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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.59 +0.34 (+2.38%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
Nov 30, 2020 5.890 5.890 5.660 5.660 44,518 -0.50(-8.06%)
Nov 27, 2020 6.156 6.156 6.156 61 +0.00(+0.00%)
Nov 25, 2020 6.115 6.156 6.000 6.156 1,800 -0.06(-1.02%)
Nov 24, 2020 5.980 6.350 5.980 6.220 7,294 -0.16(-2.51%)
Nov 23, 2020 6.220 6.420 6.220 6.380 1,136 +0.33(+5.45%)
Nov 20, 2020 6.050 6.133 6.050 6.050 4,600 +0.12(+2.02%)
Nov 19, 2020 5.997 5.997 5.930 5.930 902 -0.22(-3.58%)
Nov 18, 2020 6.145 6.210 6.145 6.150 8,374 +0.12(+1.99%)
Nov 17, 2020 6.040 6.040 6.030 6.030 1,754 +0.03(+0.50%)
Nov 16, 2020 6.140 6.140 5.960 6.000 4,205 +0.13(+2.30%)
Nov 13, 2020 5.865 5.865 5.865 5.865 1,100 -0.10(-1.76%)
Nov 12, 2020 5.965 6.130 5.893 5.970 2,328 -0.18(-2.93%)
Nov 11, 2020 6.150 6.150 6.140 6.150 6,450 +0.15(+2.50%)
Nov 10, 2020 5.920 6.140 5.920 6.000 13,043 +0.42(+7.53%)
Nov 09, 2020 5.520 5.660 5.465 5.580 8,020 +0.38(+7.31%)
Nov 06, 2020 5.315 5.315 5.200 5.200 1,200 -0.01(-0.19%)
Nov 05, 2020 5.080 5.210 4.950 5.210 2,044 +0.00(+0.00%)
Nov 04, 2020 5.250 5.335 5.180 5.210 11,949 +0.14(+2.76%)
Nov 03, 2020 5.070 5.070 5.070 142 +0.00(+0.00%)
Nov 02, 2020 5.090 5.090 4.910 5.070 1,206 +0.28(+5.74%)
Oct 30, 2020 4.850 4.900 4.750 4.795 14,500 -0.16(-3.13%)
Oct 29, 2020 4.932 4.976 4.920 4.950 2,988 +0.20(+4.21%)
Oct 28, 2020 4.900 5.000 4.730 4.750 7,291 -0.25(-5.00%)
Oct 27, 2020 5.000 5.110 5.000 5.000 12,456 -0.09(-1.77%)
Oct 26, 2020 5.175 5.220 5.090 5.090 5,535 +0.00(+0.00%)
Oct 23, 2020 5.090 5.090 5.090 5.090 400 +0.00(+0.10%)
Oct 22, 2020 5.100 5.150 5.070 5.085 18,030 +0.05(+1.09%)
Oct 21, 2020 5.270 5.270 4.920 5.030 4,498 +0.13(+2.65%)
Oct 20, 2020 5.040 5.070 4.900 4.900 5,091 -0.13(-2.58%)
Oct 19, 2020 4.980 5.120 4.980 5.030 3,235 +0.07(+1.41%)
Oct 16, 2020 4.925 5.000 4.900 4.960 24,700 +0.01(+0.20%)
Oct 15, 2020 5.090 5.090 4.950 4.950 6,539 -0.14(-2.75%)
Oct 14, 2020 5.200 5.220 4.944 5.090 6,595 -0.12(-2.30%)
Oct 13, 2020 5.220 5.265 5.210 5.210 1,701 -0.01(-0.19%)
Oct 12, 2020 5.300 5.300 5.220 5.220 2,719 -0.17(-3.24%)
Oct 09, 2020 5.500 5.500 5.395 5.395 800 -0.08(-1.37%)
Oct 08, 2020 5.300 5.470 5.300 5.470 2,987 -0.06(-1.08%)
Oct 07, 2020 5.530 5.530 5.530 5.530 454 +0.14(+2.60%)
Oct 06, 2020 5.540 5.540 5.390 5.390 1,018 +0.09(+1.70%)
Oct 05, 2020 5.405 5.500 5.300 5.300 784 +0.00(+0.00%)
Oct 02, 2020 5.200 5.300 5.200 5.300 3,200 -0.20(-3.64%)
Oct 01, 2020 5.536 5.536 5.500 5.500 893 +0.00(+0.00%)
Sep 30, 2020 5.500 5.500 5.500 5.500 1,310 -0.06(-1.08%)
Sep 29, 2020 5.480 5.560 5.480 5.560 824 -0.01(-0.18%)
Sep 28, 2020 5.595 5.650 5.570 5.570 5,775 -0.02(-0.36%)
Sep 25, 2020 5.500 5.590 5.300 5.590 1,700 -0.07(-1.24%)
Sep 24, 2020 5.600 5.660 5.530 5.660 13,205 -0.06(-1.05%)
Sep 23, 2020 5.680 5.720 5.680 5.720 405 -0.11(-1.89%)
Sep 22, 2020 5.830 5.830 5.830 5.830 492 +0.11(+1.83%)
Sep 21, 2020 5.725 5.725 5.725 5.725 603 -0.25(-4.10%)
Sep 18, 2020 5.670 5.970 5.670 5.970 800 +0.27(+4.74%)
Sep 17, 2020 5.760 5.760 5.700 5.700 5,676 -0.19(-3.23%)
Sep 16, 2020 6.010 6.010 5.890 5.890 447 -0.12(-2.00%)
Sep 15, 2020 6.240 6.240 6.010 6.010 4,240 -0.01(-0.17%)
Sep 14, 2020 6.120 6.120 6.010 6.020 1,068 +0.11(+1.95%)
Sep 11, 2020 5.905 5.905 5.905 5.905 100 +0.06(+0.94%)
Sep 10, 2020 5.750 5.850 5.750 5.850 953 +0.10(+1.74%)
Sep 09, 2020 5.580 5.750 5.580 5.750 818 +0.20(+3.60%)
Sep 08, 2020 5.600 5.600 5.550 5.550 310 -0.20(-3.48%)
Sep 04, 2020 5.350 5.750 5.350 5.750 2,300 +0.40(+7.48%)
Sep 03, 2020 5.600 5.600 5.350 5.350 1,331 -0.25(-4.46%)
Sep 02, 2020 5.610 5.610 5.600 5.600 516 +0.11(+2.00%)
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.