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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,124	3,299	3,016	3,185	+10	+0.31%	27,313,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,175.0	+3.42%	3,128.1	69,999,800	1,014,100	17,996,900	17.75
Apr 17, 2026	3,070.0	-9.20%	3,267.7	74,835,900	1,018,000	18,599,900	18.27
Apr 10, 2026	3,381.0	+6.96%	3,267.3	62,599,400	1,428,100	15,918,000	11.15
Apr 3, 2026	3,161.0	+4.01%	3,059.9	73,460,100	1,388,500	17,721,000	12.76
Mar 27, 2026	3,039.0	-7.91%	3,043.9	95,634,999	285,600	3,745,600	13.11
Mar 19, 2026	3,300.0	+0.49%	3,301.0	59,172,999	339,100	3,470,000	10.23
Mar 13, 2026	3,284.0	+0.49%	3,228.2	105,796,998	346,600	3,497,700	10.09
Mar 6, 2026	3,268.0	-10.49%	3,395.3	122,445,498	346,800	3,485,100	10.05
Feb 27, 2026	3,651.0	+1.90%	3,514.7	83,455,499	508,000	2,933,300	5.77
Feb 20, 2026	3,583.0	+1.16%	3,473.6	84,997,499	541,200	3,098,000	5.72
Feb 13, 2026	3,542.0	+20.89%	3,417.3	212,844,497	608,800	2,890,300	4.75
Feb 6, 2026	2,930.0	+13.79%	2,752.1	123,221,998	494,300	3,170,400	6.41
Jan 30, 2026	2,575.0	-2.94%	2,584.0	72,771,999	424,500	3,817,600	8.99
Jan 23, 2026	2,653.0	-5.01%	2,820.6	126,147,998	576,400	3,294,600	5.72
Jan 16, 2026	2,793.0	+12.89%	2,727.3	103,466,998	773,100	2,494,500	3.23
Jan 9, 2026	2,474.0	+19.17%	2,345.6	121,030,498	574,600	2,954,800	5.14
Dec 30, 2025	2,076.0	-2.12%	2,084.6	25,054,500	ー	ー	ー
Dec 26, 2025	2,121.0	-2.57%	2,201.4	49,336,499	278,900	3,911,100	14.02
Dec 19, 2025	2,177.0	-7.01%	2,282.7	95,631,499	322,500	3,838,500	11.90
Dec 12, 2025	2,341.0	+9.44%	2,289.4	123,888,998	500,600	3,934,600	7.86