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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.891,563
KAPANIŞ 1.889,7572

En Düşük

DÜŞÜK 1.196

En Yüksek

YÜKSEK 2.555
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.464,21.4731.411,61.412,2
07.01.20251.4291.4351.396,21.410
08.01.20251.4131.432,61.396,81.403,6
09.01.20251.393,21.402,41.3511.363,8
10.01.20251.363,81.4341.353,81.410,8
14.01.20251.439,41.442,81.376,61.395,6
15.01.20251.4001.410,41.3651.382,4
16.01.20251.387,81.3941.3521.369,4
17.01.20251.354,41.382,81.325,61.373,6
20.01.20251.382,81.414,41.368,41.405
21.01.20251.414,81.414,81.3441.350
22.01.20251.3601.4021.340,61.347,6
23.01.20251.357,41.395,61.351,61.363
24.01.20251.371,21.392,61.3521.374,8
27.01.20251.3771.3971.353,61.383
28.01.20251.3501.365,21.277,61.348,2
29.01.20251.354,41.379,21.334,41.350,2
30.01.20251.355,21.391,61.353,21.358
31.01.20251.368,81.4141.353,61.413,2
03.02.20251.379,41.4121.3681.398,4
04.02.20251.4121.426,61.3851.398
05.02.20251.414,61.418,61.3611.399,2
06.02.20251.3951.410,81.3851.405
07.02.20251.4001.4321.3401.427,8
10.02.20251.3851.534,61.377,41.508,2
12.02.20251.5101.526,81.449,41.469,4
13.02.20251.4901.522,41.444,81.512,2
14.02.20251.505,81.513,81.4301.434
17.02.20251.4381.512,21.4261.510,6
18.02.20251.589,81.635,21.557,61.581
19.02.20251.6201.635,41.5671.618
20.02.20251.6021.626,61.568,21.609,4
21.02.20251.590,61.601,61.548,21.572,4
25.02.20251.516,21.569,61.5011.535,2
26.02.20251.515,61.559,41.486,81.557,6
27.02.20251.577,41.597,61.5511.558,4
28.02.20251.533,41.551,61.497,21.498
03.03.20251.5281.5871.510,61.566,8
04.03.20251.564,21.628,61.552,21.625
05.03.20251.6301.7461.615,41.700
06.03.20251.7501.8721.7401.824
07.03.20251.823,81.863,81.7391.748
10.03.20251.7561.7791.685,21.700
11.03.20251.6641.685,61.590,41.679,8
12.03.20251.6941.748,41.6941.741,4
13.03.20251.8001.8521.7701.774
14.03.20251.774,21.833,81.757,61.833,2
17.03.20251.8801.958,41.860,41.943,6
18.03.20251.973,62.0071.903,41.950
19.03.20251.950,21.992,41.930,21.969,4
21.03.20251.915,61.930,41.873,41.907
24.03.20251.9301.970,41.8931.913,8
25.03.20251.9201.929,81.876,81.876,8
26.03.20251.906,61.925,61.860,41.884
27.03.20251.855,21.9181.854,21.887,2
28.03.20251.871,21.950,41.843,21.872,4
31.03.20251.812,41.8211.766,21.785,6
01.04.20251.8131.820,81.7381.746,2
02.04.20251.772,21.8091.7251.806,8
03.04.20251.716,81.750,81.6551.678,6
04.04.20251.655,81.661,41.4261.480
07.04.20251.2301.302,81.1961.236,4
08.04.20251.356,41.436,41.3461.378,2
09.04.20251.298,21.303,21.251,61.291,4
10.04.20251.491,41.491,41.491,41.491,4
11.04.20251.4851.519,61.403,21.516,2
14.04.20251.546,21.561,41.500,61.500,8
15.04.20251.530,81.576,81.518,61.567,6
16.04.20251.586,81.6081.500,21.514
17.04.20251.523,41.642,41.522,61.620,8
18.04.20251.6001.619,21.5851.597,4
21.04.20251.601,61.611,81.5631.573
22.04.20251.5611.5721.5341.552
23.04.20251.6031.615,61.573,81.594
24.04.20251.6141.623,21.6001.602,6
25.04.20251.629,21.679,41.622,81.679,4
28.04.20251.715,61.7291.690,21.697,4
30.04.20251.709,41.715,81.655,81.693,8
01.05.20251.694,81.707,81.668,41.698,8
02.05.20251.695,61.706,21.663,21.686,4
07.05.20251.6501.687,61.620,81.662,2
08.05.20251.6421.704,61.625,81.689
09.05.20251.7181.7441.6021.654,6
12.05.20251.624,61.7541.6141.730,4
13.05.20251.7461.803,41.7111.793,2
14.05.20251.819,41.825,21.725,61.746,4
15.05.20251.738,61.759,41.7071.757,4
16.05.20251.7501.775,41.744,61.771,8
19.05.20251.763,61.7881.747,41.786,2
20.05.20251.7981.8111.742,81.746,4
21.05.20251.7621.833,81.747,21.829,6
22.05.20251.825,21.830,81.774,41.809,6
23.05.20251.809,61.867,61.7981.837
26.05.20251.858,81.919,81.848,61.902,2
27.05.20251.9121.999,81.911,61.989,8
28.05.20252.0002.0161.9641.968
29.05.20251.9922.0101.966,42.009
30.05.20251.980,22.0371.980,22.031
02.06.20252.0422.0472.0032.042
03.06.20252.0732.1752.0732.165
04.06.20252.1902.2032.1352.166
05.06.20252.1662.1752.0802.081
06.06.20252.0792.1512.0732.145
09.06.20252.1572.1702.1312.162
10.06.20252.1622.1722.1132.116
11.06.20252.0762.0992.0102.010
12.06.20252.0362.0972.0222.091
13.06.20252.0542.1182.0282.108
16.06.20252.1522.1632.1042.134
17.06.20252.1442.1622.1242.158
18.06.20252.1642.1762.1212.137
19.06.20252.1462.1592.1242.132
20.06.20252.1232.1272.0652.066
23.06.20252.1222.1482.0522.058
24.06.20252.0522.1042.0472.090
25.06.20252.1502.1692.0862.098
26.06.20252.1002.1232.0702.115
27.06.20252.1662.2892.1652.245
30.06.20252.2992.3002.1602.180
01.07.20252.1942.2322.1862.202
02.07.20252.0962.1352.0762.092
03.07.20252.1122.1122.0502.057
04.07.20252.0812.0862.0102.022
07.07.20251.993,82.0431.982,62.031
08.07.20252.0322.0452.0202.034
09.07.20252.0202.0351.978,22.006
10.07.20252.0322.0371.991,22.016
11.07.20252.0202.0321.980,61.980,6
14.07.20251.9752.0611.970,42.045
15.07.20252.0952.0992.0242.033
16.07.20252.0292.0442.0112.023
17.07.20252.0162.0211.9922.017
18.07.20252.0362.0402.0012.008
22.07.20252.0402.0842.0242.071
23.07.20252.1302.1392.0462.135
24.07.20252.1642.1922.1482.187
25.07.20252.1612.1962.1542.172
28.07.20252.1732.1742.1242.136
29.07.20252.1092.1212.0862.104
30.07.20252.1252.2042.1072.181
31.07.20252.1712.2322.1612.224
01.08.20252.2242.2602.2182.239
04.08.20252.1712.2422.1652.240
05.08.20252.3002.3082.2022.226
06.08.20252.2482.2872.1182.220
07.08.20252.2222.2272.1142.216
08.08.20252.1962.2832.1662.181
12.08.20252.2042.2102.1682.169
13.08.20252.1932.2392.1512.166
14.08.20252.1662.1692.0482.051
15.08.20252.0622.0642.0142.019
18.08.20252.0362.0692.0212.030
19.08.20252.0402.0401.963,81.977,6
20.08.20251.9201.929,41.8861.916,2
21.08.20251.9261.9381.8891.891,6
22.08.20251.9041.924,61.8981.900
25.08.20251.928,61.9291.8941.908,6
26.08.20251.901,61.915,61.8711.873
27.08.20251.8961.8971.8181.832,2
28.08.20251.825,81.8651.815,81.861
29.08.20251.8401.864,21.7981.805
01.09.20251.7751.830,81.768,21.778
02.09.20251.786,21.7961.763,41.766,8
03.09.20251.776,41.7831.7291.744
04.09.20251.744,61.785,81.7371.767
05.09.20251.799,61.799,81.7641.782,2
08.09.20251.8201.836,41.795,61.816,4
09.09.20251.8461.886,21.8091.823
10.09.20251.8131.833,21.787,21.808,6
11.09.20251.820,81.8521.806,61.841,2
12.09.20251.856,61.8581.834,41.843,4
16.09.20251.8421.896,61.841,81.875,6
17.09.20251.858,21.8611.826,41.833
18.09.20251.837,61.839,21.796,21.806
19.09.20251.843,61.920,81.843,41.891,4
22.09.20251.918,81.933,61.884,41.902,6
24.09.20251.8871.9721.8721.963,2
25.09.20251.966,82.0081.935,61.950
26.09.20251.9501.985,21.9401.944,6
29.09.20251.9481.971,81.904,41.957,6
30.09.20251.930,61.9811.9291.954
01.10.20251.907,61.917,21.8661.876
02.10.20251.8871.887,61.844,81.875
03.10.20251.8801.881,41.840,41.840,4
06.10.20252.0002.0851.9902.013
07.10.20252.0202.0511.9201.987,4
08.10.20251.988,42.0651.982,22.056
09.10.20252.0622.0651.990,62.022
10.10.20252.0012.0111.936,61.944,6
14.10.20251.920,61.937,41.8781.893,4
15.10.20251.918,41.9821.910,41.974,6
16.10.20251.992,62.0191.968,21.973,8
17.10.20251.957,41.983,61.938,21.945,6
20.10.20251.991,61.997,81.9561.987
21.10.20252.0172.0301.964,21.968,2
22.10.20251.998,22.1081.9912.104
23.10.20252.0902.2792.0762.279
24.10.20252.2602.3212.2262.317
27.10.20252.4112.5552.3992.526
28.10.20252.5002.5452.3882.399
29.10.20252.4472.4532.3542.359
30.10.20252.3862.4402.3652.426
31.10.20252.4282.5192.4092.480
04.11.20252.5102.5492.4102.418
05.11.20252.3842.4032.2712.394
06.11.20252.4292.4372.3472.403
07.11.20252.3502.3622.2652.285
10.11.20252.3052.3202.2512.276
11.11.20252.2522.2572.1162.137
12.11.20252.0802.1382.0762.109
13.11.20252.0902.1442.0872.136
14.11.20252.0912.1272.0812.107
17.11.20252.0852.1452.0532.145
18.11.20252.1042.1152.0262.030
19.11.20252.0202.0731.9432.039
20.11.20252.0932.0932.0202.047
21.11.20251.988,42.0231.9641.999,2
25.11.20252.0162.0211.937,41.963,2
26.11.20251.9712.0151.9431.998,2
27.11.20252.0042.0051.970,61.987
28.11.20251.9871.990,81.965,41.976,4
01.12.20251.9831.986,41.952,81.970,2
02.12.20251.978,61.992,61.963,61.971,2
03.12.20252.0002.0571.983,22.025
04.12.20252.0312.1372.0312.136
05.12.20252.1402.1672.1132.139
08.12.20252.1862.2062.1462.192
09.12.20252.2162.3312.2132.286
10.12.20252.3322.4082.2942.344
11.12.20252.3582.3602.2202.248
12.12.20252.2802.3522.2292.341
15.12.20252.3052.3822.2952.381
16.12.20252.3692.3942.3152.336
17.12.20252.3242.3552.2632.310
18.12.20252.2182.2602.1792.206
19.12.20252.1952.2612.1702.177
22.12.20252.2342.2822.2142.253
23.12.20252.2532.2562.2222.222
24.12.20252.2142.2232.1842.197
25.12.20252.1882.1952.1342.147
26.12.20252.1472.1582.1102.121
29.12.20252.0992.1372.0692.083
30.12.20252.0632.0922.0442.076