Kawasaki Heavy Industries, Ltd. (TYO:7012)
Japan
· Delayed Price · Currency is JPY 10,960
+265 (2.48%)
Dec 8, 2025, 3:30 PM JST
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 10,000.00 | 10,425.00 | 9,950.00 | 10,065.00 | 10,065.00 | 9.38% | 12,600,800 |
| Oct 3, 2025 | 9,400.00 | 9,407.00 | 9,202.00 | 9,202.00 | 9,202.00 | -1.85% | 4,202,800 |
| Oct 2, 2025 | 9,435.00 | 9,438.00 | 9,224.00 | 9,375.00 | 9,375.00 | -0.05% | 3,641,500 |
| Oct 1, 2025 | 9,538.00 | 9,586.00 | 9,330.00 | 9,380.00 | 9,380.00 | -3.99% | 5,392,900 |
| Sep 30, 2025 | 9,653.00 | 9,905.00 | 9,645.00 | 9,770.00 | 9,770.00 | -0.18% | 5,380,800 |
| Sep 29, 2025 | 9,740.00 | 9,859.00 | 9,522.00 | 9,788.00 | 9,788.00 | 0.67% | 5,956,900 |
| Sep 26, 2025 | 9,750.00 | 9,926.00 | 9,700.00 | 9,723.00 | 9,648.00 | -0.28% | 4,689,200 |
| Sep 25, 2025 | 9,834.00 | 10,040.00 | 9,678.00 | 9,750.00 | 9,674.79 | -0.67% | 7,196,800 |
| Sep 24, 2025 | 9,435.00 | 9,860.00 | 9,360.00 | 9,816.00 | 9,740.28 | 3.19% | 7,455,400 |