Kawasaki Heavy Industries,Ltd.(7012) Historical

52 Week High Mar 3, 2026

3,766.0 JPY

52 Week Low May 9, 2025

1,602.0 JPY

Yearly High Mar 3, 2026

3,766.0 JPY

Yearly Low Jan 5, 2026

2,129.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,261	3,299	3,133	3,164	-79	-2.44%	5,845,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,163.0	3,271.0	3,091.0	3,243.0	+150.0	+4.85%	13,458,400
Apr 27, 2026	3,124.0	3,129.0	3,016.0	3,093.0	-82.0	-2.58%	10,907,800
Apr 24, 2026	3,250.0	3,271.0	3,151.0	3,175.0	-51.0	-1.58%	10,753,000
Apr 23, 2026	3,125.0	3,236.0	3,105.0	3,226.0	+125.0	+4.03%	17,620,300
Apr 22, 2026	3,045.0	3,117.0	3,012.0	3,101.0	-37.0	-1.18%	13,092,200
Apr 21, 2026	3,092.0	3,144.0	2,976.0	3,138.0	+8.0	+0.26%	18,256,200
Apr 20, 2026	3,102.0	3,175.0	3,100.0	3,130.0	+60.0	+1.95%	10,278,100
Apr 17, 2026	3,190.0	3,200.0	3,061.0	3,070.0	-117.0	-3.67%	13,955,700
Apr 16, 2026	3,256.0	3,266.0	3,110.0	3,187.0	-139.0	-4.18%	21,036,900
Apr 15, 2026	3,474.0	3,474.0	3,298.0	3,326.0	-119.0	-3.45%	13,062,800
Apr 14, 2026	3,415.0	3,479.0	3,334.0	3,445.0	+100.0	+2.99%	15,678,800
Apr 13, 2026	3,367.0	3,402.0	3,276.0	3,345.0	-36.0	-1.06%	11,101,700
Apr 10, 2026	3,365.0	3,416.0	3,336.0	3,381.0	+64.0	+1.93%	12,830,700
Apr 9, 2026	3,300.0	3,395.0	3,272.0	3,317.0	+34.0	+1.04%	13,424,700
Apr 8, 2026	3,307.0	3,320.0	3,211.0	3,283.0	+133.0	+4.22%	15,909,000
Apr 7, 2026	3,110.0	3,218.0	3,092.0	3,150.0	+70.0	+2.27%	9,749,900
Apr 6, 2026	3,190.0	3,232.0	3,080.0	3,080.0	-81.0	-2.56%	10,685,100
Apr 3, 2026	3,201.0	3,211.0	3,129.0	3,161.0	+33.0	+1.05%	10,126,600
Apr 2, 2026	3,238.0	3,282.0	3,093.0	3,128.0	-40.0	-1.26%	17,127,400
Apr 1, 2026	3,047.0	3,194.0	2,995.0	3,168.0	+271.0	+9.35%	16,914,500