Kawasaki Heavy Industries,Ltd.(7012) Historical

52 Week High Oct 27, 2025

12,775 JPY

52 Week Low Dec 9, 2024

5,975 JPY

Yearly High Oct 27, 2025

12,775 JPY

Yearly Low Apr 7, 2025

5,980 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	10,700	10,835	10,565	10,695	+15	+0.14%	2,195,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	10,155	10,685	10,155	10,680	+555	+5.48%	3,909,700
Dec 3, 2025	10,000	10,285	9,916	10,125	+269	+2.73%	3,764,400
Dec 2, 2025	9,893	9,963	9,818	9,856	+5	+0.05%	2,559,600
Dec 1, 2025	9,915	9,932	9,764	9,851	-31	-0.31%	2,581,400
Nov 28, 2025	9,935	9,954	9,827	9,882	-53	-0.53%	2,687,400
Nov 27, 2025	10,020	10,025	9,853	9,935	-56	-0.56%	3,109,200
Nov 26, 2025	9,855	10,075	9,715	9,991	+175	+1.78%	3,129,500
Nov 25, 2025	10,080	10,105	9,687	9,816	-180	-1.80%	3,687,300
Nov 21, 2025	9,942	10,115	9,820	9,996	-239	-2.34%	4,225,600
Nov 20, 2025	10,465	10,465	10,100	10,235	+40	+0.39%	4,234,700
Nov 19, 2025	10,100	10,365	9,715	10,195	+45	+0.44%	4,807,600
Nov 18, 2025	10,520	10,575	10,130	10,150	-575	-5.36%	3,040,200
Nov 17, 2025	10,425	10,725	10,265	10,725	+190	+1.80%	2,629,500
Nov 14, 2025	10,455	10,635	10,405	10,535	-145	-1.36%	2,900,500
Nov 13, 2025	10,450	10,720	10,435	10,680	+135	+1.28%	3,092,800
Nov 12, 2025	10,400	10,690	10,380	10,545	-140	-1.31%	4,150,900
Nov 11, 2025	11,260	11,285	10,580	10,685	-695	-6.11%	7,902,100
Nov 10, 2025	11,525	11,600	11,255	11,380	-45	-0.39%	2,180,500
Nov 7, 2025	11,750	11,810	11,325	11,425	-590	-4.91%	3,507,800
Nov 6, 2025	12,145	12,185	11,735	12,015	+45	+0.38%	3,652,700