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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.26 +0.67 (+4.58%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 24, 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 (%)
Oct 31, 2005 10.20 10.55 10.30 10.30 4,317 +0.10(+0.98%)
Oct 28, 2005 10.20 10.50 10.20 10.20 3,718 -0.15(-1.45%)
Oct 27, 2005 10.35 10.60 10.35 10.35 8,269 +0.65(+6.70%)
Oct 26, 2005 9.700 10.00 9.700 9.700 3,596 +0.05(+0.52%)
Oct 25, 2005 9.650 9.900 9.600 9.650 2,556 +0.05(+0.52%)
Oct 24, 2005 9.600 9.750 9.400 9.600 8,080 -0.05(-0.52%)
Oct 21, 2005 9.650 10.00 9.650 9.650 4,052 +0.15(+1.58%)
Oct 20, 2005 9.500 9.850 9.500 9.500 11,349 +0.20(+2.15%)
Oct 19, 2005 9.300 9.500 9.300 9.300 5,425 -0.20(-2.11%)
Oct 18, 2005 9.500 9.750 9.500 9.500 3,421 +0.20(+2.15%)
Oct 17, 2005 9.300 9.600 9.300 9.300 3,827 -0.40(-4.12%)
Oct 14, 2005 9.700 9.700 9.450 9.700 1,375 +0.10(+1.04%)
Oct 13, 2005 9.700 9.850 9.550 9.600 11,850 -0.10(-1.03%)
Oct 12, 2005 9.700 10.05 9.700 9.700 3,804 -0.35(-3.48%)
Oct 11, 2005 10.05 10.10 9.800 10.05 6,355 +0.45(+4.69%)
Oct 10, 2005 9.550 9.850 9.500 9.600 8,914 +0.05(+0.52%)
Oct 07, 2005 9.550 9.850 9.550 9.550 3,936 +0.05(+0.53%)
Oct 06, 2005 9.500 9.500 9.500 9.500 0 -0.35(-3.55%)
Oct 05, 2005 9.850 9.850 9.850 9.850 0 -0.35(-3.43%)
Oct 04, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Oct 03, 2005 10.25 9.950 10.20 4,654 +0.20(+2.00%)
Sep 30, 2005 10.30 10.00 10.00 3,342 -0.20(-1.96%)
Sep 29, 2005 10.50 10.20 10.20 3,360 +0.50(+5.15%)
Sep 28, 2005 9.700 10.00 9.700 9.700 9,745 +0.40(+4.30%)
Sep 27, 2005 9.300 9.500 9.200 9.300 49,970 -0.20(-2.11%)
Sep 26, 2005 9.500 9.600 9.300 9.500 4,037 +0.35(+3.83%)
Sep 23, 2005 9.150 9.350 9.050 9.150 18,618 -0.20(-2.14%)
Sep 22, 2005 9.350 9.400 9.100 9.350 4,085 +0.20(+2.19%)
Sep 21, 2005 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 20, 2005 9.150 9.500 9.150 9.150 7,613 -0.20(-2.14%)
Sep 19, 2005 9.350 9.350 9.050 9.350 5,073 +0.25(+2.75%)
Sep 16, 2005 9.100 9.350 9.100 9.100 4,850 +0.00(+0.00%)
Sep 15, 2005 9.100 9.400 9.100 9.100 4,769 +0.25(+2.82%)
Sep 14, 2005 8.850 9.200 8.850 8.850 50,101 +0.15(+1.72%)
Sep 13, 2005 8.700 8.950 8.700 8.700 7,325 -0.05(-0.57%)
Sep 12, 2005 8.750 9.100 8.750 8.750 8,880 -0.15(-1.69%)
Sep 09, 2005 8.900 9.100 8.850 8.900 4,604 +0.15(+1.71%)
Sep 08, 2005 8.750 9.000 8.700 8.750 4,554 -0.15(-1.69%)
Sep 07, 2005 8.900 9.150 8.900 8.900 3,374 -0.20(-2.20%)
Sep 06, 2005 9.100 9.300 9.000 9.100 17,474 +0.45(+5.20%)
Sep 02, 2005 8.650 8.900 8.650 8.650 5,279 +0.20(+2.37%)
Sep 01, 2005 8.450 8.700 8.450 8.450 5,821 -0.10(-1.17%)
Aug 31, 2005 8.550 8.700 8.400 8.550 7,113 +0.05(+0.59%)
Aug 30, 2005 8.500 8.700 8.500 8.500 3,675 -0.05(-0.58%)
Aug 29, 2005 8.550 8.650 8.550 8.550 123,102 -0.35(-3.93%)
Aug 26, 2005 8.900 8.950 8.800 8.900 72,859 +0.45(+5.33%)
Aug 25, 2005 8.450 8.700 8.450 8.450 3,027 -0.10(-1.17%)
Aug 24, 2005 8.550 8.650 8.550 8.550 3,969 +0.00(+0.00%)
Aug 23, 2005 8.550 8.700 8.550 8.550 6,404 -0.15(-1.72%)
Aug 22, 2005 8.700 9.000 8.700 8.700 8,505 +0.30(+3.57%)
Aug 19, 2005 8.400 8.650 8.400 8.400 2,562 +0.00(+0.00%)
Aug 18, 2005 8.400 8.650 8.400 8.400 2,305 -0.10(-1.18%)
Aug 17, 2005 8.500 8.700 8.500 8.500 4,950 -0.05(-0.58%)
Aug 16, 2005 8.550 8.750 8.550 8.550 6,816 +0.15(+1.79%)
Aug 15, 2005 8.400 8.650 8.400 8.400 3,426 +0.40(+5.00%)
Aug 12, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 11, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 10, 2005 8.000 8.050 7.900 8.000 7,029 +0.00(+0.00%)
Aug 09, 2005 8.000 8.050 7.900 8.000 7,029 +0.45(+5.96%)
Aug 08, 2005 7.550 7.800 7.550 7.550 32,338 +0.00(+0.00%)
Aug 05, 2005 7.550 7.800 7.550 7.550 32,338 -0.40(-5.03%)
Aug 04, 2005 7.950 8.050 7.900 7.950 8,827 +0.00(+0.00%)
Aug 03, 2005 7.950 8.050 7.900 7.950 8,827 -0.05(-0.62%)
Aug 02, 2005 8.000 8.100 7.900 8.000 3,181 +0.25(+3.23%)
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.