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 30, 2023 8.700 149 -0.03(-0.34%)
Oct 27, 2023 9.270 9.270 8.730 8.730 576 +0.01(+0.11%)
Oct 26, 2023 8.720 8.720 8.720 8.720 538 -0.18(-2.02%)
Oct 25, 2023 9.050 9.050 8.900 8.900 1,660 -0.03(-0.28%)
Oct 24, 2023 8.850 8.930 8.850 8.925 2,058 +0.06(+0.62%)
Oct 23, 2023 8.850 8.870 8.762 8.870 2,937 -0.32(-3.48%)
Oct 20, 2023 9.100 9.190 9.100 9.190 588 +0.04(+0.44%)
Oct 19, 2023 9.120 9.150 9.120 9.150 505 -0.15(-1.61%)
Oct 18, 2023 9.400 9.422 9.236 9.300 2,291 -0.30(-3.12%)
Oct 17, 2023 9.440 9.600 9.440 9.600 508 +0.16(+1.74%)
Oct 16, 2023 9.436 9.436 9.436 9.436 564 -0.38(-3.91%)
Oct 13, 2023 9.820 9.820 9.820 9.820 1,363 +0.22(+2.29%)
Oct 11, 2023 9.600 217 +0.00(+0.00%)
Oct 10, 2023 9.600 9.600 9.600 9.600 843 +0.46(+5.03%)
Oct 09, 2023 9.140 9.141 9.140 9.141 703 -0.03(-0.32%)
Oct 06, 2023 9.100 9.170 8.819 9.170 1,134 +0.07(+0.77%)
Oct 05, 2023 9.100 9.100 9.100 9.100 717 +0.10(+1.11%)
Oct 04, 2023 9.000 9.000 9.000 9.000 1,491 -0.21(-2.28%)
Oct 03, 2023 9.170 9.210 9.100 9.210 1,901 -0.56(-5.73%)
Oct 02, 2023 9.730 9.770 9.640 9.770 5,160 -0.02(-0.20%)
Sep 29, 2023 10.00 10.00 9.790 9.790 3,602 -0.33(-3.26%)
Sep 27, 2023 10.12 122 +0.02(+0.20%)
Sep 26, 2023 10.10 10.10 10.10 10.10 769 +0.00(+0.00%)
Sep 25, 2023 10.00 10.10 10.10 10.10 1,645 -0.12(-1.17%)
Sep 22, 2023 10.18 10.22 10.18 10.22 407 -0.04(-0.44%)
Sep 21, 2023 10.42 10.42 10.27 10.27 1,504 -0.16(-1.53%)
Sep 19, 2023 10.42 88 -0.06(-0.53%)
Sep 18, 2023 10.47 10.48 10.43 10.48 3,963 -0.03(-0.29%)
Sep 15, 2023 10.31 10.51 10.27 10.51 2,997 -0.17(-1.59%)
Sep 14, 2023 10.68 10.97 10.68 10.68 738 +0.41(+3.99%)
Sep 13, 2023 10.35 10.35 10.26 10.27 4,300 -0.07(-0.68%)
Sep 12, 2023 10.34 10.34 10.34 10.34 1,790 -0.61(-5.57%)
Sep 11, 2023 11.01 11.05 10.95 10.95 13,245 -0.41(-3.61%)
Sep 08, 2023 11.36 11.36 11.36 11.36 602 +0.37(+3.40%)
Sep 07, 2023 11.05 11.15 10.99 10.99 1,515 +0.19(+1.72%)
Sep 06, 2023 10.78 10.80 10.78 10.80 363 +0.10(+0.93%)
Sep 05, 2023 10.70 10.70 10.70 10.70 3,167 +0.27(+2.59%)
Sep 01, 2023 10.43 10.43 10.43 10.43 296 +0.11(+1.07%)
Aug 31, 2023 10.00 10.32 10.00 10.32 695 +0.28(+2.74%)
Aug 30, 2023 10.04 10.04 10.04 10.04 365 -0.23(-2.29%)
Aug 29, 2023 10.00 10.28 10.00 10.28 479 +0.02(+0.19%)
Aug 28, 2023 9.828 10.26 9.828 10.26 275 +0.41(+4.16%)
Aug 25, 2023 9.850 9.850 9.850 9.850 739 +0.33(+3.52%)
Aug 24, 2023 9.515 9.580 9.515 9.515 600 -0.45(-4.47%)
Aug 23, 2023 9.960 9.960 9.960 9.960 386 -0.01(-0.12%)
Aug 21, 2023 9.972 111 +0.02(+0.22%)
Aug 18, 2023 9.950 9.950 9.950 9.950 265 +0.37(+3.86%)
Aug 17, 2023 9.700 9.790 9.580 9.580 1,995 -0.24(-2.44%)
Aug 16, 2023 9.804 9.850 9.804 9.820 2,631 +0.22(+2.27%)
Aug 15, 2023 9.602 9.602 9.602 9.602 1,573 -0.15(-1.57%)
Aug 14, 2023 9.750 9.800 9.750 9.756 5,906 -0.00(-0.04%)
Aug 11, 2023 9.920 9.920 9.760 9.760 1,050 -0.16(-1.57%)
Aug 10, 2023 9.950 9.990 9.916 9.916 1,013 -0.08(-0.84%)
Aug 09, 2023 10.00 10.00 10.00 10.00 357 -0.41(-3.94%)
Aug 08, 2023 10.41 10.41 10.41 10.41 16,312 -0.07(-0.65%)
Aug 07, 2023 10.48 10.48 10.48 10.48 213 -0.22(-2.07%)
Aug 04, 2023 10.25 10.80 10.25 10.70 2,675 +0.70(+7.00%)
Aug 03, 2023 10.00 10.00 10.00 10.00 195 -0.29(-2.82%)
Aug 02, 2023 10.13 10.29 10.13 10.29 864 -0.09(-0.87%)
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.