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 (%)
Jul 31, 2020 5.600 5.600 5.290 5.450 10,900 -0.36(-6.20%)
Jul 30, 2020 5.700 5.810 5.700 5.810 884 -0.04(-0.68%)
Jul 29, 2020 5.710 5.900 5.710 5.850 3,492 -0.17(-2.82%)
Jul 28, 2020 6.000 6.100 5.990 6.020 2,416 -0.05(-0.82%)
Jul 27, 2020 5.940 6.200 5.940 6.070 3,885 +0.20(+3.41%)
Jul 24, 2020 6.200 6.200 5.870 5.870 17,500 -0.19(-3.14%)
Jul 23, 2020 6.350 6.350 6.060 6.060 1,348 -0.06(-0.98%)
Jul 22, 2020 6.120 6.120 6.120 6.120 326 -0.01(-0.24%)
Jul 21, 2020 6.135 6.140 6.135 6.135 1,169 -0.04(-0.73%)
Jul 20, 2020 6.195 6.195 6.180 6.180 1,970 -0.02(-0.32%)
Jul 17, 2020 6.200 6.200 6.200 6.200 1,000 -0.09(-1.43%)
Jul 16, 2020 6.550 6.550 6.100 6.290 2,198 +0.28(+4.66%)
Jul 15, 2020 6.000 6.010 6.000 6.010 337 +0.04(+0.63%)
Jul 14, 2020 5.850 5.973 5.730 5.973 1,748 +0.31(+5.52%)
Jul 13, 2020 5.815 5.825 5.660 5.660 1,217 +0.00(+0.00%)
Jul 10, 2020 5.695 5.770 5.660 5.660 10,800 -0.10(-1.74%)
Jul 09, 2020 5.760 5.800 5.745 5.760 918 -0.13(-2.21%)
Jul 08, 2020 5.810 5.890 5.790 5.890 4,088 +0.03(+0.51%)
Jul 07, 2020 5.800 5.860 5.800 5.860 5,667 -0.31(-5.02%)
Jul 06, 2020 6.000 6.170 5.960 6.170 5,133 +0.22(+3.70%)
Jul 02, 2020 5.830 5.950 5.830 5.950 1,100 +0.26(+4.57%)
Jul 01, 2020 5.762 5.762 5.690 5.690 2,300 -0.17(-2.90%)
Jun 30, 2020 5.770 5.860 5.700 5.860 1,188 +0.39(+7.13%)
Jun 29, 2020 5.480 5.480 5.470 5.470 1,899 -0.21(-3.70%)
Jun 26, 2020 5.810 5.810 5.680 5.680 1,500 -0.04(-0.70%)
Jun 25, 2020 5.940 5.940 5.720 5.720 16,981 -0.31(-5.14%)
Jun 24, 2020 6.101 6.101 6.030 6.030 326 -0.30(-4.74%)
Jun 23, 2020 6.600 6.600 6.330 6.330 2,580 -0.07(-1.09%)
Jun 22, 2020 6.550 6.550 6.400 6.400 926 +0.14(+2.23%)
Jun 19, 2020 6.380 6.380 6.260 6.260 500 -0.01(-0.15%)
Jun 18, 2020 6.270 6.270 6.270 6.270 10,834 -0.33(-5.00%)
Jun 17, 2020 6.600 6.600 6.600 6.600 363 +0.01(+0.15%)
Jun 16, 2020 6.580 6.990 6.580 6.590 1,615 +0.33(+5.27%)
Jun 15, 2020 6.530 6.530 6.060 6.260 1,686 -0.39(-5.86%)
Jun 12, 2020 6.650 6.650 6.650 6.650 10,000 +0.04(+0.61%)
Jun 11, 2020 6.610 6.975 6.610 6.610 1,011 -0.54(-7.55%)
Jun 10, 2020 7.165 7.165 7.150 7.150 2,239 +0.10(+1.42%)
Jun 09, 2020 7.130 7.130 7.050 7.050 600 -0.12(-1.67%)
Jun 08, 2020 7.180 7.250 7.170 7.170 3,103 +0.10(+1.41%)
Jun 05, 2020 6.620 7.070 6.620 7.070 3,100 +0.45(+6.80%)
Jun 04, 2020 6.558 6.640 6.490 6.620 1,642 -0.11(-1.63%)
Jun 03, 2020 6.730 6.730 6.590 6.730 3,657 +0.29(+4.50%)
Jun 02, 2020 6.450 6.450 6.310 6.440 6,712 +0.09(+1.42%)
Jun 01, 2020 6.350 6.360 6.260 6.350 2,032 +0.00(+0.08%)
May 29, 2020 6.300 6.345 6.210 6.345 4,200 -0.37(-5.44%)
May 28, 2020 6.710 6.710 6.710 6.710 213 +0.19(+2.95%)
May 27, 2020 6.429 6.540 6.429 6.518 4,356 +0.24(+3.78%)
May 26, 2020 6.100 6.280 6.100 6.280 13,675 +0.41(+6.98%)
May 22, 2020 5.775 5.870 5.775 5.870 25,800 -0.13(-2.17%)
May 21, 2020 5.864 6.010 5.864 6.000 15,881 -0.01(-0.17%)
May 20, 2020 6.190 6.190 5.930 6.010 38,155 +0.19(+3.26%)
May 19, 2020 5.790 5.905 5.790 5.820 15,028 +0.07(+1.13%)
May 18, 2020 5.700 5.760 5.700 5.755 3,479 +0.09(+1.68%)
May 15, 2020 5.750 5.750 5.650 5.660 15,700 +0.09(+1.62%)
May 14, 2020 5.800 5.800 5.510 5.570 14,823 -0.34(-5.83%)
May 13, 2020 5.875 5.915 5.810 5.915 1,883 -0.04(-0.59%)
May 12, 2020 5.960 5.960 5.870 5.950 4,136 -0.26(-4.19%)
May 11, 2020 6.000 6.410 6.000 6.210 32,901 +0.39(+6.70%)
May 08, 2020 6.140 6.140 5.820 5.820 3,000 -0.04(-0.68%)
May 07, 2020 5.860 5.860 5.860 5.860 289 -0.14(-2.33%)
May 06, 2020 6.040 6.040 6.000 6.000 1,577 +0.00(+0.00%)
May 05, 2020 6.090 6.090 5.920 6.000 5,526 +0.13(+2.21%)
May 04, 2020 6.200 6.200 5.870 5.870 560 +0.08(+1.38%)
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.