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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.99 +0.73 (+4.81%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Apr 30, 2014 14.93 14.93 14.93 14.93 433 -0.07(-0.47%)
Apr 29, 2014 14.95 15.00 14.75 15.00 2,131 +0.13(+0.87%)
Apr 28, 2014 14.87 14.87 14.87 14.87 335 +0.12(+0.81%)
Apr 25, 2014 14.79 14.79 14.68 14.75 5,462 +0.93(+6.73%)
Apr 24, 2014 13.82 13.82 13.82 13.82 937 -0.13(-0.93%)
Apr 23, 2014 13.88 13.95 13.88 13.95 4,989 -0.16(-1.13%)
Apr 22, 2014 14.11 14.11 13.91 14.11 1,375 -0.26(-1.81%)
Apr 21, 2014 14.37 14.37 14.37 14.37 509 -0.14(-0.96%)
Apr 17, 2014 14.51 14.51 14.51 0 -0.07(-0.48%)
Apr 16, 2014 14.38 14.58 14.38 14.58 2,481 +0.33(+2.32%)
Apr 15, 2014 14.30 14.30 14.25 14.25 987 -0.35(-2.40%)
Apr 14, 2014 14.39 14.60 14.39 14.60 929 +0.19(+1.34%)
Apr 11, 2014 14.41 14.41 14.41 14.41 472 -0.11(-0.77%)
Apr 10, 2014 14.54 14.55 14.39 14.52 1,326 -0.21(-1.43%)
Apr 09, 2014 14.73 14.73 14.73 14.73 1,230 -0.15(-1.01%)
Apr 08, 2014 14.85 14.88 14.85 14.88 2,888 -0.28(-1.85%)
Apr 07, 2014 15.35 15.35 15.16 15.16 677 -0.11(-0.72%)
Apr 04, 2014 15.47 15.47 15.27 15.27 0 +0.01(+0.07%)
Apr 02, 2014 15.26 15.26 15.26 217 +0.15(+0.99%)
Apr 01, 2014 15.11 15.11 15.11 15.11 450 +0.30(+2.03%)
Mar 31, 2014 14.81 14.81 14.81 14.81 1,393 +0.14(+0.95%)
Mar 28, 2014 14.67 14.67 14.67 14.67 0 +0.15(+1.03%)
Mar 27, 2014 14.52 14.52 14.52 14.52 508 +0.07(+0.48%)
Mar 26, 2014 14.50 14.55 14.39 14.45 10,215 -0.14(-0.96%)
Mar 25, 2014 14.48 14.59 14.44 14.59 10,858 +0.24(+1.67%)
Mar 24, 2014 14.35 14.35 14.16 14.35 1,040 -0.26(-1.78%)
Mar 21, 2014 14.69 14.81 14.58 14.61 3,290 -0.07(-0.48%)
Mar 20, 2014 14.60 14.68 14.60 14.68 1,891 -0.30(-2.00%)
Mar 19, 2014 14.98 14.98 14.98 14.98 203 -0.17(-1.12%)
Mar 18, 2014 14.97 15.15 14.97 15.15 9,333 -0.06(-0.39%)
Mar 17, 2014 15.00 15.21 15.00 15.21 3,217 +0.34(+2.29%)
Mar 14, 2014 15.01 15.01 14.87 14.87 0 -0.45(-2.94%)
Mar 13, 2014 15.61 15.61 15.29 15.32 3,999 -0.45(-2.85%)
Mar 12, 2014 15.71 15.77 15.71 15.77 2,123 -0.24(-1.50%)
Mar 11, 2014 16.01 16.02 16.01 16.01 799 -0.16(-0.99%)
Mar 10, 2014 16.15 16.17 16.15 16.17 905 -0.11(-0.68%)
Mar 07, 2014 16.37 16.37 16.09 16.28 0 -0.23(-1.39%)
Mar 06, 2014 16.51 16.51 16.51 16.51 1,011 +0.33(+2.04%)
Mar 05, 2014 16.18 16.18 16.10 16.18 1,895 -0.23(-1.40%)
Mar 04, 2014 16.41 16.41 16.41 16.41 230 +0.32(+1.99%)
Mar 03, 2014 16.12 16.12 16.09 16.09 1,230 -0.36(-2.19%)
Feb 28, 2014 16.37 16.50 16.37 16.45 0 +0.15(+0.92%)
Feb 27, 2014 16.30 16.30 16.30 16.30 1,539 -0.05(-0.31%)
Feb 26, 2014 16.43 16.43 16.35 16.35 1,606 -0.06(-0.37%)
Feb 25, 2014 16.38 16.42 16.32 16.41 950 -0.04(-0.24%)
Feb 24, 2014 16.34 16.45 16.34 16.45 725 +0.28(+1.73%)
Feb 21, 2014 16.22 16.22 16.16 16.17 0 -0.01(-0.06%)
Feb 20, 2014 16.10 16.18 16.10 16.18 1,032 -0.61(-3.63%)
Feb 19, 2014 16.79 16.79 16.79 16.79 408 -0.17(-1.00%)
Feb 18, 2014 16.90 16.96 16.85 16.96 4,755 +0.41(+2.48%)
Feb 14, 2014 16.55 16.55 16.55 0 +0.03(+0.18%)
Feb 13, 2014 16.48 16.52 16.44 16.52 2,015 -0.36(-2.13%)
Feb 12, 2014 16.90 16.90 16.88 16.88 519 +0.12(+0.72%)
Feb 11, 2014 16.76 16.76 16.76 16.76 572 +0.11(+0.66%)
Feb 10, 2014 16.74 16.74 16.58 16.65 1,604 -0.23(-1.36%)
Feb 07, 2014 16.69 16.88 16.65 16.88 0 +0.29(+1.75%)
Feb 06, 2014 16.52 16.74 16.52 16.59 6,096 +0.24(+1.47%)
Feb 05, 2014 16.34 16.35 16.32 16.35 1,312 -0.26(-1.57%)
Feb 04, 2014 16.39 16.61 16.39 16.61 3,081 -0.85(-4.87%)
Jan 31, 2014 17.46 17.46 17.46 17.46 195 -0.84(-4.59%)
Jan 30, 2014 18.06 18.30 18.06 18.30 794 +0.02(+0.11%)
Jan 29, 2014 18.28 18.28 17.98 18.28 864 +0.03(+0.16%)
Jan 28, 2014 18.10 18.25 18.02 18.25 2,215 -0.07(-0.38%)
Jan 27, 2014 17.66 18.32 17.66 18.32 1,684 +0.31(+1.72%)
Jan 24, 2014 18.01 18.01 18.01 18.01 0 -0.25(-1.37%)
Jan 23, 2014 18.07 18.26 18.07 18.26 987 -0.32(-1.72%)
Jan 21, 2014 18.58 18.58 18.58 0 -0.23(-1.22%)
Jan 17, 2014 18.81 18.81 18.81 0 +0.39(+2.12%)
Jan 16, 2014 18.29 18.44 18.29 18.42 1,113 -0.08(-0.43%)
Jan 15, 2014 17.93 18.50 17.93 18.50 1,599 +0.57(+3.18%)
Jan 14, 2014 17.75 17.93 17.75 17.93 2,998 +0.13(+0.76%)
Jan 13, 2014 17.98 17.98 17.77 17.80 6,669 -0.30(-1.69%)
Jan 10, 2014 18.07 18.10 18.06 18.10 2,367 +0.49(+2.78%)
Jan 09, 2014 17.65 17.65 17.61 17.61 1,798 -0.14(-0.79%)
Jan 08, 2014 17.78 17.78 17.75 17.75 534 +0.75(+4.41%)
Jan 07, 2014 17.03 17.07 17.00 17.00 1,018 +0.25(+1.49%)
Jan 06, 2014 16.72 16.75 16.72 16.75 613 +0.08(+0.48%)
Jan 03, 2014 16.67 16.67 16.66 16.67 0 +0.01(+0.06%)
Jan 02, 2014 16.75 16.75 16.64 16.66 2,091 -0.05(-0.30%)
Dec 31, 2013 16.71 16.71 16.71 0 -0.05(-0.30%)
Dec 30, 2013 16.76 16.76 16.76 16.76 625 +0.05(+0.30%)
Dec 27, 2013 16.71 16.71 16.71 16.71 822 +0.12(+0.72%)
Dec 26, 2013 16.59 16.59 16.59 16.59 854 +0.38(+2.34%)
Dec 24, 2013 16.22 16.22 16.21 16.21 0 -0.28(-1.70%)
Dec 23, 2013 16.40 16.49 16.31 16.49 7,761 +0.16(+0.98%)
Dec 20, 2013 16.33 16.33 16.33 16.33 294 +0.05(+0.31%)
Dec 19, 2013 16.29 16.29 16.20 16.28 3,631 -0.01(-0.06%)
Dec 17, 2013 16.29 16.29 16.29 351 +0.08(+0.49%)
Dec 16, 2013 16.22 16.22 16.20 16.21 6,053 -0.17(-1.04%)
Dec 13, 2013 16.38 16.38 16.38 16.38 0 -0.09(-0.55%)
Dec 12, 2013 16.41 16.49 16.41 16.47 1,892 +0.21(+1.29%)
Dec 11, 2013 16.26 16.26 16.26 16.26 1,481 -0.17(-1.03%)
Dec 10, 2013 16.39 16.43 16.39 16.43 888 +0.02(+0.12%)
Dec 09, 2013 16.44 16.57 16.41 16.41 1,474 +0.06(+0.37%)
Dec 06, 2013 16.35 16.35 16.27 16.35 2,660 +0.16(+0.99%)
Dec 05, 2013 16.20 16.20 16.19 16.19 1,934 -0.27(-1.64%)
Dec 04, 2013 16.47 16.47 16.35 16.46 3,004 -0.11(-0.66%)
Dec 03, 2013 16.65 16.65 16.40 16.57 5,400 -0.13(-0.78%)
Dec 02, 2013 16.66 16.70 16.66 16.70 2,098 +0.14(+0.85%)
Nov 29, 2013 16.52 16.57 16.52 16.56 1,549 -0.12(-0.72%)
Nov 27, 2013 16.56 16.68 16.56 16.68 907 +0.14(+0.85%)
Nov 26, 2013 16.54 16.54 16.41 16.54 3,826 +0.09(+0.55%)
Nov 25, 2013 16.59 16.59 16.45 16.45 1,563 -0.14(-0.84%)
Nov 22, 2013 16.60 16.68 16.52 16.59 4,424 -0.11(-0.63%)
Nov 21, 2013 16.61 16.76 16.61 16.70 1,222 +0.05(+0.33%)
Nov 20, 2013 16.63 16.67 16.63 16.64 720 -0.01(-0.06%)
Nov 19, 2013 16.53 16.65 16.53 16.65 4,451 +0.13(+0.79%)
Nov 18, 2013 16.54 16.60 16.52 16.52 948 -0.15(-0.90%)
Nov 15, 2013 16.55 16.67 16.51 16.67 4,124 +0.39(+2.40%)
Nov 14, 2013 16.26 16.43 16.23 16.28 7,733 +0.03(+0.18%)
Nov 13, 2013 16.24 16.25 16.16 16.25 2,011 +0.03(+0.18%)
Nov 12, 2013 16.31 16.31 16.22 16.22 8,822 +0.12(+0.76%)
Nov 11, 2013 16.10 16.10 16.10 16.10 1,230 +0.09(+0.56%)
Nov 08, 2013 15.87 16.01 15.87 16.01 4,119 +0.14(+0.88%)
Nov 07, 2013 16.23 16.23 15.87 15.87 507 -0.18(-1.12%)
Nov 06, 2013 16.19 16.19 16.03 16.05 1,067 +0.18(+1.13%)
Nov 05, 2013 15.88 15.88 15.86 15.87 1,030 +0.36(+2.32%)
Nov 04, 2013 15.47 15.51 15.47 15.51 3,444 +0.00(+0.00%)
Nov 01, 2013 15.42 15.51 15.42 15.51 906 -0.14(-0.89%)
Oct 31, 2013 15.65 15.65 15.65 15.65 252 -0.27(-1.70%)
Oct 30, 2013 16.12 16.12 15.87 15.92 699 -0.20(-1.24%)
Oct 29, 2013 16.06 16.12 16.02 16.12 3,561 -0.86(-5.06%)
Oct 28, 2013 16.90 16.99 16.90 16.98 496 +0.23(+1.34%)
Oct 25, 2013 16.82 16.82 16.75 16.75 979 -0.57(-3.26%)
Oct 24, 2013 17.25 17.32 17.25 17.32 2,921 +0.39(+2.30%)
Oct 23, 2013 16.99 16.99 16.93 16.93 341 -0.22(-1.28%)
Oct 21, 2013 17.15 17.15 17.15 0 -0.11(-0.64%)
Oct 18, 2013 17.28 17.30 17.26 17.26 1,708 +0.14(+0.82%)
Oct 17, 2013 17.13 17.13 17.12 17.12 1,399 +0.37(+2.21%)
Oct 16, 2013 16.74 16.75 16.74 16.75 804 -0.04(-0.24%)
Oct 15, 2013 16.98 16.98 16.79 16.79 724 -0.07(-0.42%)
Oct 14, 2013 16.86 16.86 16.86 16.86 359 +0.09(+0.54%)
Oct 11, 2013 16.77 16.77 16.77 16.77 100 +0.11(+0.66%)
Oct 09, 2013 16.66 16.66 16.66 0 +0.52(+3.22%)
Oct 08, 2013 16.33 16.33 16.14 16.14 2,851 +0.17(+1.06%)
Oct 07, 2013 16.00 16.00 15.97 15.97 5,329 -0.37(-2.26%)
Oct 04, 2013 16.19 16.34 16.19 16.34 1,830 -0.04(-0.24%)
Oct 03, 2013 16.38 16.38 16.38 16.38 177 -0.41(-2.44%)
Oct 02, 2013 16.79 16.79 16.79 16.79 775 -0.21(-1.24%)
Oct 01, 2013 17.00 17.00 17.00 17.00 108 -0.50(-2.86%)
Sep 30, 2013 17.42 17.50 17.42 17.50 560 +0.08(+0.46%)
Sep 27, 2013 17.37 17.42 17.21 17.42 5,089 -0.12(-0.68%)
Sep 26, 2013 17.53 17.54 17.53 17.54 1,262 +0.79(+4.72%)
Sep 25, 2013 16.64 16.75 16.64 16.75 1,405 -0.26(-1.53%)
Sep 24, 2013 17.00 17.01 17.00 17.01 200 +0.60(+3.66%)
Sep 23, 2013 16.35 16.41 16.20 16.41 3,026 +0.15(+0.92%)
Sep 20, 2013 16.30 16.30 16.26 16.26 5,701 -0.26(-1.59%)
Sep 19, 2013 16.41 16.52 16.41 16.52 448 -0.27(-1.59%)
Sep 18, 2013 16.42 16.79 16.41 16.79 8,002 +0.94(+5.93%)
Sep 17, 2013 15.61 15.87 15.61 15.85 33,805 +0.28(+1.80%)
Sep 13, 2013 15.57 15.57 15.57 15.57 0 +0.07(+0.45%)
Sep 12, 2013 15.38 15.50 15.28 15.50 2,703 +0.23(+1.51%)
Sep 11, 2013 15.35 15.35 15.27 15.27 297 +0.36(+2.41%)
Sep 09, 2013 14.91 14.91 14.91 0 +0.23(+1.57%)
Sep 06, 2013 14.69 14.69 14.68 14.68 765 -0.03(-0.20%)
Sep 05, 2013 14.71 14.71 14.71 14.71 100 -0.11(-0.74%)
Sep 04, 2013 14.91 14.91 14.82 14.82 591 +0.80(+5.71%)
Aug 30, 2013 14.02 14.02 14.02 0 -0.23(-1.61%)
Aug 29, 2013 14.23 14.34 14.23 14.25 1,244 -0.17(-1.18%)
Aug 28, 2013 14.41 14.42 14.41 14.42 438 -0.18(-1.23%)
Aug 26, 2013 14.60 14.60 14.60 0 -0.20(-1.35%)
Aug 23, 2013 14.80 14.80 14.80 14.80 189 +0.44(+3.06%)
Aug 22, 2013 14.19 14.36 14.19 14.36 509 -0.09(-0.62%)
Aug 21, 2013 14.28 14.45 14.28 14.45 923 -0.32(-2.17%)
Aug 20, 2013 14.91 14.97 14.77 14.77 2,729 -0.53(-3.46%)
Aug 19, 2013 15.46 15.46 15.30 15.30 2,122 +0.09(+0.59%)
Aug 16, 2013 15.21 15.21 15.21 15.21 1,357 +0.06(+0.40%)
Aug 15, 2013 15.18 15.18 15.15 15.15 2,761 -0.30(-1.94%)
Aug 14, 2013 15.55 15.55 15.45 15.45 876 -0.08(-0.52%)
Aug 13, 2013 15.56 15.56 15.53 15.53 280 +0.54(+3.60%)
Aug 12, 2013 14.81 14.99 14.81 14.99 3,110 -0.18(-1.19%)
Aug 09, 2013 15.17 15.17 15.05 15.17 1,084 +0.19(+1.27%)
Aug 08, 2013 15.00 15.01 14.98 14.98 728 -0.40(-2.60%)
Aug 06, 2013 15.38 15.38 15.38 0 -0.15(-0.97%)
Aug 05, 2013 15.52 15.54 15.27 15.53 6,609 +0.36(+2.37%)
Aug 02, 2013 15.03 15.17 15.03 15.17 2,112 -0.21(-1.37%)
Aug 01, 2013 15.19 15.38 15.19 15.38 4,356 +0.63(+4.27%)
Jul 31, 2013 14.72 14.75 14.72 14.75 3,023 -0.12(-0.81%)
Jul 30, 2013 14.90 14.90 14.86 14.87 982 +1.15(+8.38%)
Jul 29, 2013 13.72 13.72 13.72 13.72 300 -0.05(-0.36%)
Jul 25, 2013 13.77 13.77 13.77 0 -0.22(-1.57%)
Jul 24, 2013 13.99 13.99 13.99 13.99 137 -0.06(-0.43%)
Jul 23, 2013 13.63 14.05 13.63 14.05 1,762 +0.42(+3.08%)
Jul 22, 2013 13.63 13.63 13.63 13.63 1,725 -0.18(-1.30%)
Jul 19, 2013 13.67 13.81 13.67 13.81 265 -0.22(-1.57%)
Jul 18, 2013 13.94 14.03 13.94 14.03 229 +0.08(+0.57%)
Jul 17, 2013 13.89 13.95 13.89 13.95 223 -0.01(-0.07%)
Jul 16, 2013 13.96 13.96 13.96 13.96 340 -0.11(-0.78%)
Jul 15, 2013 14.08 14.08 13.95 14.07 3,688 +0.18(+1.30%)
Jul 12, 2013 13.84 13.95 13.82 13.89 3,282 +0.62(+4.67%)
Jul 10, 2013 13.27 13.27 13.27 0 -0.11(-0.82%)
Jul 09, 2013 13.43 13.63 13.38 13.38 9,433 -0.25(-1.83%)
Jul 08, 2013 13.40 13.63 13.40 13.63 357 +0.51(+3.89%)
Jul 05, 2013 13.12 13.12 13.12 13.12 1,339 +0.59(+4.71%)
Jul 03, 2013 12.34 12.53 12.34 12.53 1,609 -0.04(-0.32%)
Jul 02, 2013 12.54 12.74 12.54 12.57 2,907 -0.08(-0.63%)
Jul 01, 2013 12.65 12.65 12.64 12.65 541 +0.27(+2.14%)
Jun 28, 2013 12.36 12.38 12.36 12.38 380 +0.10(+0.77%)
Jun 27, 2013 12.26 12.29 12.19 12.29 9,224 -0.27(-2.15%)
Jun 26, 2013 12.54 12.56 12.54 12.56 1,186 -0.18(-1.41%)
Jun 25, 2013 12.72 12.74 12.72 12.74 1,992 +0.11(+0.87%)
Jun 24, 2013 13.12 13.12 12.50 12.63 4,774 -0.49(-3.73%)
Jun 20, 2013 13.12 13.12 13.12 13.12 0 -0.80(-5.75%)
Jun 19, 2013 13.92 13.92 13.92 13.92 302 +0.11(+0.80%)
Jun 18, 2013 13.61 13.81 13.61 13.81 947 +0.18(+1.32%)
Jun 17, 2013 13.70 13.70 13.63 13.63 700 +0.28(+2.10%)
Jun 14, 2013 13.40 13.40 13.35 13.35 400 +0.33(+2.53%)
Jun 13, 2013 13.17 13.17 13.00 13.02 72,282 +0.00(+0.00%)
Jun 12, 2013 13.02 13.02 13.02 13.02 283 -0.02(-0.15%)
Jun 11, 2013 13.04 13.04 13.04 13.04 100 -0.36(-2.69%)
Jun 10, 2013 13.39 13.40 13.39 13.40 581 +0.39(+3.00%)
Jun 06, 2013 13.01 13.01 13.01 0 -0.15(-1.14%)
Jun 05, 2013 13.16 13.16 13.16 13.16 100 -0.06(-0.45%)
Jun 03, 2013 13.22 13.22 13.22 0 -0.34(-2.51%)
May 31, 2013 13.56 13.56 13.56 13.56 2,400 -0.97(-6.68%)
May 30, 2013 14.53 14.53 14.53 14.53 140 +0.69(+4.99%)
May 29, 2013 13.88 13.88 13.84 13.84 1,600 -0.36(-2.54%)
May 28, 2013 14.12 14.37 14.12 14.20 400 +0.44(+3.20%)
May 24, 2013 13.76 13.76 13.76 13.76 100 -0.30(-2.13%)
May 23, 2013 13.91 14.06 13.91 14.06 300 -1.44(-9.29%)
May 22, 2013 15.33 15.50 15.33 15.50 700 +0.86(+5.87%)
May 17, 2013 14.64 14.64 14.64 0 +1.14(+8.44%)
May 16, 2013 13.50 13.50 13.50 13.50 1,839 -0.05(-0.37%)
May 15, 2013 13.64 13.64 13.55 13.55 623 +0.72(+5.61%)
May 10, 2013 12.83 12.83 12.83 12.83 0 +0.12(+0.94%)
May 08, 2013 12.71 12.71 12.71 0 +0.11(+0.87%)
May 07, 2013 12.60 12.60 12.60 12.60 100 -0.11(-0.87%)
May 03, 2013 12.71 12.71 12.71 0 +0.30(+2.42%)
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.