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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	10,980	10,905	10,905	11,415	10,830	5.23M
August 07, 2025	11,110	11,080	11,080	11,135	10,570	7.15M
August 06, 2025	11,240	11,100	11,100	11,435	10,590	16.74M
August 05, 2025	11,500	11,130	11,130	11,540	11,010	5.69M
August 04, 2025	10,855	11,200	11,200	11,210	10,825	2.66M
August 01, 2025	11,120	11,195	11,195	11,300	11,090	3.38M
July 31, 2025	10,855	11,120	11,120	11,160	10,805	3.77M
July 30, 2025	10,625	10,905	10,905	11,020	10,535	4.17M
July 29, 2025	10,545	10,520	10,520	10,605	10,430	2.21M
July 28, 2025	10,865	10,680	10,680	10,870	10,620	2.43M
July 25, 2025	10,805	10,860	10,860	10,980	10,770	3.19M
July 24, 2025	10,820	10,935	10,935	10,960	10,740	4.89M
July 23, 2025	10,650	10,675	10,675	10,695	10,230	6.28M
July 22, 2025	10,200	10,355	10,355	10,420	10,120	4.2M
July 18, 2025	10,180	10,040	10,040	10,200	10,005	2.07M
July 17, 2025	10,080	10,085	10,085	10,105	9,960	2.5M
July 16, 2025	10,145	10,115	10,115	10,220	10,055	2.37M
July 15, 2025	10,475	10,165	10,165	10,495	10,120	3.93M
July 14, 2025	9,875	10,225	10,225	10,305	9,852	4.33M
July 11, 2025	10,100	9,903	9,903	10,160	9,903	3.45M
July 10, 2025	10,160	10,080	10,080	10,185	9,956	3.29M
July 09, 2025	10,100	10,030	10,030	10,175	9,891	4.48M
July 08, 2025	10,160	10,170	10,170	10,225	10,100	2.91M
July 07, 2025	9,969	10,155	10,155	10,215	9,913	3.97M
July 04, 2025	10,405	10,110	10,110	10,430	10,050	3.65M
July 03, 2025	10,560	10,285	10,285	10,560	10,250	3.55M
July 02, 2025	10,480	10,460	10,460	10,675	10,380	5.4M

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