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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.074,8929
KAPANIŞ 3.071,0848
En Düşük
DÜŞÜK 2.129
En Yüksek
YÜKSEK 3.766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 2.146 | 2.240 | 2.129 | 2.240 |
| 06.01.2026 | 2.292 | 2.386 | 2.289 | 2.374 |
| 07.01.2026 | 2.315 | 2.366 | 2.283 | 2.324 |
| 08.01.2026 | 2.312 | 2.407 | 2.311 | 2.398 |
| 09.01.2026 | 2.430 | 2.479 | 2.400 | 2.474 |
| 13.01.2026 | 2.638 | 2.723 | 2.601 | 2.684 |
| 14.01.2026 | 2.680 | 2.780 | 2.668 | 2.765 |
| 15.01.2026 | 2.734 | 2.795 | 2.718 | 2.781 |
| 16.01.2026 | 2.800 | 2.840 | 2.744 | 2.793 |
| 19.01.2026 | 2.783 | 2.920 | 2.725 | 2.914 |
| 20.01.2026 | 2.924 | 2.988 | 2.823 | 2.835 |
| 21.01.2026 | 2.775 | 2.925 | 2.768 | 2.880 |
| 22.01.2026 | 2.895 | 2.908 | 2.715 | 2.725 |
| 23.01.2026 | 2.721 | 2.760 | 2.641 | 2.653 |
| 26.01.2026 | 2.640 | 2.678 | 2.571 | 2.610 |
| 27.01.2026 | 2.597 | 2.620 | 2.541 | 2.607 |
| 28.01.2026 | 2.573 | 2.576 | 2.508 | 2.535 |
| 29.01.2026 | 2.572 | 2.634 | 2.545 | 2.597 |
| 30.01.2026 | 2.615 | 2.617 | 2.543 | 2.575 |
| 02.02.2026 | 2.629 | 2.730 | 2.590 | 2.614 |
| 03.02.2026 | 2.674 | 2.744 | 2.618 | 2.744 |
| 04.02.2026 | 2.780 | 2.799 | 2.711 | 2.782 |
| 05.02.2026 | 2.815 | 2.869 | 2.684 | 2.736 |
| 06.02.2026 | 2.726 | 2.930 | 2.715 | 2.930 |
| 09.02.2026 | 3.100 | 3.456 | 2.981 | 3.391 |
| 10.02.2026 | 3.500 | 3.650 | 3.392 | 3.650 |
| 12.02.2026 | 3.730 | 3.734 | 3.501 | 3.562 |
| 13.02.2026 | 3.562 | 3.590 | 3.452 | 3.542 |
| 16.02.2026 | 3.600 | 3.627 | 3.498 | 3.545 |
| 17.02.2026 | 3.521 | 3.531 | 3.330 | 3.388 |
| 18.02.2026 | 3.420 | 3.488 | 3.378 | 3.389 |
| 19.02.2026 | 3.422 | 3.467 | 3.354 | 3.454 |
| 20.02.2026 | 3.424 | 3.599 | 3.423 | 3.583 |
| 24.02.2026 | 3.601 | 3.620 | 3.375 | 3.439 |
| 25.02.2026 | 3.410 | 3.495 | 3.348 | 3.480 |
| 26.02.2026 | 3.519 | 3.560 | 3.483 | 3.516 |
| 27.02.2026 | 3.528 | 3.668 | 3.511 | 3.651 |
| 02.03.2026 | 3.700 | 3.753 | 3.605 | 3.675 |
| 03.03.2026 | 3.755 | 3.766 | 3.455 | 3.457 |
| 04.03.2026 | 3.340 | 3.384 | 3.077 | 3.203 |
| 05.03.2026 | 3.326 | 3.430 | 3.251 | 3.330 |
| 06.03.2026 | 3.236 | 3.304 | 3.162 | 3.268 |
| 09.03.2026 | 3.040 | 3.144 | 2.996 | 3.139 |
| 10.03.2026 | 3.195 | 3.335 | 3.152 | 3.264 |
| 11.03.2026 | 3.293 | 3.314 | 3.215 | 3.220 |
| 12.03.2026 | 3.170 | 3.404 | 3.144 | 3.343 |
| 13.03.2026 | 3.190 | 3.312 | 3.164 | 3.284 |
| 16.03.2026 | 3.280 | 3.333 | 3.170 | 3.233 |
| 17.03.2026 | 3.282 | 3.345 | 3.204 | 3.230 |
| 18.03.2026 | 3.310 | 3.387 | 3.239 | 3.386 |
| 19.03.2026 | 3.348 | 3.404 | 3.296 | 3.300 |
| 23.03.2026 | 3.201 | 3.216 | 2.995 | 3.073 |
| 24.03.2026 | 3.117 | 3.131 | 2.941 | 3.024 |
| 25.03.2026 | 3.092 | 3.096 | 2.985 | 3.021 |
| 26.03.2026 | 3.065 | 3.161 | 3.048 | 3.061 |
| 27.03.2026 | 3.010 | 3.057 | 2.961 | 3.039 |
| 30.03.2026 | 2.851 | 2.944 | 2.826 | 2.917 |
| 31.03.2026 | 2.916,5 | 3.003 | 2.865,5 | 2.897 |
| 01.04.2026 | 3.047 | 3.194 | 2.995 | 3.168 |
| 02.04.2026 | 3.238 | 3.282 | 3.093 | 3.128 |
| 03.04.2026 | 3.201 | 3.211 | 3.129 | 3.161 |
| 06.04.2026 | 3.190 | 3.232 | 3.080 | 3.080 |
| 07.04.2026 | 3.110 | 3.218 | 3.092 | 3.150 |
| 08.04.2026 | 3.307 | 3.320 | 3.211 | 3.283 |
| 09.04.2026 | 3.300 | 3.395 | 3.272 | 3.317 |
| 10.04.2026 | 3.365 | 3.416 | 3.336 | 3.381 |
| 13.04.2026 | 3.367 | 3.402 | 3.276 | 3.345 |
| 14.04.2026 | 3.415 | 3.479 | 3.334 | 3.445 |
| 15.04.2026 | 3.474 | 3.474 | 3.298 | 3.326 |
| 16.04.2026 | 3.256 | 3.266 | 3.110 | 3.187 |
| 17.04.2026 | 3.190 | 3.200 | 3.061 | 3.070 |
| 20.04.2026 | 3.102 | 3.175 | 3.100 | 3.130 |
| 21.04.2026 | 3.092 | 3.144 | 2.976 | 3.138 |
| 22.04.2026 | 3.045 | 3.117 | 3.012 | 3.101 |
| 23.04.2026 | 3.125 | 3.236 | 3.105 | 3.226 |
| 24.04.2026 | 3.250 | 3.271 | 3.151 | 3.175 |
| 27.04.2026 | 3.124 | 3.129 | 3.016 | 3.093 |
| 28.04.2026 | 3.163 | 3.271 | 3.091 | 3.243 |
| 30.04.2026 | 3.261 | 3.299 | 3.133 | 3.217 |
| 01.05.2026 | 3.250 | 3.284 | 3.147 | 3.151 |
| 07.05.2026 | 3.180 | 3.364 | 3.164 | 3.251 |
| 08.05.2026 | 3.222 | 3.337 | 3.185 | 3.266 |
| 11.05.2026 | 3.274 | 3.291 | 3.121 | 3.170 |
| 12.05.2026 | 3.169 | 3.391 | 3.054 | 3.391 |
| 13.05.2026 | 3.181 | 3.434 | 3.061 | 3.417 |
| 14.05.2026 | 3.417 | 3.417 | 3.155 | 3.162 |
| 15.05.2026 | 3.150 | 3.223 | 3.016 | 3.048 |
| 18.05.2026 | 3.027 | 3.037 | 2.879 | 2.886 |
| 19.05.2026 | 2.918 | 2.930,5 | 2.786 | 2.849 |
| 20.05.2026 | 2.899 | 2.919,5 | 2.780,5 | 2.809 |
| 21.05.2026 | 2.859 | 2.885 | 2.760,5 | 2.843,5 |
| 22.05.2026 | 3.100 | 3.173 | 2.961,5 | 2.971 |
| 25.05.2026 | 3.091 | 3.266 | 3.059 | 3.194 |
| 26.05.2026 | 3.245 | 3.474 | 3.216 | 3.362 |
| 27.05.2026 | 3.420 | 3.458 | 3.161 | 3.178 |
| 28.05.2026 | 3.188 | 3.216 | 3.039 | 3.089 |
| 29.05.2026 | 3.075 | 3.154 | 3.020 | 3.137 |
| 01.06.2026 | 3.120 | 3.129 | 2.941 | 2.959,5 |
| 02.06.2026 | 2.893 | 2.898,5 | 2.731,5 | 2.823 |
| 03.06.2026 | 2.923 | 2.923 | 2.778,5 | 2.836,5 |
| 04.06.2026 | 2.800,5 | 2.898 | 2.784,5 | 2.845 |
| 05.06.2026 | 2.880 | 2.944 | 2.846 | 2.889,5 |
| 08.06.2026 | 2.789,5 | 2.842,5 | 2.708 | 2.754 |
| 09.06.2026 | 2.790 | 2.848,5 | 2.724 | 2.795 |
| 10.06.2026 | 2.845 | 2.970,5 | 2.830 | 2.859,5 |
| 11.06.2026 | 2.688 | 2.764,5 | 2.630 | 2.749,5 |
| 12.06.2026 | 2.817,5 | 2.876 | 2.768,5 | 2.834 |
| 15.06.2026 | 2.901 | 2.955 | 2.858,5 | 2.905,5 |
| 16.06.2026 | 2.922 | 3.088 | 2.907,5 | 3.031 |
| 17.06.2026 | 3.091 | 3.319 | 3.079 | 3.266 |
| 18.06.2026 | 3.355 | 3.427 | 3.146 | 3.160 |
| 19.06.2026 | 3.165 | 3.220 | 3.127 | 3.191 |