Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kawasaki Heavy Industries, Ltd. logosu
7012.T
Kawasaki Heavy Industries, Ltd.
09:30:00
3191 ¥
0.0000 (%0.00)
Önceki Kapanış: 3160
Düşük₺3127
Yüksek₺3220
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

7012.T: Kawasaki Heavy Industries, Ltd. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.046,5731
KAPANIŞ 1.049,7592

En Düşük

DÜŞÜK 617,4

En Yüksek

YÜKSEK 1.487
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2024624,6635,6617,4629,8
05.01.2024636651,4634,6651
09.01.2024653,6653,6641,2645
10.01.2024639,4644,6638,6641,4
11.01.2024648665,4643,2657,4
12.01.2024662,2663,6648,2652,4
15.01.2024654664,6653,2657,2
16.01.2024656657,8645,2648,8
17.01.2024651657,2641641,6
18.01.2024641646,8638,2640,8
19.01.2024647,4651,2638,2641,2
22.01.2024646,2657,8641,2657,8
23.01.2024659,2666,4650657
24.01.2024657,4669,6656,6660
25.01.2024649,8653,6643,4652,6
26.01.2024652656,6646,8656,2
29.01.2024665,6671660,6668,8
30.01.2024668,8674,6666,2670,2
31.01.2024667,4674,6666,4673,8
01.02.2024669669,2657657,8
02.02.2024662,2670,8657,8667,2
05.02.2024674,8687,2674684,6
06.02.2024682,2691671,6685,2
07.02.2024680,2703,8680,2701,4
08.02.2024703,4706,8683687
09.02.2024680723,8654720,2
13.02.2024726,2757,8723,4729,6
14.02.2024743,6743,6716,8723,6
15.02.2024736749733741
16.02.2024760773,6745,2757,2
19.02.2024769,6773,4753,6758,8
20.02.2024762779759,4777,6
21.02.2024778778,2763,6769,2
22.02.2024778790,6770,2788,6
26.02.2024810835,6800,6823,6
27.02.2024835,8860831,2849,2
28.02.2024856,6856,6833,4835,4
29.02.2024831,2835,8821,4826,6
01.03.2024825,8846824,4844,6
04.03.2024847852,8836,2842,8
05.03.2024838,4866,6833864,8
06.03.2024865,6913,6860,6913
07.03.20249401.011,2937,8962,6
08.03.2024966981,8950,4966,2
11.03.2024938,2944,6909921,2
12.03.2024903918,2892,6912,6
13.03.2024928,4939889907,6
14.03.2024917,8923894,6918,4
15.03.2024924,4958923,2928,6
18.03.2024935,2961,4930,8958
19.03.2024947,2982,2944982,2
21.03.2024996,21.007982,8995,8
22.03.2024992,4998,8978,4993
25.03.20249941.014,6991,2998,2
26.03.20249921.021,69891.019,6
27.03.20241.019,21.027,4987,6990,8
28.03.2024994,21.015,2986991
29.03.20241.0011.0249971.019,4
01.04.20241.003,21.008,8948954,6
02.04.2024965976948,4954
03.04.2024940954,8926,2945,6
04.04.2024959,6961,8929,6939,4
05.04.2024920,4934,8914,2931,8
08.04.2024938,8946,4930,6946,4
09.04.2024951955,6937,6951,8
10.04.2024943949,6928,8929,6
11.04.2024926959924,4954,4
12.04.2024954,2958,4942,4955,4
15.04.2024945,4988,8945,2983,6
16.04.2024980,2988,2934,6934,6
17.04.2024966,6985,8953,2963,6
18.04.2024954975,6936,4974,6
19.04.2024952,4975,4936,2959,8
22.04.2024950986,8939,6950
23.04.2024955,4971,2947,2954
24.04.2024968973,6945964,8
25.04.2024958,2965,4928,6929,6
26.04.2024935947922,8942,6
30.04.2024956,6984949,6979,4
01.05.2024962,4972,6956,4964,4
02.05.2024950,4974,4941971
07.05.2024979,8994,4979,2994,2
08.05.2024994,21.000974,6981,4
09.05.20249841.121,4962,81.121,4
10.05.20241.133,41.1911.122,21.164,2
13.05.20241.164,21.170,81.1241.145
14.05.20241.1451.156,41.107,81.140,2
15.05.20241.1501.172,21.1281.132,6
16.05.20241.137,41.138,21.109,61.128,2
17.05.20241.118,81.122,21.098,61.104
20.05.20241.1111.131,21.101,61.125,8
21.05.20241.1321.154,21.131,41.145
22.05.20241.136,21.141,41.1041.109,2
23.05.20241.1171.137,81.1101.136,8
24.05.20241.136,81.1801.132,21.158,4
27.05.20241.169,41.2211.167,21.221
28.05.20241.2301.242,41.221,41.237,6
29.05.20241.2351.2421.197,61.198,6
30.05.20241.178,61.1901.160,41.180,2
31.05.20241.1861.1941.164,61.194
03.06.20241.2001.209,61.190,81.199
04.06.20241.1931.196,61.162,41.172,6
05.06.20241.142,21.143,41.112,81.120,6
06.06.20241.136,81.141,61.1141.121,2
07.06.20241.1211.121,21.1081.111
10.06.20241.124,41.147,41.1201.147,2
11.06.20241.1461.166,41.141,41.141,8
12.06.20241.106,41.140,61.103,21.132,6
13.06.20241.134,21.148,61.1231.123
14.06.20241.125,21.174,81.118,21.169
17.06.20241.153,81.154,61.119,61.128,2
18.06.20241.141,41.1461.110,21.131
19.06.20241.1381.148,41.116,21.138,6
20.06.20241.130,21.131,21.093,81.106,2
21.06.20241.124,41.149,21.113,21.138,8
24.06.20241.146,21.189,81.138,81.146,6
25.06.20241.1471.206,41.1411.206,4
26.06.20241.203,21.219,61.1931.205
27.06.20241.1961.2071.1851.203,8
28.06.20241.221,81.236,61.2081.222
01.07.20241.2261.2271.202,41.218,2
02.07.20241.2121.2441.2121.232,6
03.07.20241.2491.294,61.2431.290,2
04.07.20241.2431.256,41.180,41.195,6
05.07.20241.180,61.255,21.1791.224,6
08.07.20241.204,61.248,61.201,41.221,2
09.07.20241.230,81.231,41.207,61.220,4
10.07.20241.2171.2361.178,41.188,4
11.07.20241.196,21.200,61.173,21.188,6
12.07.20241.1671.1721.141,41.144,6
16.07.20241.168,81.216,61.166,21.215,2
17.07.20241.235,21.343,81.2321.342
18.07.20241.308,61.328,21.253,81.255,2
19.07.20241.249,61.2721.232,21.247
22.07.20241.2401.2461.200,21.209,4
23.07.20241.2261.245,21.2171.234,4
24.07.20241.2201.244,41.178,61.179,4
25.07.20241.139,41.1411.0661.071,6
26.07.20241.080,61.099,41.0321.071,4
29.07.20241.0981.123,41.084,81.099,6
30.07.20241.100,81.110,21.0861.103,8
31.07.20241.071,41.126,21.064,21.121,2
01.08.20241.101,21.105,41.028,81.047,8
02.08.2024994,41.003,8942,6947
05.08.2024849849,8807807
06.08.2024870,8882758,4770
07.08.2024767,4867,8738,4839,4
08.08.2024814857,6806,2829,8
09.08.2024850869,8816,6837,4
13.08.2024870,8894,8866885
14.08.2024898921,4877902,6
15.08.2024907,4985,8904,8969
16.08.20241.003,61.011,6988,81.011
19.08.20241.004,21.054,6993,2993,6
20.08.20241.009,81.011,6984,61.002,6
21.08.2024971,4991,8971,2988,2
22.08.2024974,2999955975,2
23.08.20249821.005,8959,41.002,2
26.08.2024992,6997,8960,2973,2
27.08.2024973,6999,2973,6995,2
28.08.2024985,2987,2967,8981,8
29.08.2024978,41.006,6973,41.000,2
30.08.20241.0121.0311.009,41.030,2
02.09.20241.0591.085,81.050,41.064,2
03.09.20241.056,21.059,81.027,21.041
04.09.2024987,61.015,2980,8986,8
05.09.2024972,8999,8958,8973,2
06.09.2024970975929,4938,4
09.09.2024896,4923,2888,2915,2
10.09.2024929,2942,8894,2901,4
11.09.2024890892,6849,4863
12.09.2024904,4926,8901,8917
13.09.2024938,2994934,6983,6
17.09.20249921.007967986,6
18.09.20241.0101.011,2978999
19.09.20241.0161.036,41.004,21.018,4
20.09.20241.058,41.099,21.054,41.082,2
24.09.20241.1091.118,41.0921.113,6
25.09.20241.106,41.1471.104,41.129
26.09.20241.1511.169,41.127,61.149,6
27.09.20241.150,81.219,61.142,61.219,2
30.09.20241.179,21.2091.158,21.161
01.10.20241.178,81.275,41.174,81.257,4
02.10.20241.252,41.319,81.228,61.249
03.10.20241.2891.291,41.216,41.239
04.10.20241.2201.2541.206,41.245
07.10.20241.2651.282,81.247,61.273
08.10.20241.2681.281,61.254,21.262,6
09.10.20241.2651.3091.2651.306
10.10.20241.3141.314,61.2231.267,8
11.10.20241.264,61.307,61.240,21.300,4
15.10.20241.299,81.317,61.240,61.312,6
16.10.20241.280,61.324,81.268,81.292
17.10.20241.298,41.299,41.268,81.281,2
18.10.20241.283,41.3151.271,41.288,2
21.10.20241.2801.285,81.231,61.236,4
22.10.20241.231,61.256,61.196,81.206,4
23.10.20241.1901.212,81.168,21.171,8
24.10.20241.151,81.192,61.1381.175,6
25.10.20241.159,81.177,61.151,41.158
28.10.20241.1381.188,61.1131.117,4
29.10.20241.130,41.173,41.117,61.166,4
30.10.20241.163,41.189,61.160,81.182,6
31.10.20241.182,61.195,61.173,21.189,8
01.11.20241.169,81.180,41.1451.145,2
05.11.20241.1441.181,41.140,61.171
06.11.20241.1781.2691.1731.257
07.11.20241.2771.331,41.267,61.325
08.11.20241.3401.4311.2741.405,6
11.11.20241.3851.389,41.320,41.333,8
12.11.20241.334,61.3691.300,21.316,4
13.11.20241.304,61.3251.2711.288
14.11.20241.2881.3431.278,21.297,4
15.11.20241.2911.333,21.281,41.285
18.11.20241.2651.274,61.238,21.249
19.11.20241.256,21.2581.211,61.258
20.11.20241.266,21.2961.254,81.282,2
21.11.20241.2831.2931.239,21.245,8
22.11.20241.254,81.262,41.2381.256,4
25.11.20241.264,21.284,61.238,61.244
26.11.20241.235,21.241,21.165,41.177
27.11.20241.168,21.171,61.133,21.139,2
28.11.20241.127,81.145,61.118,61.121,8
29.11.20241.125,41.144,81.106,21.107,2
02.12.20241.096,21.1281.0911.117,6
03.12.20241.127,81.1931.1261.191,6
04.12.20241.189,41.270,81.183,81.260,4
05.12.20241.276,41.350,61.264,81.295,4
06.12.20241.2961.301,21.246,21.248,4
09.12.20241.257,61.274,61.1951.208,2
10.12.20241.215,41.240,41.203,21.219,4
11.12.20241.2281.3491.2191.344,8
12.12.20241.359,81.372,21.316,21.324,8
13.12.20241.3201.323,81.263,21.282
16.12.20241.287,21.294,41.259,21.271,2
17.12.20241.2751.302,21.262,21.262,8
18.12.20241.2861.339,41.2571.272,8
19.12.20241.242,61.3331.231,81.314
20.12.20241.3171.3351.2971.304,8
23.12.20241.323,21.362,81.310,21.358,2
24.12.20241.3581.367,61.332,81.359,6
25.12.20241.373,81.443,61.371,61.417,8
26.12.20241.410,41.473,21.4031.473,2
27.12.20241.484,61.4871.4471.484,4
30.12.20241.4801.485,21.421,81.456