.006,016.006,097.006,051.7711,742,200
Dec 9, 20246,288.006,373.005,975.006,041.005,996.1913,531,900
Dec 6, 20246,480.006,506.006,231.006,242.006,195.6912,487,400
Dec 5, 20246,382.006,753.006,324.006,477.006,428.9523,631,900
Dec 4, 20245,947.006,354.005,919.006,302.006,255.2515,845,800
Dec 3, 20245,639.005,965.005,630.005,958.005,913.8010,206,100
Dec 2, 20245,481.005,640.005,455.005,588.005,546.557,301,700
Nov 29, 20245,627.005,724.005,531.005,536.005,494.936,506,900
Nov 28, 20245,639.005,728.005,593.005,609.005,567.395,991,600
Nov 27, 20245,841.005,858.005,666.005,696.005,653.748,263,100
Nov 26, 20246,176.006,206.005,827.005,885.005,841.349,610,600
Nov 25, 20246,321.006,423.006,193.006,220.006,173.868,896,700
Nov 22, 20246,274.006,312.006,190.006,282.006,235.407,000,600
Nov 21, 20246,415.006,465.006,196.006,229.006,182.799,839,600
Nov 20, 20246,331.006,480.006,274.006,411.006,363.449,255,100
Nov 19, 20246,281.006,290.006,058.006,290.006,243.3410,221,400
Nov 18, 20246,325.006,373.006,191.006,245.006,198.678,915,500
Nov 15, 20246,455.006,666.006,407.006,425.006,377.3412,936,200
Nov 14, 20246,440.006,715.006,391.006,487.006,438.8814,355,400
Nov 13, 20246,523.006,625.006,355.006,440.006,392.2311,033,100
Nov 12, 20246,673.006,845.006,501.006,582.006,533.1714,998,300
Nov 11, 20246,925.006,947.006,602.006,669.006,619.5320,980,200
Nov 8, 20246,700.007,155.006,370.007,028.006,975.8638,677,300
Nov 7, 20246,385.006,657.006,338.006,625.006,575.8515,090,900
Nov 6, 20245,890.006,345.005,865.006,285.006,238.3812,214,300
Nov 5, 20245,720.005,907.005,703.005,855.005,811.577,329,800
Nov 1, 20245,849.005,902.005,725.005,726.005,683.525,382,400
Oct 31, 20245,913.005,978.005,866.005,949.005,904.875,310,400
Oct 30, 20245,817.005,948.005,804.005,913.005,869.149,395,400
Oct 29, 20245,652.005,867.005,588.005,832.005,788.749,552,300
Oct 28, 20245,690.005,943.005,565.005,587.005,545.5511,836,100
Oct 25, 20245,799.005,888.005,757.005,790.005,747.056,064,700
Oct 24, 20245,759.005,963.005,690.005,878.005,834.3911,227,200
Oct 23, 20245,950.006,064.005,841.005,859.005,815.549,375,100
Oct 22, 20246,158.006,283.005,984.006,032.005,987.2510,223,600
Oct 21, 20246,400.006,429.006,158.006,182.006,136.1410,189,700
Oct 18, 20246,417.006,575.006,357.006,441.006,393.2211,806,700
Oct 17, 20246,492.006,497.006,344.006,406.006,358.489,130,100
Oct 16, 20246,403.006,624.006,344.006,460.006,412.0810,364,400
Oct 15, 20246,499.006,588.006,203.006,563.006,514.3116,821,800
Oct 11, 20246,323.006,538.006,201.006,502.006,453.7713,940,800
Oct 10, 20246,570.006,573.006,115.006,339.006,291.9717,784,600
Oct 9, 20246,325.006,545.006,325.006,530.006,481.5610,285,400
Oct 8, 20246,340.006,408.006,271.006,313.006,266.178,205,500
Oct 7, 20246,325.006,414.006,238.006,365.006,317.7811,520,900
Oct 4, 20246,100.006,270.006,032.006,225.006,178.8211,203,000
Oct 3, 20246,445.006,457.006,082.006,195.006,149.0413,211,200
Oct 2, 20246,262.006,599.006,143.006,245.006,198.6719,149,300
Oct 1, 20245,894.006,377.005,874.006,287.006,240.3616,305,900
Sep 30, 20245,896.006,045.005,791.005,805.005,761.9411,766,100
Sep 27, 2024 70.00 Dividend
Sep 27, 20245,754.006,098.005,713.006,096.006,050.7811,446,700
Sep 26, 20245,755.005,847.005,638.005,748.005,635.887,703,200
Sep 25, 20245,532.005,735.005,522.005,645.005,534.898,077,400
Sep 24, 20245,545.005,592.005,460.005,568.005,459.397,645,400
Sep 20, 20245,292.005,496.005,272.005,411.005,305.459,873,500
Sep 19, 20245,080.005,182.005,021.005,092.004,992.676,371,500
Sep 18, 20245,050.005,056.004,890.004,995.004,897.576,857,100
Sep 17, 20244,960.005,035.004,835.004,933.004,836.789,446,400
Sep 13, 20244,691.004,970.004,673.004,918.004,822.0712,732,300
Sep 12, 20244,522.004,634.004,509.004,585.004,495.564,545,500
Sep 11, 20244,450.004,463.004,247.004,315.004,230.835,065,500
Sep 10, 20244,646.004,714.004,471.004,507.004,419.094,637,100
Sep 9, 20244,482.004,616.004,441.004,576.004,486.744,413,800
Sep 6, 20244,850.004,875.004,647.004,692.004,600.484,889,100
Sep 5, 20244,864.004,999.004,794.004,866.004,771.084,635,300
Sep 4, 20244,938.005,076.004,904.004,934.004,837.765,276,800
Sep 3, 20245,281.005,299.005,136.005,205.005,103.475,662,300
Sep 2, 20245,295.005,429.005,252.005,321.005,217.216,289,200
Aug 30, 20245,060.005,155.005,047.005,151.005,050.524,067,000
Aug 29, 20244,892.005,033.004,867.005,001.004,903.452,916,000
Aug 28, 20244,926.004,936.004,839.004,909.004,813.243,118,600
Aug 27, 20244,868.004,996.004,868.004,976.004,878.943,776,000
Aug 26, 20244,963.004,989.004,801.004,866.004,771.084,253,900
Aug 23, 20244,910.005,029.004,797.005,011.004,913.256,514,500
Aug 22, 20244,871.004,995.004,775.004,876.004,780.899,030,700
Aug 21, 20244,857.004,959.004,856.004,941.004,844.623,491,300
Aug 20, 20245,049.005,058.004,923.005,013.004,915.224,354,300
Aug 19, 20245,021.005,273.004,966.004,968.004,871.099,143,300
Aug 16, 20245,018.005,058.004,944.005,055.004,956.407,714,900
Aug 15, 20244,537.004,929.004,524.004,845.004,750.4911,064,300
Aug 14, 20244,490.004,607.004,385.004,513.004,424.975,581,100
Aug 13, 20244,354.004,474.004,330.004,425.004,338.695,194,600
Aug 9, 20244,250.004,349.004,083.004,187.004,105.336,184,000
Aug 8, 20244,070.004,288.004,031.004,149.004,068.076,423,200
Aug 7, 20243,837.004,339.003,692.004,197.004,115.1314,798,300
Aug 6, 20244,354.004,410.003,792.003,850.003,774.9013,901,200
Aug 5, 20244,245.004,249.004,035.004,035.003,956.296,122,100
Aug 2, 20244,972.005,019.004,713.004,735.004,642.645,938,700
Aug 1, 20245,506.005,527.005,144.005,239.005,136.814,630,600
Jul 31, 20245,357.005,631.005,321.005,606.005,496.652,969,800
Jul 30, 20245,504.005,551.005,430.005,519.005,411.352,522,900
Jul 29, 20245,490.005,617.005,424.005,498.005,390.764,658,600
Jul 26, 20245,403.005,497.005,160.005,357.005,252.515,077,600
Jul 25, 20245,697.005,705.005,330.005,358.005,253.497,369,900
Jul 24, 20246,100.006,222.005,893.005,897.005,781.974,867,700
Jul 23, 20246,130.006,226.006,085.006,172.006,051.613,372,500
Jul 22, 20246,200.006,230.006,001.006,047.005,929.054,039,400
Jul 19, 20246,248.006,360.006,161.006,235.006,113.385,052,100
Jul 18, 20246,543.006,641.006,269.006,276.006,153.5810,273,600
Jul 17, 20246,176.006,719.006,160.006,710.006,579.1116,076,400
Jul 16, 20245,844.006,083.005,831.006,076.005,957.485,691,300
Jul 12, 20245,835.005,860.005,707.005,723.005,611.374,078,300
Jul 11, 20245,981.006,003.005,866.005,943.005,827.074,383,800
Jul 10, 20246,085.006,180.005,892.005,942.005,826.095,529,900
Jul 9, 20246,154.006,157.006,038.006,102.005,982.974,588,500
Jul 8, 20246,023.006,243.006,007.006,106.005,986.907,976,100
Jul 5, 20245,903.006,276.005,895.006,123.006,003.5621,553,100
Jul 4, 20246,215.006,282.005,902.005,978.005,861.3923,034,700
Jul 3, 20246,245.006,473.006,215.006,451.006,325.174,832,800
Jul 2, 20246,060.006,220.006,060.006,163.006,042.782,980,900
Jul 1, 20246,130.006,135.006,012.006,091.005,972.192,240,200
Jun 28, 20246,109.006,183.006,040.006,110.005,990.822,927,600
Jun 27, 20245,980.006,035.005,925.006,019.005,901.592,073,300
Jun 26, 20246,016.006,098.005,965.006,025.005,907.483,339,500
Jun 25, 20245,735.006,032.005,705.006,032.005,914.343,162,100
Jun 24, 20245,731.005,949.005,694.005,733.005,621.173,147,900
Jun 21, 20245,622.005,746.005,566.005,694.005,582.933,070,500
Jun 20, 20245,651.005,656.005,469.005,531.005,423.112,128,400
Jun 19, 20245,690.005,742.005,581.005,693.005,581.951,688,100
Jun 18, 20245,707.005,730.005,551.005,655.005,544.691,487,900
Jun 17, 20245,769.005,773.005,598.005,641.005,530.971,708,200
Jun 14, 20245,626.005,874.005,591.005,845.005,730.992,336,100
Jun 13, 20245,671.005,743.005,615.005,615.005,505.471,522,700
Jun 12, 20245,532.005,703.005,516.005,663.005,552.541,669,900
Jun 11, 20245,730.005,832.005,707.005,709.005,597.641,606,500
Jun 10, 20245,622.005,737.005,600.005,736.005,624.111,632,200
Jun 7, 20245,605.005,606.005,540.005,555.005,446.641,091,900
Jun 6, 20245,684.005,708.005,570.005,606.005,496.651,572,100
Jun 5, 20245,711.005,717.005,564.005,603.005,493.712,921,600
Jun 4, 20245,965.005,983.005,812.005,863.005,748.641,807,100
Jun 3, 20246,000.006,048.005,954.005,995.005,878.061,503,300
May 31, 20245,930.005,970.005,823.005,970.005,853.551,697,700
May 30, 20245,893.005,950.005,802.005,901.005,785.891,849,500
May 29, 20246,175.006,210.005,988.005,993.005,876.102,500,100
May 28, 20246,150.006,212.006,107.006,188.006,067.303,015,400
May 27, 20245,847.006,105.005,836.006,105.005,985.924,036,900
May 24, 20245,684.005,900.005,661.005,792.005,679.023,459,900
May 23, 20245,585.005,689.005,550.005,684.005,573.131,525,400
May 22, 20245,681.005,707.005,520.005,546.005,437.821,806,400
May 21, 20245,660.005,771.005,657.005,725.005,613.331,820,400
May 20, 20245,555.005,656.005,508.005,629.005,519.201,969,300
May 17, 20245,594.005,611.005,493.005,520.005,412.332,030,800
May 16, 20245,687.005,691.005,548.005,641.005,530.971,692,000
May 15, 20245,750.005,861.005,640.005,663.005,552.542,440,800
May 14, 20245,725.005,782.005,539.005,701.005,589.792,987,700
May 13, 20245,821.005,854.005,620.005,725.005,613.333,440,300
May 10, 20245,667.005,955.005,611.005,821.005,707.4511,921,500
May 9, 20244,920.005,607.004,814.005,607.005,497.6312,065,900
May 8, 20244,971.005,000.004,873.004,907.004,811.282,241,300
May 7, 20244,899.004,972.004,896.004,971.004,874.031,625,600
May 2, 20244,752.004,872.004,705.004,855.004,760.301,464,200
May 1, 20244,812.004,863.004,782.004,822.004,727.941,290,000
Apr 30, 20244,783.004,920.004,748.004,897.004,801.481,903,800
Apr 26, 20244,675.004,735.004,614.004,713.004,621.071,359,600
Apr 25, 20244,791.004,827.004,643.004,648.004,557.341,856,300
Apr 24, 20244,840.004,868.004,725.004,824.004,729.902,324,700
Apr 23, 20244,777.004,856.004,736.004,770.004,676.961,413,600
Apr 22, 20244,750.004,934.004,698.004,750.004,657.352,033,500
Apr 19, 20244,762.004,877.004,681.004,799.004,705.392,702,300
Apr 18, 20244,770.004,878.004,682.004,873.004,777.952,058,700
Apr 17, 20244,833.004,929.004,766.004,818.004,724.022,415,700
Apr 16, 20244,901.004,941.004,673.004,673.004,581.851,679,500
Apr 15, 20244,727.004,944.004,726.004,918.004,822.071,936,300
Apr 12, 20244,771.004,792.004,712.004,777.004,683.821,417,800
Apr 11, 20244,630.004,795.004,622.004,772.004,678.921,460,300
Apr 10, 20244,715.004,748.004,644.004,648.004,557.341,437,900
Apr 9, 20244,755.004,778.004,688.004,759.004,666.171,112,200
Apr 8, 20244,694.004,732.004,653.004,732.004,639.701,427,600

Related Tickers

7011.T Mitsubishi Heavy Industries, Ltd.
2,065.50
-12.81%
 
7013.T IHI Corporation
8,825.00
-9.44%
 
7011.F Mitsubishi Heavy Industries Ltd.
2,518.00
+6.29%
 
7011.S Mitsubishi Heavy Industries Ltd.
2,850.00
+20.30%
 
002747.SZ Estun Automation Co., Ltd
18.80
-10.00%
 
6361.T Ebara Corporation
1,798.50
-9.62%
 
BCHN.SW Burckhardt Compression Holding AG
510.00
-3.95%
 
6954.T Fanuc Corporation
3,152.00
-11.96%
 
9880.HK Ubtech Robotics Corp Ltd
58.150
-29.00%
 
3N8.SG Nabtesco Corp
12.30
-6.11%