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 31, 2022 7.810 7.810 7.792 7.792 555 +0.02(+0.21%)
Aug 30, 2022 7.764 7.776 7.764 7.776 434 +0.08(+0.99%)
Aug 29, 2022 7.700 7.700 7.700 7.700 121 +0.05(+0.65%)
Aug 26, 2022 7.755 7.755 7.650 7.650 2,196 -0.07(-0.97%)
Aug 25, 2022 7.730 7.730 7.595 7.725 2,834 +0.22(+2.93%)
Aug 23, 2022 7.505 39 -0.42(-5.36%)
Aug 19, 2022 7.930 148 +0.09(+1.15%)
Aug 18, 2022 7.720 7.840 7.720 7.840 246 +0.24(+3.16%)
Aug 17, 2022 7.600 7.600 7.600 7.600 551 -0.09(-1.17%)
Aug 16, 2022 7.690 7.690 7.690 7.690 160 -0.11(-1.41%)
Aug 15, 2022 7.650 7.800 7.650 7.800 1,489 -0.39(-4.76%)
Aug 11, 2022 8.190 121 +0.05(+0.57%)
Aug 10, 2022 8.105 8.290 8.063 8.143 5,532 +0.25(+3.21%)
Aug 09, 2022 8.080 8.080 7.890 7.890 2,365 -0.15(-1.91%)
Aug 05, 2022 8.044 103 +0.02(+0.21%)
Aug 04, 2022 8.220 8.220 8.027 8.027 1,643 +0.01(+0.09%)
Aug 03, 2022 8.019 8.020 8.019 8.020 733 +0.14(+1.78%)
Aug 02, 2022 8.370 8.370 7.880 7.880 2,293 +0.04(+0.51%)
Jul 29, 2022 7.840 30 +0.14(+1.82%)
Jul 27, 2022 7.700 64 +0.09(+1.25%)
Jul 25, 2022 7.605 31 +0.12(+1.54%)
Jul 21, 2022 7.490 100 +0.01(+0.13%)
Jul 20, 2022 7.480 7.480 7.480 7.480 289 -0.14(-1.84%)
Jul 19, 2022 7.300 7.620 7.300 7.620 588 +0.23(+3.11%)
Jul 18, 2022 7.285 7.390 7.280 7.390 4,136 +0.35(+4.97%)
Jul 15, 2022 6.990 7.040 6.990 7.040 4,035 +0.18(+2.62%)
Jul 14, 2022 6.850 6.860 6.850 6.860 629 -0.32(-4.52%)
Jul 13, 2022 7.200 7.200 7.085 7.185 1,346 -0.01(-0.07%)
Jul 12, 2022 7.280 7.333 7.190 7.190 2,081 -0.19(-2.57%)
Jul 11, 2022 7.500 7.500 7.380 7.380 599 +0.08(+1.03%)
Jul 08, 2022 7.305 7.305 7.305 7.305 524 +0.04(+0.48%)
Jul 07, 2022 7.350 7.350 7.270 7.270 329 +0.13(+1.82%)
Jul 06, 2022 7.140 7.140 7.140 7.140 198 -0.35(-4.67%)
Jul 05, 2022 7.223 7.490 7.223 7.490 487 -0.01(-0.13%)
Jul 01, 2022 7.500 7.500 7.500 7.500 606 +0.00(+0.00%)
Jun 30, 2022 7.500 7.500 7.500 7.500 352 -0.25(-3.23%)
Jun 29, 2022 7.750 7.750 7.750 7.750 159 +0.00(+0.00%)
Jun 28, 2022 7.760 7.760 7.750 7.750 783 +0.00(+0.00%)
Jun 27, 2022 7.750 7.750 7.750 7.750 349 -0.01(-0.13%)
Jun 23, 2022 7.760 51 -0.03(-0.33%)
Jun 21, 2022 7.786 40 -0.35(-4.35%)
Jun 17, 2022 8.140 8.140 8.140 8.140 1,296 -0.61(-6.97%)
Jun 16, 2022 8.750 8.750 8.750 8.750 1,105 +0.44(+5.33%)
Jun 15, 2022 8.219 8.308 8.219 8.308 3,462 -0.40(-4.62%)
Jun 14, 2022 8.710 8.710 8.710 8.710 952 +0.12(+1.39%)
Jun 13, 2022 8.665 8.890 8.450 8.591 2,303 -0.24(-2.68%)
Jun 10, 2022 8.827 8.827 8.827 8.827 155 -0.05(-0.60%)
Jun 09, 2022 8.880 8.880 8.880 8.880 499 -0.02(-0.28%)
Jun 08, 2022 8.981 8.981 8.905 8.905 293 +0.38(+4.52%)
Jun 07, 2022 8.390 8.520 8.390 8.520 629 -0.40(-4.48%)
Jun 06, 2022 8.912 8.920 8.900 8.920 501 +0.57(+6.83%)
Jun 03, 2022 8.350 8.350 8.350 8.350 533 -0.15(-1.76%)
Jun 02, 2022 8.490 8.500 8.301 8.500 2,931 +0.31(+3.77%)
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.