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 (%)
Aug 30, 2019 7.700 7.875 7.700 7.750 2,100 +0.05(+0.65%)
Aug 29, 2019 7.710 7.740 7.700 7.700 2,235 +0.04(+0.52%)
Aug 28, 2019 7.550 7.660 7.550 7.660 5,314 +0.14(+1.86%)
Aug 27, 2019 7.520 7.520 7.520 7.520 178 -0.24(-3.09%)
Aug 26, 2019 7.620 7.760 7.620 7.760 1,438 +0.20(+2.65%)
Aug 23, 2019 7.560 7.560 7.560 75 +0.00(+0.00%)
Aug 22, 2019 7.670 7.680 7.560 7.560 1,986 -0.07(-0.92%)
Aug 21, 2019 7.630 7.630 7.630 7.630 837 -0.04(-0.52%)
Aug 20, 2019 7.550 7.670 7.550 7.670 914 +0.05(+0.66%)
Aug 19, 2019 7.500 7.620 7.500 7.620 1,186 +0.11(+1.46%)
Aug 16, 2019 7.670 7.670 7.510 7.510 900 -0.04(-0.53%)
Aug 15, 2019 7.390 7.550 7.390 7.550 5,762 +0.11(+1.48%)
Aug 14, 2019 7.548 7.590 7.440 7.440 3,068 -0.18(-2.36%)
Aug 13, 2019 7.770 7.770 7.620 7.620 3,150 -0.04(-0.52%)
Aug 12, 2019 8.040 8.040 7.660 7.660 4,422 -0.03(-0.39%)
Aug 09, 2019 7.785 7.785 7.690 7.690 7,900 -0.29(-3.63%)
Aug 08, 2019 7.980 7.980 7.980 7.980 299 +0.03(+0.38%)
Aug 07, 2019 7.840 8.180 7.840 7.950 4,304 +0.05(+0.63%)
Aug 06, 2019 7.740 7.930 7.740 7.900 6,704 +0.15(+1.94%)
Aug 05, 2019 7.820 7.940 7.750 7.750 4,194 -0.21(-2.64%)
Aug 02, 2019 7.950 7.960 7.950 7.960 3,100 -0.27(-3.28%)
Aug 01, 2019 8.470 8.470 8.230 8.230 2,681 -0.77(-8.56%)
Jul 31, 2019 9.000 9.000 9.000 95 +0.00(+0.00%)
Jul 30, 2019 9.200 9.200 9.000 9.000 571 -0.55(-5.76%)
Jul 29, 2019 9.550 9.550 9.550 9.550 434 -0.25(-2.55%)
Jul 26, 2019 9.540 9.800 9.540 9.800 2,200 +0.19(+1.98%)
Jul 25, 2019 9.960 9.960 9.610 9.610 1,136 -0.28(-2.83%)
Jul 24, 2019 9.890 9.890 9.890 9.890 899 +0.39(+4.11%)
Jul 23, 2019 9.550 9.600 9.480 9.500 8,129 +0.32(+3.49%)
Jul 22, 2019 9.180 9.180 9.180 223 +0.00(+0.00%)
Jul 18, 2019 9.180 9.180 9.180 0 -0.08(-0.86%)
Jul 17, 2019 9.520 9.520 9.260 9.260 3,940 +0.08(+0.87%)
Jul 16, 2019 9.510 9.510 9.180 9.180 3,591 -0.40(-4.18%)
Jul 15, 2019 9.380 9.580 9.380 9.580 521 +0.30(+3.23%)
Jul 12, 2019 9.170 9.380 9.170 9.280 6,400 -0.18(-1.90%)
Jul 11, 2019 9.230 9.460 9.230 9.460 592 +0.27(+2.94%)
Jul 10, 2019 9.490 9.490 9.190 9.190 12,710 -0.40(-4.17%)
Jul 09, 2019 9.590 9.590 9.590 10 +0.00(+0.00%)
Jul 08, 2019 9.590 9.590 9.590 9.590 121 +0.13(+1.43%)
Jul 05, 2019 9.250 9.455 9.250 9.455 1,100 +0.01(+0.05%)
Jul 03, 2019 9.450 9.450 9.450 147 +0.00(+0.00%)
Jul 02, 2019 9.450 9.450 9.450 9.450 272 +0.00(+0.00%)
Jul 01, 2019 9.450 9.520 9.450 9.450 3,281 +0.15(+1.67%)
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%)
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.