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 (%)
Mar 31, 2021 9.975 9.975 9.975 9.975 122 -0.02(-0.18%)
Mar 30, 2021 10.30 10.30 9.993 9.993 3,302 +0.16(+1.66%)
Mar 29, 2021 9.830 9.840 9.830 9.830 568 -0.31(-3.06%)
Mar 26, 2021 10.14 10.14 10.14 10.14 200 +0.09(+0.90%)
Mar 25, 2021 9.580 10.05 9.580 10.05 3,601 +0.05(+0.50%)
Mar 24, 2021 9.918 10.04 9.850 10.00 2,419 -0.05(-0.50%)
Mar 23, 2021 10.56 10.56 10.05 10.05 2,098 -0.63(-5.90%)
Mar 22, 2021 10.47 10.68 10.30 10.68 1,831 +0.43(+4.20%)
Mar 19, 2021 10.21 10.25 10.18 10.25 2,100 +0.19(+1.89%)
Mar 18, 2021 10.18 10.18 10.06 10.06 923 -0.19(-1.85%)
Mar 17, 2021 10.25 10.25 10.25 10.25 1,041 +0.07(+0.74%)
Mar 16, 2021 10.18 10.18 10.18 10.18 754 -0.06(-0.63%)
Mar 15, 2021 10.00 10.30 10.00 10.24 8,390 +0.25(+2.50%)
Mar 12, 2021 9.990 9.990 9.760 9.990 2,300 +0.49(+5.16%)
Mar 11, 2021 9.500 9.500 9.500 31 +0.00(+0.00%)
Mar 10, 2021 9.490 9.500 9.470 9.500 637 +0.03(+0.26%)
Mar 09, 2021 9.405 9.475 9.405 9.475 323 +0.41(+4.58%)
Mar 08, 2021 9.060 9.060 9.060 9.060 378 -0.21(-2.27%)
Mar 05, 2021 9.270 9.270 9.270 9.270 500 -0.20(-2.12%)
Mar 04, 2021 9.471 9.471 9.471 50 +0.00(+0.00%)
Mar 03, 2021 9.471 9.471 9.471 9.471 480 +0.32(+3.51%)
Mar 02, 2021 9.150 9.150 9.150 9.150 309 +0.07(+0.77%)
Mar 01, 2021 9.080 9.080 9.080 49 +0.00(+0.00%)
Feb 26, 2021 9.000 9.080 9.000 9.080 400 +0.14(+1.57%)
Feb 25, 2021 9.180 9.180 8.940 8.940 1,419 +0.40(+4.68%)
Feb 24, 2021 8.540 8.540 8.540 101 +0.00(+0.00%)
Feb 23, 2021 8.540 8.660 8.540 8.540 2,257 -0.16(-1.81%)
Feb 22, 2021 8.800 8.800 8.550 8.697 5,130 -0.23(-2.61%)
Feb 19, 2021 8.940 8.940 8.930 8.930 200 -0.19(-2.08%)
Feb 18, 2021 9.140 9.140 9.120 9.120 750 -0.12(-1.30%)
Feb 17, 2021 9.240 9.240 9.240 9.240 277 +0.14(+1.54%)
Feb 16, 2021 8.800 9.100 8.780 9.100 1,084 +0.30(+3.43%)
Feb 12, 2021 8.798 8.798 8.798 8.798 200 -0.08(-0.92%)
Feb 11, 2021 8.885 9.130 8.875 8.880 3,913 +0.25(+2.90%)
Feb 10, 2021 8.880 9.020 8.630 8.630 1,689 -0.46(-5.06%)
Feb 09, 2021 9.260 9.260 8.660 9.090 1,749 -0.01(-0.11%)
Feb 08, 2021 9.355 9.370 9.100 9.100 6,781 -0.07(-0.76%)
Feb 05, 2021 9.170 9.170 9.170 9.170 1,000 +0.18(+1.95%)
Feb 04, 2021 8.900 9.110 8.860 8.995 1,478 +0.25(+2.92%)
Feb 03, 2021 8.740 8.740 8.740 69 +0.00(+0.00%)
Feb 02, 2021 8.740 8.740 8.740 148 +0.00(+0.00%)
Feb 01, 2021 8.630 8.740 8.630 8.740 2,506 +0.21(+2.40%)
Jan 29, 2021 8.535 8.700 8.535 8.535 1,000 -0.05(-0.58%)
Jan 28, 2021 8.585 8.585 8.585 55 +0.00(+0.00%)
Jan 27, 2021 8.790 8.790 8.585 8.585 3,884 -0.21(-2.44%)
Jan 26, 2021 8.990 8.990 8.800 8.800 939 -0.45(-4.86%)
Jan 25, 2021 9.250 9.250 9.250 9.250 540 +0.00(+0.00%)
Jan 22, 2021 9.400 9.400 9.250 9.250 300 -0.20(-2.12%)
Jan 21, 2021 9.450 9.450 9.450 9.450 556 -0.15(-1.56%)
Jan 20, 2021 9.710 9.710 9.600 9.600 348 -0.15(-1.54%)
Jan 19, 2021 9.920 9.920 9.750 9.750 1,319 -0.02(-0.20%)
Jan 15, 2021 9.790 9.850 9.770 9.770 1,800 -0.31(-3.08%)
Jan 14, 2021 10.07 10.08 9.915 10.08 1,214 -0.11(-1.03%)
Jan 13, 2021 10.19 10.19 10.19 10.19 197 +0.38(+3.93%)
Jan 12, 2021 9.635 9.872 9.635 9.800 2,954 +0.05(+0.51%)
Jan 11, 2021 9.800 9.800 9.750 9.750 1,458 -0.03(-0.31%)
Jan 08, 2021 9.740 9.838 9.740 9.780 2,800 +0.09(+0.93%)
Jan 07, 2021 9.650 9.690 9.630 9.690 14,722 +0.62(+6.84%)
Jan 06, 2021 9.070 9.070 9.070 9.070 1,098 +0.13(+1.45%)
Jan 05, 2021 8.900 9.150 8.820 8.940 1,503 +0.06(+0.68%)
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.