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 (%)
Sep 30, 2022 6.250 6.250 6.050 6.050 404 -0.24(-3.82%)
Sep 29, 2022 6.290 6.290 6.290 6.290 469 -0.23(-3.53%)
Sep 28, 2022 6.500 6.520 6.500 6.520 834 +0.34(+5.50%)
Sep 27, 2022 6.304 6.380 6.170 6.180 1,503 -0.16(-2.55%)
Sep 26, 2022 6.574 6.574 6.342 6.342 17,501 -0.27(-4.05%)
Sep 23, 2022 6.920 6.925 6.610 6.610 3,688 -0.29(-4.27%)
Sep 22, 2022 6.740 7.000 6.740 6.905 3,912 +0.25(+3.68%)
Sep 21, 2022 6.730 6.730 6.660 6.660 3,584 -0.02(-0.30%)
Sep 20, 2022 6.680 6.680 6.680 6.680 1,175 -0.35(-4.91%)
Sep 19, 2022 7.020 7.025 7.020 7.025 4,316 -0.15(-2.10%)
Sep 16, 2022 6.880 7.176 6.875 7.176 3,871 +0.08(+1.07%)
Sep 15, 2022 7.090 7.100 7.090 7.100 1,118 -0.30(-4.05%)
Sep 12, 2022 7.400 70 +0.22(+3.06%)
Sep 08, 2022 7.180 4 -0.20(-2.71%)
Sep 07, 2022 7.310 7.380 7.300 7.380 4,321 -0.16(-2.12%)
Sep 06, 2022 7.540 7.550 7.540 7.540 2,112 -0.02(-0.30%)
Sep 02, 2022 7.500 7.563 7.500 7.563 850 -0.06(-0.72%)
Sep 01, 2022 7.618 7.618 7.618 7.618 223 -0.17(-2.23%)
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%)
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.