Comparing Back to the side-by-side chart ↗
Kawasaki Heavy Industries,Ltd. (7012.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2195.00 | 2296.00 | 2175.00 | 2282.50 | +6.41% | 14,897,000 |
| 2026-10-15 | 2220.50 | 2227.50 | 2137.00 | 2145.00 | -5.00% | 15,222,200 |
| 2026-10-14 | 2261.00 | 2274.50 | 2241.50 | 2258.00 | -0.13% | 5,289,500 |
| 2026-10-13 | 2275.00 | 2278.50 | 2235.50 | 2261.00 | -0.75% | 7,996,700 |
| 2026-10-09 | 2290.50 | 2299.00 | 2257.00 | 2278.00 | +0.35% | 6,457,600 |
| 2026-10-08 | 2340.00 | 2348.00 | 2270.00 | 2270.00 | -4.32% | 14,624,500 |
| 2026-10-07 | 2423.00 | 2453.00 | 2358.00 | 2372.50 | +0.15% | 16,020,500 |
| 2026-10-06 | 2365.00 | 2392.50 | 2334.00 | 2369.00 | +0.62% | 11,235,600 |
| 2026-10-05 | 2388.50 | 2398.50 | 2345.50 | 2354.50 | +0.19% | 7,452,400 |
| 2026-10-02 | 2338.00 | 2374.50 | 2331.00 | 2350.00 | -0.09% | 8,008,600 |
| 2026-10-01 | 2349.50 | 2370.00 | 2317.00 | 2352.00 | -0.53% | 7,314,800 |
| 2026-09-30 | 2373.00 | 2390.50 | 2337.00 | 2364.50 | +0.42% | 6,447,900 |
| 2026-09-29 | 2364.50 | 2376.50 | 2327.00 | 2354.50 | -1.90% | 7,059,900 |
| 2026-09-28 | 2414.00 | 2423.50 | 2398.00 | 2400.00 | -0.33% | 6,041,400 |
| 2026-09-25 | 2392.00 | 2440.00 | 2386.50 | 2408.00 | +0.33% | 7,358,900 |
| 2026-09-24 | 2444.00 | 2481.00 | 2400.00 | 2400.00 | -0.19% | 9,020,900 |
| 2026-09-18 | 2437.00 | 2450.50 | 2384.00 | 2404.50 | -0.68% | 10,860,700 |
| 2026-09-17 | 2426.50 | 2465.50 | 2416.00 | 2421.00 | +1.36% | 11,028,700 |
| 2026-09-16 | 2350.00 | 2427.00 | 2348.50 | 2388.50 | +0.70% | 11,167,200 |
| 2026-09-15 | 2310.00 | 2411.00 | 2295.50 | 2372.00 | +0.89% | 17,581,900 |
| 2026-09-14 | 2290.00 | 2363.50 | 2290.00 | 2351.00 | +1.38% | 9,038,600 |
| 2026-09-11 | 2249.00 | 2332.00 | 2241.50 | 2319.00 | -1.28% | 11,489,600 |
| 2026-09-10 | 2373.50 | 2394.50 | 2306.00 | 2349.00 | -2.85% | 13,956,700 |
| 2026-09-09 | 2393.50 | 2445.00 | 2376.50 | 2418.00 | +1.36% | 10,801,500 |
| 2026-09-08 | 2441.50 | 2453.50 | 2382.00 | 2385.50 | -4.12% | 15,026,900 |
| 2026-09-07 | 2420.00 | 2504.00 | 2418.50 | 2488.00 | +2.24% | 11,246,700 |
| 2026-09-04 | 2457.50 | 2465.50 | 2411.00 | 2433.50 | -0.69% | 7,882,900 |
| 2026-09-03 | 2455.00 | 2495.50 | 2434.50 | 2450.50 | +0.91% | 9,161,800 |
| 2026-09-02 | 2475.50 | 2478.00 | 2412.00 | 2428.50 | -3.75% | 16,291,100 |
| 2026-09-01 | 2551.00 | 2596.50 | 2512.50 | 2523.00 | -2.25% | 15,813,400 |
| 2026-08-31 | 2598.50 | 2598.50 | 2547.00 | 2581.00 | -1.60% | 11,248,200 |
| 2026-08-28 | 2601.00 | 2647.00 | 2601.00 | 2623.00 | -0.13% | 8,124,700 |
| 2026-08-27 | 2625.00 | 2649.50 | 2593.00 | 2626.50 | +2.00% | 9,138,100 |
| 2026-08-26 | 2587.00 | 2605.50 | 2558.50 | 2575.00 | -1.38% | 8,655,000 |
| 2026-08-25 | 2590.00 | 2618.50 | 2552.00 | 2611.00 | +0.81% | 7,805,700 |
| 2026-08-24 | 2603.00 | 2634.00 | 2582.50 | 2590.00 | -0.52% | 10,545,100 |
| 2026-08-21 | 2638.00 | 2658.00 | 2576.00 | 2603.50 | -2.58% | 13,989,900 |
| 2026-08-20 | 2695.00 | 2695.00 | 2628.00 | 2672.50 | -0.11% | 7,998,800 |
| 2026-08-19 | 2742.00 | 2756.00 | 2646.00 | 2675.50 | -6.45% | 17,731,200 |
| 2026-08-18 | 2847.00 | 2955.50 | 2835.00 | 2860.00 | +0.16% | 10,456,600 |
| 2026-08-17 | 2890.00 | 2899.50 | 2814.50 | 2855.50 | +0.21% | 6,530,100 |
| 2026-08-14 | 2825.50 | 2887.50 | 2803.00 | 2849.50 | +1.12% | 9,349,000 |
| 2026-08-13 | 2786.00 | 2831.00 | 2775.00 | 2818.00 | +1.55% | 11,679,400 |
| 2026-08-12 | 2694.00 | 2775.00 | 2686.50 | 2775.00 | +3.01% | 14,345,800 |
| 2026-08-10 | 2750.00 | 2777.50 | 2654.00 | 2694.00 | -3.04% | 15,099,000 |
| 2026-08-07 | 2876.00 | 2905.00 | 2730.50 | 2778.50 | -3.14% | 21,532,000 |
| 2026-08-06 | 2906.00 | 2953.50 | 2861.00 | 2868.50 | -1.90% | 10,113,000 |
| 2026-08-05 | 2855.00 | 2946.00 | 2828.00 | 2924.00 | +3.23% | 12,087,200 |
| 2026-08-04 | 2758.00 | 2874.50 | 2708.50 | 2832.50 | +4.60% | 13,268,600 |
| 2026-08-03 | 2724.50 | 2727.50 | 2617.50 | 2708.00 | -1.99% | 9,986,000 |
| 2026-07-31 | 2760.00 | 2843.00 | 2730.00 | 2763.00 | +2.96% | 13,063,400 |
| 2026-07-30 | 2639.00 | 2728.50 | 2620.00 | 2683.50 | +0.34% | 8,318,500 |
| 2026-07-29 | 2676.00 | 2686.00 | 2607.00 | 2674.50 | +0.00% | 10,651,600 |
| 2026-07-28 | 2687.50 | 2727.00 | 2632.00 | 2674.50 | -2.19% | 8,330,500 |
| 2026-07-27 | 2817.50 | 2831.50 | 2707.00 | 2734.50 | -1.83% | 7,596,100 |
| 2026-07-24 | 2813.00 | 2845.50 | 2761.50 | 2785.50 | +0.16% | 10,225,200 |
| 2026-07-23 | 2762.00 | 2811.50 | 2760.00 | 2781.00 | +1.63% | 13,241,200 |
| 2026-07-22 | 2726.00 | 2779.50 | 2675.50 | 2736.50 | +2.26% | 15,815,100 |
| 2026-07-21 | 2611.00 | 2700.50 | 2591.00 | 2676.00 | +2.75% | 13,619,400 |
| 2026-07-17 | 2670.50 | 2690.50 | 2521.00 | 2604.50 | -4.86% | 18,333,600 |
| 2026-07-16 | 2766.50 | 2797.50 | 2708.00 | 2737.50 | +0.44% | 16,818,600 |
| 2026-07-15 | 2657.00 | 2753.50 | 2611.00 | 2725.50 | +1.32% | 26,918,000 |
| 2026-07-14 | 2715.00 | 2731.00 | 2648.00 | 2690.00 | -0.98% | 14,924,100 |
| 2026-07-13 | 2771.50 | 2780.50 | 2666.00 | 2716.50 | -2.27% | 12,620,500 |
| 2026-07-10 | 2727.00 | 2838.00 | 2722.00 | 2779.50 | +1.20% | 12,266,800 |
| 2026-07-09 | 2813.50 | 2832.50 | 2735.50 | 2746.50 | -2.83% | 10,932,800 |
| 2026-07-08 | 2888.00 | 2911.50 | 2796.50 | 2826.50 | -3.80% | 10,841,200 |
| 2026-07-07 | 2995.00 | 3030.00 | 2913.00 | 2938.00 | -2.16% | 14,278,400 |
| 2026-07-06 | 2850.00 | 3069.00 | 2840.00 | 3003.00 | +6.49% | 16,351,100 |
| 2026-07-03 | 2825.00 | 2864.00 | 2756.00 | 2820.00 | +1.99% | 13,684,400 |
| 2026-07-02 | 2620.00 | 2877.50 | 2561.00 | 2765.00 | +2.46% | 26,201,200 |
| 2026-07-01 | 2957.50 | 3080.00 | 2648.50 | 2698.50 | -7.66% | 44,738,100 |
| 2026-06-30 | 2910.00 | 2974.00 | 2862.50 | 2922.50 | +0.48% | 8,926,900 |
| 2026-06-29 | 2857.00 | 2989.50 | 2855.00 | 2908.50 | +2.56% | 10,790,600 |
| 2026-06-26 | 2871.00 | 2921.00 | 2791.00 | 2836.00 | -3.59% | 11,927,400 |
| 2026-06-25 | 3110.00 | 3111.00 | 2941.50 | 2941.50 | -3.87% | 9,105,100 |
| 2026-06-24 | 3050.00 | 3119.00 | 2992.00 | 3060.00 | -0.68% | 6,848,400 |
| 2026-06-23 | 3275.00 | 3281.00 | 3058.00 | 3081.00 | -5.00% | 8,923,400 |
| 2026-06-22 | 3150.00 | 3260.00 | 3111.00 | 3243.00 | +1.63% | 7,170,700 |
| 2026-06-19 | 3165.00 | 3220.00 | 3127.00 | 3191.00 | +0.98% | 9,062,200 |
| 2026-06-18 | 3355.00 | 3427.00 | 3146.00 | 3160.00 | -3.25% | 13,497,400 |
| 2026-06-17 | 3091.00 | 3319.00 | 3079.00 | 3266.00 | +7.75% | 17,610,500 |
| 2026-06-16 | 2922.00 | 3088.00 | 2907.50 | 3031.00 | +4.32% | 13,401,300 |
| 2026-06-15 | 2901.00 | 2955.00 | 2858.50 | 2905.50 | +2.52% | 9,239,100 |
| 2026-06-12 | 2817.50 | 2876.00 | 2768.50 | 2834.00 | +3.07% | 11,791,800 |
| 2026-06-11 | 2688.00 | 2764.50 | 2630.00 | 2749.50 | -3.85% | 13,830,400 |
| 2026-06-10 | 2845.00 | 2970.50 | 2830.00 | 2859.50 | +2.31% | 15,333,800 |
| 2026-06-09 | 2790.00 | 2848.50 | 2724.00 | 2795.00 | +1.49% | 10,730,100 |
| 2026-06-08 | 2789.50 | 2842.50 | 2708.00 | 2754.00 | -4.69% | 11,540,700 |
| 2026-06-05 | 2880.00 | 2944.00 | 2846.00 | 2889.50 | +1.56% | 10,084,400 |
| 2026-06-04 | 2800.50 | 2898.00 | 2784.50 | 2845.00 | +0.30% | 9,563,300 |
| 2026-06-03 | 2923.00 | 2923.00 | 2778.50 | 2836.50 | +0.48% | 11,374,700 |
| 2026-06-02 | 2893.00 | 2898.50 | 2731.50 | 2823.00 | -4.61% | 14,129,000 |
| 2026-06-01 | 3120.00 | 3129.00 | 2941.00 | 2959.50 | -5.66% | 10,205,600 |
| 2026-05-29 | 3075.00 | 3154.00 | 3020.00 | 3137.00 | +1.55% | 10,676,200 |
| 2026-05-28 | 3188.00 | 3216.00 | 3039.00 | 3089.00 | -2.80% | 9,449,600 |
| 2026-05-27 | 3420.00 | 3458.00 | 3161.00 | 3178.00 | -5.47% | 13,632,300 |
| 2026-05-26 | 3245.00 | 3474.00 | 3216.00 | 3362.00 | +5.26% | 20,836,300 |
| 2026-05-25 | 3091.00 | 3266.00 | 3059.00 | 3194.00 | +7.51% | 16,520,600 |
| 2026-05-22 | 3100.00 | 3173.00 | 2961.50 | 2971.00 | +4.48% | 27,124,000 |
| 2026-05-21 | 2859.00 | 2885.00 | 2760.50 | 2843.50 | +1.23% | 12,532,100 |
| 2026-05-20 | 2899.00 | 2919.50 | 2780.50 | 2809.00 | -1.40% | 10,575,900 |
| 2026-05-19 | 2918.00 | 2930.50 | 2786.00 | 2849.00 | -1.28% | 11,499,100 |
| 2026-05-18 | 3027.00 | 3037.00 | 2879.00 | 2886.00 | -5.31% | 15,849,200 |
| 2026-05-15 | 3150.00 | 3223.00 | 3016.00 | 3048.00 | -3.61% | 13,209,800 |
| 2026-05-14 | 3417.00 | 3417.00 | 3155.00 | 3162.00 | -7.46% | 15,282,000 |
| 2026-05-13 | 3181.00 | 3434.00 | 3061.00 | 3417.00 | +0.77% | 23,042,100 |
| 2026-05-12 | 3169.00 | 3391.00 | 3054.00 | 3391.00 | +6.97% | 38,852,100 |
| 2026-05-11 | 3274.00 | 3291.00 | 3121.00 | 3170.00 | -2.94% | 12,923,800 |
| 2026-05-08 | 3222.00 | 3337.00 | 3185.00 | 3266.00 | +0.46% | 12,922,300 |
| 2026-05-07 | 3180.00 | 3364.00 | 3164.00 | 3251.00 | +3.17% | 15,655,200 |
| 2026-05-01 | 3250.00 | 3284.00 | 3147.00 | 3151.00 | -2.05% | 8,817,000 |
| 2026-04-30 | 3261.00 | 3299.00 | 3133.00 | 3217.00 | -0.80% | 10,140,000 |
| 2026-04-28 | 3163.00 | 3271.00 | 3091.00 | 3243.00 | +4.85% | 13,458,400 |
| 2026-04-27 | 3124.00 | 3129.00 | 3016.00 | 3093.00 | -2.58% | 10,907,800 |
| 2026-04-24 | 3250.00 | 3271.00 | 3151.00 | 3175.00 | -1.58% | 10,753,000 |
| 2026-04-23 | 3125.00 | 3236.00 | 3105.00 | 3226.00 | +4.03% | 17,620,300 |
| 2026-04-22 | 3045.00 | 3117.00 | 3012.00 | 3101.00 | -1.18% | 13,092,200 |
| 2026-04-21 | 3092.00 | 3144.00 | 2976.00 | 3138.00 | +0.26% | 18,256,200 |
| 2026-04-20 | 3102.00 | 3175.00 | 3100.00 | 3130.00 | +1.95% | 10,278,100 |
| 2026-04-17 | 3190.00 | 3200.00 | 3061.00 | 3070.00 | -3.67% | 13,955,700 |
| 2026-04-16 | 3256.00 | 3266.00 | 3110.00 | 3187.00 | -4.18% | 21,036,900 |
| 2026-04-15 | 3474.00 | 3474.00 | 3298.00 | 3326.00 | -3.45% | 13,062,800 |
| 2026-04-14 | 3415.00 | 3479.00 | 3334.00 | 3445.00 | +2.99% | 15,678,800 |
| 2026-04-13 | 3367.00 | 3402.00 | 3276.00 | 3345.00 | -1.06% | 11,101,700 |
| 2026-04-10 | 3365.00 | 3416.00 | 3336.00 | 3381.00 | +1.93% | 12,830,700 |
| 2026-04-09 | 3300.00 | 3395.00 | 3272.00 | 3317.00 | +1.04% | 13,424,700 |
| 2026-04-08 | 3307.00 | 3320.00 | 3211.00 | 3283.00 | +4.22% | 15,909,000 |
| 2026-04-07 | 3110.00 | 3218.00 | 3092.00 | 3150.00 | +2.27% | 9,749,900 |
| 2026-04-06 | 3190.00 | 3232.00 | 3080.00 | 3080.00 | -2.56% | 10,685,100 |
| 2026-04-03 | 3201.00 | 3211.00 | 3129.00 | 3161.00 | +1.05% | 10,126,600 |
| 2026-04-02 | 3238.00 | 3282.00 | 3093.00 | 3128.00 | -1.26% | 17,127,400 |
| 2026-04-01 | 3047.00 | 3194.00 | 2995.00 | 3168.00 | +9.35% | 16,914,500 |
| 2026-03-31 | 2916.50 | 3003.00 | 2865.50 | 2897.00 | -0.69% | 17,504,300 |
| 2026-03-30 | 2851.00 | 2944.00 | 2826.00 | 2917.00 | -4.01% | 11,787,300 |
| 2026-03-27 | 3010.00 | 3057.00 | 2961.00 | 3039.00 | -0.72% | 12,280,500 |
| 2026-03-26 | 3065.00 | 3161.00 | 3048.00 | 3061.00 | +1.32% | 15,665,500 |
| 2026-03-25 | 3092.00 | 3096.00 | 2985.00 | 3021.00 | -0.10% | 19,406,000 |
| 2026-03-24 | 3117.00 | 3131.00 | 2941.00 | 3024.00 | -1.59% | 21,931,000 |
| 2026-03-23 | 3201.00 | 3216.00 | 2995.00 | 3073.00 | -6.88% | 26,352,000 |
| 2026-03-19 | 3348.00 | 3404.00 | 3296.00 | 3300.00 | -2.54% | 15,663,500 |
| 2026-03-18 | 3310.00 | 3387.00 | 3239.00 | 3386.00 | +4.83% | 15,724,500 |
| 2026-03-17 | 3282.00 | 3345.00 | 3204.00 | 3230.00 | -0.09% | 13,957,000 |
| 2026-03-16 | 3280.00 | 3333.00 | 3170.00 | 3233.00 | -1.55% | 13,828,000 |
| 2026-03-13 | 3190.00 | 3312.00 | 3164.00 | 3284.00 | -1.76% | 18,672,500 |
| 2026-03-12 | 3170.00 | 3404.00 | 3144.00 | 3343.00 | +3.82% | 25,673,500 |
| 2026-03-11 | 3293.00 | 3314.00 | 3215.00 | 3220.00 | -1.35% | 13,883,500 |
| 2026-03-10 | 3195.00 | 3335.00 | 3152.00 | 3264.00 | +3.98% | 20,863,500 |
| 2026-03-09 | 3040.00 | 3144.00 | 2996.00 | 3139.00 | -3.95% | 26,704,000 |
| 2026-03-06 | 3236.00 | 3304.00 | 3162.00 | 3268.00 | -1.86% | 19,535,000 |
| 2026-03-05 | 3326.00 | 3430.00 | 3251.00 | 3330.00 | +3.97% | 22,364,500 |
| 2026-03-04 | 3340.00 | 3384.00 | 3077.00 | 3203.00 | -7.35% | 34,144,000 |
| 2026-03-03 | 3755.00 | 3766.00 | 3455.00 | 3457.00 | -5.93% | 21,441,500 |
| 2026-03-02 | 3700.00 | 3753.00 | 3605.00 | 3675.00 | +0.66% | 24,960,500 |
| 2026-02-27 | 3528.00 | 3668.00 | 3511.00 | 3651.00 | +3.84% | 24,264,000 |
| 2026-02-26 | 3519.00 | 3560.00 | 3483.00 | 3516.00 | +1.03% | 15,444,500 |
| 2026-02-25 | 3410.00 | 3495.00 | 3348.00 | 3480.00 | +1.19% | 17,271,000 |
| 2026-02-24 | 3601.00 | 3620.00 | 3375.00 | 3439.00 | -4.02% | 26,476,000 |
| 2026-02-20 | 3424.00 | 3599.00 | 3423.00 | 3583.00 | +3.73% | 24,575,500 |
| 2026-02-19 | 3422.00 | 3467.00 | 3354.00 | 3454.00 | +1.92% | 11,837,000 |
| 2026-02-18 | 3420.00 | 3488.00 | 3378.00 | 3389.00 | +0.03% | 15,875,500 |
| 2026-02-17 | 3521.00 | 3531.00 | 3330.00 | 3388.00 | -4.43% | 18,437,500 |
| 2026-02-16 | 3600.00 | 3627.00 | 3498.00 | 3545.00 | +0.08% | 14,272,000 |
| 2026-02-13 | 3562.00 | 3590.00 | 3452.00 | 3542.00 | -0.56% | 24,576,000 |
| 2026-02-12 | 3730.00 | 3734.00 | 3501.00 | 3562.00 | -2.41% | 37,532,000 |
| 2026-02-10 | 3500.00 | 3650.00 | 3392.00 | 3650.00 | +7.64% | 53,597,500 |
| 2026-02-09 | 3100.00 | 3456.00 | 2981.00 | 3391.00 | +15.73% | 97,139,000 |
| 2026-02-06 | 2726.00 | 2930.00 | 2715.00 | 2930.00 | +7.09% | 35,396,500 |
| 2026-02-05 | 2815.00 | 2869.00 | 2684.00 | 2736.00 | -1.65% | 23,222,500 |
| 2026-02-04 | 2780.00 | 2799.00 | 2711.00 | 2782.00 | +1.38% | 21,707,000 |
| 2026-02-03 | 2674.00 | 2744.00 | 2618.00 | 2744.00 | +4.97% | 19,048,000 |
| 2026-02-02 | 2629.00 | 2730.00 | 2590.00 | 2614.00 | +1.51% | 23,848,000 |
| 2026-01-30 | 2615.00 | 2617.00 | 2543.00 | 2575.00 | -0.85% | 11,262,000 |
| 2026-01-29 | 2572.00 | 2634.00 | 2545.00 | 2597.00 | +2.45% | 17,580,000 |
| 2026-01-28 | 2573.00 | 2576.00 | 2508.00 | 2535.00 | -2.76% | 13,782,000 |
| 2026-01-27 | 2597.00 | 2620.00 | 2541.00 | 2607.00 | -0.11% | 13,096,500 |
| 2026-01-26 | 2640.00 | 2678.00 | 2571.00 | 2610.00 | -1.62% | 17,051,500 |
| 2026-01-23 | 2721.00 | 2760.00 | 2641.00 | 2653.00 | -2.64% | 20,890,500 |
| 2026-01-22 | 2895.00 | 2908.00 | 2715.00 | 2725.00 | -5.38% | 26,769,500 |
| 2026-01-21 | 2775.00 | 2925.00 | 2768.00 | 2880.00 | +1.59% | 21,193,000 |
| 2026-01-20 | 2924.00 | 2988.00 | 2823.00 | 2835.00 | -2.71% | 26,940,000 |
| 2026-01-19 | 2783.00 | 2920.00 | 2725.00 | 2914.00 | +4.33% | 30,355,000 |
| 2026-01-16 | 2800.00 | 2840.00 | 2744.00 | 2793.00 | +0.43% | 23,698,500 |
| 2026-01-15 | 2734.00 | 2795.00 | 2718.00 | 2781.00 | +0.58% | 18,073,000 |
| 2026-01-14 | 2680.00 | 2780.00 | 2668.00 | 2765.00 | +3.02% | 27,748,000 |
| 2026-01-13 | 2638.00 | 2723.00 | 2601.00 | 2684.00 | +8.49% | 33,947,500 |
| 2026-01-09 | 2430.00 | 2479.00 | 2400.00 | 2474.00 | +3.17% | 24,464,500 |
| 2026-01-08 | 2312.00 | 2407.00 | 2311.00 | 2398.00 | +3.18% | 25,428,500 |
| 2026-01-07 | 2315.00 | 2366.00 | 2283.00 | 2324.00 | -2.11% | 21,193,000 |
| 2026-01-06 | 2292.00 | 2386.00 | 2289.00 | 2374.00 | +5.98% | 28,446,000 |
| 2026-01-05 | 2146.00 | 2240.00 | 2129.00 | 2240.00 | +7.90% | 21,498,500 |
| 2025-12-30 | 2063.00 | 2092.00 | 2044.00 | 2076.00 | -0.34% | 9,657,000 |
| 2025-12-29 | 2099.00 | 2137.00 | 2069.00 | 2083.00 | -1.79% | 15,397,500 |
| 2025-12-26 | 2147.00 | 2158.00 | 2110.00 | 2121.00 | -1.21% | 8,658,500 |
| 2025-12-25 | 2188.00 | 2195.00 | 2134.00 | 2147.00 | -2.28% | 8,641,000 |
| 2025-12-24 | 2214.00 | 2223.00 | 2184.00 | 2197.00 | -1.13% | 7,581,500 |
| 2025-12-23 | 2253.00 | 2256.00 | 2222.00 | 2222.00 | -1.38% | 8,446,000 |
| 2025-12-22 | 2234.00 | 2282.00 | 2214.00 | 2253.00 | +3.49% | 16,009,500 |
| 2025-12-19 | 2195.00 | 2261.00 | 2170.00 | 2177.00 | -1.31% | 19,025,500 |
| 2025-12-18 | 2218.00 | 2260.00 | 2179.00 | 2206.00 | -4.50% | 19,776,000 |
| 2025-12-17 | 2324.00 | 2355.00 | 2263.00 | 2310.00 | -1.11% | 18,595,000 |
| 2025-12-16 | 2369.00 | 2394.00 | 2315.00 | 2336.00 | -1.89% | 17,159,500 |
| 2025-12-15 | 2305.00 | 2382.00 | 2295.00 | 2381.00 | +1.71% | 21,075,500 |
| 2025-12-12 | 2280.00 | 2352.00 | 2229.00 | 2341.00 | +4.14% | 22,378,000 |
| 2025-12-11 | 2358.00 | 2360.00 | 2220.00 | 2248.00 | -4.10% | 20,936,500 |
| 2025-12-10 | 2332.00 | 2408.00 | 2294.00 | 2344.00 | +2.54% | 33,554,000 |
| 2025-12-09 | 2216.00 | 2331.00 | 2213.00 | 2286.00 | +4.29% | 27,993,500 |
| 2025-12-08 | 2186.00 | 2206.00 | 2146.00 | 2192.00 | +2.48% | 19,027,000 |
| 2025-12-05 | 2140.00 | 2167.00 | 2113.00 | 2139.00 | +0.14% | 15,687,500 |
| 2025-12-04 | 2031.00 | 2137.00 | 2031.00 | 2136.00 | +5.48% | 19,548,500 |
| 2025-12-03 | 2000.00 | 2057.00 | 1983.20 | 2025.00 | +2.73% | 18,822,000 |
| 2025-12-02 | 1978.60 | 1992.60 | 1963.60 | 1971.20 | +0.05% | 12,798,000 |
| 2025-12-01 | 1983.00 | 1986.40 | 1952.80 | 1970.20 | -0.31% | 12,907,000 |
| 2025-11-28 | 1987.00 | 1990.80 | 1965.40 | 1976.40 | -0.53% | 13,437,000 |
| 2025-11-27 | 2004.00 | 2005.00 | 1970.60 | 1987.00 | -0.56% | 15,546,000 |
| 2025-11-26 | 1971.00 | 2015.00 | 1943.00 | 1998.20 | +1.78% | 15,647,500 |
| 2025-11-25 | 2016.00 | 2021.00 | 1937.40 | 1963.20 | -1.80% | 18,436,500 |
| 2025-11-21 | 1988.40 | 2023.00 | 1964.00 | 1999.20 | -2.34% | 21,128,000 |
| 2025-11-20 | 2093.00 | 2093.00 | 2020.00 | 2047.00 | +0.39% | 21,173,500 |
| 2025-11-19 | 2020.00 | 2073.00 | 1943.00 | 2039.00 | +0.44% | 24,038,000 |
| 2025-11-18 | 2104.00 | 2115.00 | 2026.00 | 2030.00 | -5.36% | 15,201,000 |
| 2025-11-17 | 2085.00 | 2145.00 | 2053.00 | 2145.00 | +1.80% | 13,147,500 |
| 2025-11-14 | 2091.00 | 2127.00 | 2081.00 | 2107.00 | -1.36% | 14,502,500 |
| 2025-11-13 | 2090.00 | 2144.00 | 2087.00 | 2136.00 | +1.28% | 15,464,000 |
| 2025-11-12 | 2080.00 | 2138.00 | 2076.00 | 2109.00 | -1.31% | 20,754,500 |
| 2025-11-11 | 2252.00 | 2257.00 | 2116.00 | 2137.00 | -6.11% | 39,510,500 |
| 2025-11-10 | 2305.00 | 2320.00 | 2251.00 | 2276.00 | -0.39% | 10,902,500 |
| 2025-11-07 | 2350.00 | 2362.00 | 2265.00 | 2285.00 | -4.91% | 17,539,000 |
| 2025-11-06 | 2429.00 | 2437.00 | 2347.00 | 2403.00 | +0.38% | 18,263,500 |
| 2025-11-05 | 2384.00 | 2403.00 | 2271.00 | 2394.00 | -0.99% | 23,139,500 |
| 2025-11-04 | 2510.00 | 2549.00 | 2410.00 | 2418.00 | -2.50% | 20,498,000 |
| 2025-10-31 | 2428.00 | 2519.00 | 2409.00 | 2480.00 | +2.23% | 28,738,500 |
| 2025-10-30 | 2386.00 | 2440.00 | 2365.00 | 2426.00 | +2.84% | 19,897,000 |
| 2025-10-29 | 2447.00 | 2453.00 | 2354.00 | 2359.00 | -1.67% | 29,439,000 |
| 2025-10-28 | 2500.00 | 2545.00 | 2388.00 | 2399.00 | -5.03% | 45,131,000 |
| 2025-10-27 | 2411.00 | 2555.00 | 2399.00 | 2526.00 | +9.02% | 61,624,000 |
| 2025-10-24 | 2260.00 | 2321.00 | 2226.00 | 2317.00 | +1.67% | 39,312,000 |
| 2025-10-23 | 2090.00 | 2279.00 | 2076.00 | 2279.00 | +8.32% | 59,041,500 |
| 2025-10-22 | 1998.20 | 2108.00 | 1991.00 | 2104.00 | +6.90% | 38,757,500 |
| 2025-10-21 | 2017.00 | 2030.00 | 1964.20 | 1968.20 | -0.95% | 21,628,500 |
| 2025-10-20 | 1991.60 | 1997.80 | 1956.00 | 1987.00 | +2.13% | 23,771,000 |
| 2025-10-17 | 1957.40 | 1983.60 | 1938.20 | 1945.60 | -1.43% | 23,926,000 |
| 2025-10-16 | 1992.60 | 2019.00 | 1968.20 | 1973.80 | -0.04% | 20,226,000 |
| 2025-10-15 | 1918.40 | 1982.00 | 1910.40 | 1974.60 | +4.29% | 23,330,500 |
| 2025-10-14 | 1920.60 | 1937.40 | 1878.00 | 1893.40 | -2.63% | 34,524,500 |
| 2025-10-10 | 2001.00 | 2011.00 | 1936.60 | 1944.60 | -3.83% | 26,839,000 |
| 2025-10-09 | 2062.00 | 2065.00 | 1990.60 | 2022.00 | -1.65% | 24,494,500 |
| 2025-10-08 | 1988.40 | 2065.00 | 1982.20 | 2056.00 | +3.45% | 28,944,500 |
| 2025-10-07 | 2020.00 | 2051.00 | 1920.00 | 1987.40 | -1.27% | 48,909,000 |
| 2025-10-06 | 2000.00 | 2085.00 | 1990.00 | 2013.00 | +9.38% | 63,004,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+32.20%). Schwächster Monat: Nov (-18.26%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kawasaki Heavy Industries,Ltd. (7012.T)?
2282.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 7012.T?
3766.00 im Hoch und 1937.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Kawasaki Heavy Industries,Ltd.?
Historisch war der stärkste Kalendermonat von 7012.T der Okt (Durchschnitt +32.20%), der schwächste der Nov (Durchschnitt -18.26%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.