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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.89 +0.63 (+4.16%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jun 28, 2019 9.295 9.295 9.295 97 +0.00(+0.00%)
Jun 27, 2019 9.295 9.295 9.295 7 +0.00(+0.00%)
Jun 26, 2019 9.175 9.305 9.175 9.295 861 -0.11(-1.12%)
Jun 25, 2019 9.400 9.400 9.400 9.400 277 +0.12(+1.35%)
Jun 24, 2019 9.370 9.370 9.275 9.275 1,000 -0.07(-0.80%)
Jun 21, 2019 9.350 9.350 9.350 38 +0.00(+0.00%)
Jun 20, 2019 9.350 9.350 9.350 9.350 1,100 +0.09(+0.97%)
Jun 19, 2019 9.260 9.260 9.260 9.260 207 +0.04(+0.46%)
Jun 18, 2019 9.218 9.218 9.218 9.218 629 +0.01(+0.09%)
Jun 17, 2019 9.220 9.250 9.210 9.210 731 +0.14(+1.54%)
Jun 14, 2019 9.080 9.085 8.970 9.070 1,800 +0.07(+0.78%)
Jun 13, 2019 8.990 9.050 8.950 9.000 1,808 -0.20(-2.17%)
Jun 12, 2019 9.250 9.250 9.150 9.200 38,910 +0.05(+0.55%)
Jun 11, 2019 9.180 9.180 9.150 9.150 2,597 +0.09(+0.99%)
Jun 10, 2019 8.941 9.060 8.941 9.060 3,061 -0.13(-1.41%)
Jun 07, 2019 9.190 9.190 9.190 9.190 200 +0.13(+1.43%)
Jun 06, 2019 8.920 9.060 8.920 9.060 566 +0.00(+0.00%)
Jun 05, 2019 9.170 9.170 9.060 9.060 1,758 +0.17(+1.91%)
Jun 04, 2019 8.890 9.020 8.890 8.890 784 +0.02(+0.23%)
Jun 03, 2019 8.870 8.870 8.870 8.870 560 -0.13(-1.44%)
May 31, 2019 9.000 9.000 9.000 9.000 3,400 -0.14(-1.53%)
May 30, 2019 8.930 9.140 8.930 9.140 2,458 +0.29(+3.28%)
May 29, 2019 8.860 8.970 8.850 8.850 1,202 -0.09(-1.01%)
May 28, 2019 8.940 8.940 8.940 8.940 2,578 -0.23(-2.51%)
May 24, 2019 8.920 9.170 8.900 9.170 3,800 +0.32(+3.62%)
May 23, 2019 8.850 8.850 8.780 8.850 3,316 -0.07(-0.78%)
May 22, 2019 8.950 8.950 8.920 8.920 2,209 -0.08(-0.89%)
May 21, 2019 9.000 9.050 8.920 9.000 2,246 -0.03(-0.33%)
May 20, 2019 8.960 9.030 8.960 9.030 1,282 +0.23(+2.61%)
May 17, 2019 9.080 9.080 8.800 8.800 600 -0.06(-0.68%)
May 16, 2019 8.890 8.890 8.860 8.860 2,101 -0.06(-0.67%)
May 15, 2019 8.900 8.920 8.810 8.920 2,759 -0.04(-0.45%)
May 14, 2019 8.690 8.960 8.690 8.960 2,237 +0.33(+3.82%)
May 13, 2019 8.805 8.805 8.630 8.630 2,903 -0.24(-2.71%)
May 10, 2019 8.926 8.926 8.870 8.870 700 +0.00(+0.00%)
May 09, 2019 9.070 9.070 8.870 8.870 1,200 -0.28(-3.06%)
May 08, 2019 9.210 9.210 9.150 9.150 3,846 -0.04(-0.44%)
May 07, 2019 9.400 9.480 9.190 9.190 1,278 -0.05(-0.54%)
May 06, 2019 9.195 9.380 9.010 9.240 824 +0.09(+0.98%)
May 03, 2019 9.174 9.300 9.090 9.150 2,100 +0.04(+0.44%)
May 02, 2019 9.205 9.205 9.110 9.110 2,722 -0.38(-4.00%)
May 01, 2019 9.490 9.490 9.490 9.490 287 +0.22(+2.37%)
Apr 30, 2019 9.270 9.270 9.270 9.270 280 +0.02(+0.22%)
Apr 29, 2019 9.240 9.250 9.240 9.250 1,166 +0.20(+2.21%)
Apr 26, 2019 9.084 9.480 9.050 9.050 1,200 -0.42(-4.44%)
Apr 25, 2019 9.470 9.470 9.470 9.470 329 -0.02(-0.21%)
Apr 24, 2019 9.740 9.740 9.490 9.490 1,111 -0.31(-3.16%)
Apr 23, 2019 9.800 9.800 9.510 9.800 2,191 +0.35(+3.70%)
Apr 22, 2019 9.450 9.450 9.450 9.450 1,375 -0.24(-2.48%)
Apr 18, 2019 9.770 9.770 9.580 9.690 48,600 -0.21(-2.12%)
Apr 17, 2019 10.04 10.04 9.900 9.900 374 +0.07(+0.71%)
Apr 16, 2019 9.720 9.830 9.720 9.830 619 -0.04(-0.41%)
Apr 15, 2019 10.06 10.06 9.780 9.870 755 +0.18(+1.86%)
Apr 12, 2019 9.690 9.690 9.690 9.690 500 -0.24(-2.42%)
Apr 11, 2019 9.550 9.930 9.550 9.930 404 +0.19(+1.95%)
Apr 10, 2019 9.740 9.740 9.740 9.740 4,519 -0.06(-0.61%)
Apr 09, 2019 10.05 10.05 9.800 9.800 6,722 -0.03(-0.31%)
Apr 08, 2019 10.10 10.10 9.830 9.830 1,835 -0.27(-2.67%)
Apr 05, 2019 10.18 10.25 10.10 10.10 3,400 -0.01(-0.10%)
Apr 04, 2019 10.07 10.11 10.07 10.11 3,706 -0.12(-1.17%)
Apr 03, 2019 10.57 10.57 10.17 10.23 5,386 +0.11(+1.09%)
Apr 02, 2019 10.04 10.12 10.03 10.12 11,226 +0.13(+1.30%)
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.