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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	9,915	10,835	9,764	10,695	+813	+8.23%	15,010,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	9,882	-1.14%	9,893	12,613,400	231,900	5,001,100	21.57
Nov 21, 2025	9,996	-5.12%	10,206	18,937,600	218,800	4,687,400	21.42
Nov 14, 2025	10,535	-7.79%	10,783	20,226,800	305,100	4,518,500	14.81
Nov 7, 2025	11,425	-7.86%	11,882	15,888,000	481,900	3,881,300	8.05
Oct 31, 2025	12,400	+7.03%	12,296	36,965,900	684,600	3,582,000	5.23
Oct 24, 2025	11,585	+19.09%	10,657	36,502,100	743,100	3,629,700	4.88
Oct 17, 2025	9,728	+0.05%	9,729	20,401,400	733,500	5,512,100	7.51
Oct 10, 2025	9,723	+5.66%	10,053	38,438,200	781,700	5,520,200	7.06
Oct 3, 2025	9,202	-5.36%	9,526	24,574,900	527,100	6,044,300	11.47
Sep 26, 2025	9,723	+2.81%	9,725	23,889,700	612,500	5,471,600	8.93
Sep 19, 2025	9,457	+2.60%	9,328	24,066,900	685,800	5,602,500	8.17
Sep 12, 2025	9,217	+3.43%	9,159	29,369,200	667,900	5,983,500	8.96
Sep 5, 2025	8,911	-1.26%	8,864	25,881,600	679,100	5,921,900	8.72
Aug 29, 2025	9,025	-5.00%	9,296	36,334,400	707,100	5,747,100	8.13
Aug 22, 2025	9,500	-5.89%	9,751	25,267,500	752,700	5,174,500	6.87
Aug 15, 2025	10,095	-7.43%	10,590	17,600,900	909,000	4,225,900	4.65
Aug 8, 2025	10,905	-2.59%	11,067	37,474,000	1,086,400	3,049,400	2.81
Aug 1, 2025	11,195	+3.08%	10,898	15,967,800	1,083,100	2,786,100	2.57
Jul 25, 2025	10,860	+8.17%	10,626	18,552,500	1,249,200	3,266,400	2.61
Jul 18, 2025	10,040	+1.38%	10,161	15,213,100	1,105,100	4,080,100	3.69