Kawasaki Heavy Industries, Ltd. - 7012.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11,750	11,425	11,425	11,810	11,325	3.51M
November 06, 2025	12,145	12,015	12,015	12,185	11,735	3.65M
November 05, 2025	11,920	11,970	11,970	12,015	11,355	4.63M
November 04, 2025	12,550	12,090	12,090	12,745	12,050	4.63M
October 31, 2025	12,140	12,400	12,400	12,595	12,045	5.75M
October 30, 2025	11,930	12,130	12,130	12,200	11,825	5.75M
October 29, 2025	12,235	11,795	11,795	12,265	11,770	5.89M
October 28, 2025	12,500	11,995	11,995	12,725	11,940	9.03M
October 27, 2025	12,055	12,630	12,630	12,775	11,995	12.32M
October 24, 2025	11,300	11,585	11,585	11,605	11,130	7.86M
October 23, 2025	10,450	11,395	11,395	11,395	10,380	11.81M
October 22, 2025	9,991	10,520	10,520	10,540	9,955	7.75M
October 21, 2025	10,085	9,841	9,841	10,150	9,821	4.33M
October 20, 2025	9,958	9,935	9,935	9,989	9,780	4.75M
October 17, 2025	9,787	9,728	9,728	9,918	9,691	4.79M
October 16, 2025	9,963	9,869	9,869	10,095	9,841	4.05M
October 15, 2025	9,592	9,873	9,873	9,910	9,552	4.67M
October 14, 2025	9,603	9,467	9,467	9,687	9,390	6.9M
October 10, 2025	10,005	9,723	9,723	10,055	9,683	5.37M
October 09, 2025	10,310	10,110	10,110	10,325	9,953	4.9M
October 08, 2025	9,942	10,280	10,280	10,325	9,911	5.79M
October 07, 2025	10,100	9,921	9,921	10,255	9,600	9.06M
October 06, 2025	10,000	10,065	10,065	10,425	9,950	12.6M
October 03, 2025	9,400	9,202	9,202	9,407	9,202	4.2M
October 02, 2025	9,435	9,375	9,375	9,438	9,224	3.64M
October 01, 2025	9,538	9,380	9,380	9,586	9,330	5.39M
September 30, 2025	9,653	9,770	9,770	9,905	9,645	5.38M
September 29, 2025	9,740	9,788	9,788	9,859	9,522	5.96M
September 26, 2025	9,750	9,723	9,648	9,926	9,700	4.69M
September 25, 2025	9,834	9,750	9,674.79	10,040	9,678	7.2M
September 24, 2025	9,435	9,816	9,740.28	9,860	9,360	7.46M
September 22, 2025	9,594	9,513	9,439.62	9,668	9,422	4.55M
September 19, 2025	9,218	9,457	9,384.05	9,604	9,217	11.01M
September 18, 2025	9,188	9,030	8,960.35	9,196	8,981	3.42M
September 17, 2025	9,291	9,165	9,094.3	9,305	9,132	3.86M
September 16, 2025	9,210	9,378	9,305.66	9,483	9,209	5.77M
September 12, 2025	9,283	9,217	9,217	9,290	9,172	3.68M
September 11, 2025	9,104	9,206	9,206	9,260	9,033	5.29M
September 10, 2025	9,065	9,043	9,043	9,166	8,936	5.06M
September 09, 2025	9,230	9,128	9,128	9,431	9,045	8.59M
September 08, 2025	9,100	9,082	9,082	9,182	8,978	6.54M
September 05, 2025	8,998	8,911	8,911	8,999	8,820	5.05M
September 04, 2025	8,723	8,835	8,835	8,929	8,685	5.52M
September 03, 2025	8,882	8,720	8,720	8,915	8,645	5.42M
September 02, 2025	8,931	8,834	8,834	8,980	8,817	4.47M
September 01, 2025	8,875	8,890	8,890	9,154	8,841	5.42M
August 29, 2025	9,200	9,025	9,025	9,321	8,990	6.6M
August 28, 2025	9,129	9,305	9,305	9,325	9,079	6.18M
August 27, 2025	9,480	9,161	9,161	9,485	9,090	7.28M
August 26, 2025	9,508	9,365	9,365	9,578	9,355	12.35M
August 25, 2025	9,643	9,543	9,543	9,645	9,470	3.92M
August 22, 2025	9,520	9,500	9,500	9,623	9,490	3.8M
August 21, 2025	9,630	9,458	9,458	9,690	9,445	4.93M
August 20, 2025	9,600	9,581	9,581	9,647	9,430	6.98M
August 19, 2025	10,200	9,888	9,888	10,200	9,819	5.59M
August 18, 2025	10,180	10,150	10,150	10,345	10,105	3.96M
August 15, 2025	10,310	10,095	10,095	10,320	10,070	4.09M
August 14, 2025	10,830	10,255	10,255	10,845	10,240	5.28M
August 13, 2025	10,965	10,830	10,830	11,195	10,755	4.36M
August 12, 2025	11,020	10,845	10,845	11,050	10,840	3.88M

Kawasaki Heavy Industries, Ltd. (7012.T) JPX