7012.T
Kawasaki Heavy Industries, Ltd.
09:30:00
3191 ¥
0.0000 (%0.00)
Önceki Kapanış: 3160
Düşük₺3127
Yüksek₺3220
7012.T: Kawasaki Heavy Industries, Ltd. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.077,0656
KAPANIŞ 1.076,3443
En Düşük
DÜŞÜK 796
En Yüksek
YÜKSEK 1.294
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.104 | 1.130 | 1.086 | 1.118 |
| 06.01.2015 | 1.088 | 1.102 | 1.082 | 1.082 |
| 07.01.2015 | 1.076 | 1.092 | 1.074 | 1.078 |
| 08.01.2015 | 1.094 | 1.096 | 1.084 | 1.090 |
| 09.01.2015 | 1.110 | 1.134 | 1.108 | 1.118 |
| 13.01.2015 | 1.106 | 1.106 | 1.084 | 1.100 |
| 14.01.2015 | 1.094 | 1.100 | 1.064 | 1.068 |
| 15.01.2015 | 1.068 | 1.084 | 1.062 | 1.082 |
| 16.01.2015 | 1.060 | 1.074 | 1.048 | 1.068 |
| 19.01.2015 | 1.076 | 1.080 | 1.062 | 1.070 |
| 20.01.2015 | 1.074 | 1.092 | 1.070 | 1.092 |
| 21.01.2015 | 1.088 | 1.090 | 1.070 | 1.076 |
| 22.01.2015 | 1.076 | 1.090 | 1.072 | 1.090 |
| 23.01.2015 | 1.104 | 1.116 | 1.096 | 1.102 |
| 26.01.2015 | 1.088 | 1.108 | 1.076 | 1.104 |
| 27.01.2015 | 1.120 | 1.122 | 1.108 | 1.116 |
| 28.01.2015 | 1.102 | 1.116 | 1.100 | 1.114 |
| 29.01.2015 | 1.110 | 1.162 | 1.102 | 1.138 |
| 30.01.2015 | 1.158 | 1.162 | 1.130 | 1.138 |
| 02.02.2015 | 1.118 | 1.142 | 1.114 | 1.136 |
| 03.02.2015 | 1.144 | 1.150 | 1.102 | 1.114 |
| 04.02.2015 | 1.128 | 1.138 | 1.122 | 1.134 |
| 05.02.2015 | 1.134 | 1.134 | 1.116 | 1.124 |
| 06.02.2015 | 1.130 | 1.132 | 1.102 | 1.104 |
| 09.02.2015 | 1.122 | 1.122 | 1.106 | 1.116 |
| 10.02.2015 | 1.112 | 1.114 | 1.088 | 1.096 |
| 12.02.2015 | 1.112 | 1.114 | 1.096 | 1.098 |
| 13.02.2015 | 1.094 | 1.096 | 1.074 | 1.084 |
| 16.02.2015 | 1.078 | 1.082 | 1.046 | 1.054 |
| 17.02.2015 | 1.056 | 1.088 | 1.056 | 1.082 |
| 18.02.2015 | 1.094 | 1.112 | 1.090 | 1.110 |
| 19.02.2015 | 1.110 | 1.132 | 1.110 | 1.126 |
| 20.02.2015 | 1.132 | 1.132 | 1.116 | 1.124 |
| 23.02.2015 | 1.132 | 1.134 | 1.124 | 1.124 |
| 24.02.2015 | 1.128 | 1.140 | 1.118 | 1.136 |
| 25.02.2015 | 1.140 | 1.146 | 1.130 | 1.136 |
| 26.02.2015 | 1.132 | 1.140 | 1.126 | 1.140 |
| 27.02.2015 | 1.136 | 1.136 | 1.122 | 1.134 |
| 02.03.2015 | 1.136 | 1.174 | 1.136 | 1.168 |
| 03.03.2015 | 1.176 | 1.176 | 1.138 | 1.152 |
| 04.03.2015 | 1.136 | 1.136 | 1.110 | 1.118 |
| 05.03.2015 | 1.118 | 1.120 | 1.100 | 1.102 |
| 06.03.2015 | 1.104 | 1.118 | 1.102 | 1.118 |
| 09.03.2015 | 1.112 | 1.134 | 1.100 | 1.128 |
| 10.03.2015 | 1.136 | 1.148 | 1.128 | 1.132 |
| 11.03.2015 | 1.130 | 1.158 | 1.124 | 1.148 |
| 12.03.2015 | 1.154 | 1.168 | 1.152 | 1.162 |
| 13.03.2015 | 1.172 | 1.178 | 1.164 | 1.168 |
| 16.03.2015 | 1.176 | 1.196 | 1.172 | 1.186 |
| 17.03.2015 | 1.200 | 1.228 | 1.192 | 1.220 |
| 18.03.2015 | 1.234 | 1.278 | 1.228 | 1.272 |
| 19.03.2015 | 1.272 | 1.294 | 1.244 | 1.258 |
| 20.03.2015 | 1.260 | 1.268 | 1.236 | 1.250 |
| 23.03.2015 | 1.258 | 1.268 | 1.248 | 1.256 |
| 24.03.2015 | 1.258 | 1.258 | 1.236 | 1.246 |
| 25.03.2015 | 1.256 | 1.268 | 1.238 | 1.256 |
| 26.03.2015 | 1.240 | 1.246 | 1.230 | 1.232 |
| 27.03.2015 | 1.218 | 1.236 | 1.202 | 1.216 |
| 30.03.2015 | 1.210 | 1.220 | 1.200 | 1.214 |
| 31.03.2015 | 1.226 | 1.240 | 1.212 | 1.214 |
| 01.04.2015 | 1.210 | 1.214 | 1.182 | 1.202 |
| 02.04.2015 | 1.202 | 1.230 | 1.198 | 1.216 |
| 03.04.2015 | 1.214 | 1.232 | 1.210 | 1.220 |
| 06.04.2015 | 1.208 | 1.220 | 1.204 | 1.216 |
| 07.04.2015 | 1.220 | 1.226 | 1.212 | 1.216 |
| 08.04.2015 | 1.232 | 1.258 | 1.232 | 1.246 |
| 09.04.2015 | 1.248 | 1.264 | 1.238 | 1.242 |
| 10.04.2015 | 1.242 | 1.242 | 1.218 | 1.228 |
| 13.04.2015 | 1.226 | 1.228 | 1.210 | 1.226 |
| 14.04.2015 | 1.220 | 1.242 | 1.220 | 1.236 |
| 15.04.2015 | 1.230 | 1.232 | 1.218 | 1.222 |
| 16.04.2015 | 1.222 | 1.228 | 1.214 | 1.224 |
| 17.04.2015 | 1.220 | 1.222 | 1.210 | 1.214 |
| 20.04.2015 | 1.200 | 1.212 | 1.190 | 1.202 |
| 21.04.2015 | 1.206 | 1.216 | 1.204 | 1.214 |
| 22.04.2015 | 1.230 | 1.270 | 1.228 | 1.268 |
| 23.04.2015 | 1.272 | 1.284 | 1.260 | 1.266 |
| 24.04.2015 | 1.268 | 1.270 | 1.250 | 1.262 |
| 27.04.2015 | 1.252 | 1.258 | 1.244 | 1.250 |
| 28.04.2015 | 1.260 | 1.294 | 1.256 | 1.272 |
| 30.04.2015 | 1.270 | 1.284 | 1.224 | 1.236 |
| 01.05.2015 | 1.238 | 1.242 | 1.216 | 1.230 |
| 07.05.2015 | 1.226 | 1.226 | 1.208 | 1.220 |
| 08.05.2015 | 1.204 | 1.210 | 1.186 | 1.204 |
| 11.05.2015 | 1.228 | 1.232 | 1.198 | 1.202 |
| 12.05.2015 | 1.204 | 1.206 | 1.192 | 1.202 |
| 13.05.2015 | 1.198 | 1.208 | 1.192 | 1.206 |
| 14.05.2015 | 1.212 | 1.218 | 1.208 | 1.214 |
| 15.05.2015 | 1.220 | 1.224 | 1.210 | 1.214 |
| 18.05.2015 | 1.212 | 1.222 | 1.206 | 1.222 |
| 19.05.2015 | 1.222 | 1.238 | 1.220 | 1.234 |
| 20.05.2015 | 1.244 | 1.250 | 1.240 | 1.244 |
| 21.05.2015 | 1.250 | 1.256 | 1.232 | 1.236 |
| 22.05.2015 | 1.236 | 1.238 | 1.222 | 1.224 |
| 25.05.2015 | 1.236 | 1.250 | 1.232 | 1.246 |
| 26.05.2015 | 1.248 | 1.248 | 1.236 | 1.244 |
| 27.05.2015 | 1.244 | 1.266 | 1.244 | 1.264 |
| 28.05.2015 | 1.278 | 1.282 | 1.260 | 1.264 |
| 29.05.2015 | 1.250 | 1.256 | 1.232 | 1.256 |
| 01.06.2015 | 1.248 | 1.268 | 1.248 | 1.266 |
| 02.06.2015 | 1.276 | 1.276 | 1.252 | 1.256 |
| 03.06.2015 | 1.250 | 1.254 | 1.242 | 1.246 |
| 04.06.2015 | 1.250 | 1.250 | 1.236 | 1.242 |
| 05.06.2015 | 1.234 | 1.242 | 1.226 | 1.240 |
| 08.06.2015 | 1.250 | 1.250 | 1.230 | 1.230 |
| 09.06.2015 | 1.224 | 1.226 | 1.208 | 1.210 |
| 10.06.2015 | 1.220 | 1.230 | 1.210 | 1.212 |
| 11.06.2015 | 1.226 | 1.240 | 1.226 | 1.232 |
| 12.06.2015 | 1.242 | 1.242 | 1.234 | 1.240 |
| 15.06.2015 | 1.234 | 1.244 | 1.230 | 1.244 |
| 16.06.2015 | 1.240 | 1.250 | 1.226 | 1.242 |
| 17.06.2015 | 1.240 | 1.246 | 1.216 | 1.222 |
| 18.06.2015 | 1.220 | 1.224 | 1.198 | 1.200 |
| 19.06.2015 | 1.214 | 1.214 | 1.198 | 1.202 |
| 22.06.2015 | 1.204 | 1.210 | 1.200 | 1.208 |
| 23.06.2015 | 1.214 | 1.218 | 1.208 | 1.216 |
| 24.06.2015 | 1.220 | 1.226 | 1.212 | 1.214 |
| 25.06.2015 | 1.208 | 1.208 | 1.192 | 1.196 |
| 26.06.2015 | 1.186 | 1.188 | 1.164 | 1.170 |
| 29.06.2015 | 1.128 | 1.142 | 1.118 | 1.134 |
| 30.06.2015 | 1.150 | 1.152 | 1.130 | 1.142 |
| 01.07.2015 | 1.142 | 1.158 | 1.136 | 1.154 |
| 02.07.2015 | 1.150 | 1.150 | 1.122 | 1.126 |
| 03.07.2015 | 1.120 | 1.122 | 1.108 | 1.120 |
| 06.07.2015 | 1.106 | 1.110 | 1.094 | 1.104 |
| 07.07.2015 | 1.112 | 1.120 | 1.104 | 1.104 |
| 08.07.2015 | 1.106 | 1.106 | 1.078 | 1.080 |
| 09.07.2015 | 1.054 | 1.090 | 1.024 | 1.090 |
| 10.07.2015 | 1.080 | 1.096 | 1.078 | 1.086 |
| 13.07.2015 | 1.090 | 1.102 | 1.078 | 1.092 |
| 14.07.2015 | 1.116 | 1.140 | 1.112 | 1.130 |
| 15.07.2015 | 1.130 | 1.132 | 1.106 | 1.126 |
| 16.07.2015 | 1.136 | 1.140 | 1.116 | 1.138 |
| 17.07.2015 | 1.136 | 1.136 | 1.122 | 1.130 |
| 21.07.2015 | 1.142 | 1.146 | 1.128 | 1.136 |
| 22.07.2015 | 1.126 | 1.130 | 1.116 | 1.116 |
| 23.07.2015 | 1.118 | 1.124 | 1.100 | 1.110 |
| 24.07.2015 | 1.108 | 1.118 | 1.094 | 1.098 |
| 27.07.2015 | 1.092 | 1.096 | 1.078 | 1.092 |
| 28.07.2015 | 1.076 | 1.086 | 1.062 | 1.080 |
| 29.07.2015 | 1.096 | 1.098 | 1.062 | 1.070 |
| 30.07.2015 | 1.080 | 1.120 | 1.078 | 1.108 |
| 31.07.2015 | 1.122 | 1.130 | 1.046 | 1.088 |
| 03.08.2015 | 1.062 | 1.066 | 1.036 | 1.042 |
| 04.08.2015 | 1.036 | 1.042 | 1.018 | 1.024 |
| 05.08.2015 | 1.012 | 1.034 | 996 | 1.022 |
| 06.08.2015 | 1.040 | 1.042 | 1.028 | 1.032 |
| 07.08.2015 | 1.028 | 1.060 | 1.026 | 1.054 |
| 10.08.2015 | 1.046 | 1.048 | 1.032 | 1.046 |
| 11.08.2015 | 1.056 | 1.068 | 1.054 | 1.066 |
| 12.08.2015 | 1.058 | 1.076 | 1.044 | 1.056 |
| 13.08.2015 | 1.056 | 1.064 | 1.048 | 1.060 |
| 14.08.2015 | 1.054 | 1.054 | 1.040 | 1.048 |
| 17.08.2015 | 1.052 | 1.054 | 1.046 | 1.050 |
| 18.08.2015 | 1.052 | 1.070 | 1.050 | 1.054 |
| 19.08.2015 | 1.044 | 1.046 | 1.028 | 1.030 |
| 20.08.2015 | 1.022 | 1.024 | 1.002 | 1.004 |
| 21.08.2015 | 970 | 982 | 966 | 968 |
| 24.08.2015 | 936 | 954 | 922 | 924 |
| 25.08.2015 | 884 | 918 | 846 | 860 |
| 26.08.2015 | 868 | 908 | 852 | 898 |
| 27.08.2015 | 920 | 926 | 892 | 896 |
| 28.08.2015 | 920 | 954 | 920 | 942 |
| 31.08.2015 | 934 | 936 | 908 | 918 |
| 01.09.2015 | 912 | 916 | 886 | 886 |
| 02.09.2015 | 858 | 886 | 846 | 862 |
| 03.09.2015 | 878 | 896 | 870 | 872 |
| 04.09.2015 | 886 | 888 | 854 | 862 |
| 07.09.2015 | 850 | 870 | 836 | 864 |
| 08.09.2015 | 866 | 886 | 860 | 860 |
| 09.09.2015 | 888 | 916 | 886 | 916 |
| 10.09.2015 | 894 | 910 | 890 | 908 |
| 11.09.2015 | 896 | 910 | 894 | 900 |
| 14.09.2015 | 902 | 908 | 882 | 888 |
| 15.09.2015 | 896 | 898 | 880 | 882 |
| 16.09.2015 | 890 | 940 | 890 | 910 |
| 17.09.2015 | 922 | 950 | 922 | 950 |
| 18.09.2015 | 938 | 948 | 918 | 932 |
| 24.09.2015 | 902 | 906 | 862 | 872 |
| 25.09.2015 | 876 | 878 | 832 | 860 |
| 28.09.2015 | 848 | 852 | 828 | 836 |
| 29.09.2015 | 820 | 820 | 796 | 798 |
| 30.09.2015 | 810 | 826 | 806 | 822 |
| 01.10.2015 | 824 | 846 | 810 | 836 |
| 02.10.2015 | 824 | 838 | 812 | 834 |
| 05.10.2015 | 850 | 880 | 848 | 870 |
| 06.10.2015 | 898 | 912 | 890 | 900 |
| 07.10.2015 | 906 | 922 | 890 | 916 |
| 08.10.2015 | 922 | 948 | 920 | 924 |
| 09.10.2015 | 930 | 964 | 930 | 958 |
| 13.10.2015 | 956 | 962 | 940 | 948 |
| 14.10.2015 | 934 | 934 | 916 | 930 |
| 15.10.2015 | 914 | 940 | 904 | 938 |
| 16.10.2015 | 952 | 954 | 938 | 946 |
| 19.10.2015 | 946 | 948 | 920 | 924 |
| 20.10.2015 | 932 | 932 | 912 | 928 |
| 21.10.2015 | 926 | 958 | 924 | 954 |
| 22.10.2015 | 940 | 956 | 934 | 938 |
| 23.10.2015 | 970 | 982 | 966 | 978 |
| 26.10.2015 | 994 | 1.002 | 992 | 1.000 |
| 27.10.2015 | 1.000 | 1.000 | 980 | 986 |
| 28.10.2015 | 988 | 992 | 970 | 978 |
| 29.10.2015 | 992 | 1.004 | 958 | 994 |
| 30.10.2015 | 972 | 984 | 954 | 978 |
| 02.11.2015 | 966 | 968 | 952 | 952 |
| 04.11.2015 | 966 | 974 | 948 | 952 |
| 05.11.2015 | 936 | 946 | 932 | 944 |
| 06.11.2015 | 948 | 956 | 942 | 948 |
| 09.11.2015 | 960 | 988 | 956 | 984 |
| 10.11.2015 | 974 | 986 | 966 | 982 |
| 11.11.2015 | 992 | 1.004 | 986 | 990 |
| 12.11.2015 | 982 | 996 | 972 | 992 |
| 13.11.2015 | 976 | 982 | 968 | 974 |
| 16.11.2015 | 948 | 964 | 944 | 960 |
| 17.11.2015 | 976 | 984 | 974 | 978 |
| 18.11.2015 | 984 | 988 | 970 | 972 |
| 19.11.2015 | 984 | 996 | 982 | 992 |
| 20.11.2015 | 988 | 988 | 970 | 976 |
| 24.11.2015 | 980 | 992 | 976 | 990 |
| 25.11.2015 | 980 | 984 | 970 | 976 |
| 26.11.2015 | 978 | 984 | 968 | 976 |
| 27.11.2015 | 974 | 982 | 972 | 972 |
| 30.11.2015 | 972 | 978 | 968 | 978 |
| 01.12.2015 | 982 | 1.000 | 978 | 996 |
| 02.12.2015 | 994 | 996 | 978 | 982 |
| 03.12.2015 | 980 | 982 | 970 | 976 |
| 04.12.2015 | 962 | 962 | 952 | 954 |
| 07.12.2015 | 968 | 972 | 960 | 962 |
| 08.12.2015 | 968 | 970 | 944 | 946 |
| 09.12.2015 | 940 | 952 | 938 | 944 |
| 10.12.2015 | 934 | 940 | 928 | 930 |
| 11.12.2015 | 920 | 940 | 914 | 932 |
| 14.12.2015 | 904 | 910 | 890 | 904 |
| 15.12.2015 | 900 | 906 | 888 | 888 |
| 16.12.2015 | 900 | 918 | 900 | 912 |
| 17.12.2015 | 932 | 940 | 918 | 918 |
| 18.12.2015 | 908 | 940 | 898 | 900 |
| 21.12.2015 | 890 | 898 | 884 | 896 |
| 22.12.2015 | 892 | 900 | 886 | 896 |
| 24.12.2015 | 900 | 914 | 898 | 900 |
| 25.12.2015 | 892 | 892 | 874 | 878 |
| 28.12.2015 | 886 | 910 | 886 | 906 |
| 29.12.2015 | 900 | 910 | 888 | 906 |
| 30.12.2015 | 908 | 918 | 902 | 904 |