Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.86 +0.60 (+3.94%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.710 6 +0.22(+2.95%)
Jan 27, 2022 7.489 0 -0.40(-5.08%)
Jan 26, 2022 7.890 7.890 7.800 7.890 718 +0.08(+1.02%)
Jan 25, 2022 7.810 7.910 7.810 7.810 573 +0.10(+1.30%)
Jan 24, 2022 7.700 7.710 7.700 7.710 1,386 -0.29(-3.63%)
Jan 21, 2022 8.000 8.000 8.000 8.000 147 +0.00(+0.00%)
Jan 20, 2022 8.010 8.050 8.000 8.000 2,071 -0.15(-1.84%)
Jan 19, 2022 7.870 8.400 7.870 8.150 959 +0.04(+0.56%)
Jan 18, 2022 8.105 8.105 7.890 8.105 852 -0.14(-1.76%)
Jan 14, 2022 8.250 0 -0.05(-0.60%)
Jan 13, 2022 8.500 8.500 8.300 8.300 706 +0.12(+1.47%)
Jan 12, 2022 8.100 8.290 8.100 8.180 9,755 +0.13(+1.61%)
Jan 11, 2022 8.050 8.050 8.050 8.050 652 +0.41(+5.37%)
Jan 10, 2022 7.765 7.765 7.570 7.640 5,638 -0.00(-0.07%)
Jan 07, 2022 7.520 7.645 7.520 7.645 5,189 +0.06(+0.79%)
Jan 06, 2022 7.800 7.800 7.585 7.585 368 +0.08(+1.00%)
Jan 05, 2022 7.760 7.760 7.510 7.510 756 +0.28(+3.87%)
Jan 04, 2022 7.230 7.230 7.230 7.230 187 -0.21(-2.82%)
Jan 03, 2022 7.450 7.450 7.230 7.440 965 +0.05(+0.68%)
Dec 31, 2021 7.355 7.390 7.355 7.390 5,173 +0.07(+0.91%)
Dec 30, 2021 7.150 7.323 7.150 7.323 6,393 +0.32(+4.61%)
Dec 29, 2021 7.000 7.000 7.000 7.000 114 -0.44(-5.91%)
Dec 28, 2021 7.250 7.440 7.250 7.440 1,198 +0.06(+0.81%)
Dec 27, 2021 7.380 7.380 7.380 7.380 291 +0.39(+5.58%)
Dec 23, 2021 7.270 7.270 6.980 6.990 6,250 -0.28(-3.85%)
Dec 22, 2021 7.142 7.270 7.142 7.270 1,287 +0.06(+0.83%)
Dec 21, 2021 6.909 7.270 6.909 7.210 1,724 -0.01(-0.15%)
Dec 20, 2021 7.320 7.320 7.220 7.221 1,419 -0.03(-0.40%)
Dec 17, 2021 7.250 7.250 7.250 7.250 251 -0.09(-1.23%)
Dec 16, 2021 7.231 7.340 7.000 7.340 963 +0.12(+1.66%)
Dec 15, 2021 7.220 7.220 7.220 7.220 301 +0.11(+1.55%)
Dec 14, 2021 7.110 7.110 7.110 7.110 346 +0.10(+1.43%)
Dec 13, 2021 7.010 7.010 7.010 7.010 274 -0.09(-1.23%)
Dec 08, 2021 7.097 7.097 7.097 0 -0.21(-2.91%)
Dec 07, 2021 7.310 7.310 7.310 7.310 160 +0.19(+2.67%)
Dec 03, 2021 7.120 7.120 7.120 35 +0.18(+2.59%)
Dec 02, 2021 6.878 6.940 6.800 6.940 15,825 +0.06(+0.87%)
Dec 01, 2021 6.900 6.900 6.880 6.880 616 +0.13(+1.92%)
Nov 30, 2021 6.730 6.880 6.570 6.750 1,793 -0.32(-4.52%)
Nov 29, 2021 7.210 7.210 6.840 7.070 1,942 +0.01(+0.14%)
Nov 26, 2021 7.300 7.350 7.060 7.060 13,364 -0.23(-3.12%)
Nov 24, 2021 7.410 7.410 7.288 7.288 451 +0.08(+1.08%)
Nov 22, 2021 7.210 7.210 7.210 119 -0.14(-1.90%)
Nov 19, 2021 7.520 7.520 7.300 7.350 6,806 -0.09(-1.21%)
Nov 18, 2021 7.440 7.440 7.440 7.440 1,169 +0.14(+1.92%)
Nov 17, 2021 7.300 7.300 7.300 7.300 1,643 -0.09(-1.28%)
Nov 15, 2021 7.395 7.395 7.395 116 +0.09(+1.30%)
Nov 12, 2021 7.220 7.300 7.220 7.300 2,024 +0.09(+1.22%)
Nov 11, 2021 7.449 7.449 7.170 7.212 9,016 -0.35(-4.67%)
Nov 09, 2021 7.700 7.800 7.565 7.565 7,644 -0.50(-6.14%)
Nov 08, 2021 8.060 8.060 8.060 8.060 11,615 -0.14(-1.71%)
Nov 05, 2021 8.230 8.230 8.200 8.200 405 -0.15(-1.80%)
Nov 04, 2021 8.350 8.350 8.350 8.350 103 +0.02(+0.24%)
Nov 03, 2021 8.340 8.340 8.330 8.330 1,105 -0.04(-0.42%)
Nov 02, 2021 8.365 8.365 8.365 8.365 447 -0.11(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.