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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.25 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2021 6.730 6.880 6.570 6.750 1,793 -0.32(-4.52%)
Nov 29, 2021 7.210 7.210 6.840 7.070 1,942 +0.01(+0.14%)
Nov 26, 2021 7.300 7.350 7.060 7.060 13,364 -0.23(-3.12%)
Nov 24, 2021 7.410 7.410 7.288 7.288 451 +0.08(+1.08%)
Nov 22, 2021 7.210 7.210 7.210 119 -0.14(-1.90%)
Nov 19, 2021 7.520 7.520 7.300 7.350 6,806 -0.09(-1.21%)
Nov 18, 2021 7.440 7.440 7.440 7.440 1,169 +0.14(+1.92%)
Nov 17, 2021 7.300 7.300 7.300 7.300 1,643 -0.09(-1.28%)
Nov 15, 2021 7.395 7.395 7.395 116 +0.09(+1.30%)
Nov 12, 2021 7.220 7.300 7.220 7.300 2,024 +0.09(+1.22%)
Nov 11, 2021 7.449 7.449 7.170 7.212 9,016 -0.35(-4.67%)
Nov 09, 2021 7.700 7.800 7.565 7.565 7,644 -0.50(-6.14%)
Nov 08, 2021 8.060 8.060 8.060 8.060 11,615 -0.14(-1.71%)
Nov 05, 2021 8.230 8.230 8.200 8.200 405 -0.15(-1.80%)
Nov 04, 2021 8.350 8.350 8.350 8.350 103 +0.02(+0.24%)
Nov 03, 2021 8.340 8.340 8.330 8.330 1,105 -0.04(-0.42%)
Nov 02, 2021 8.365 8.365 8.365 8.365 447 -0.11(-1.24%)
Nov 01, 2021 8.470 8.470 8.470 8.470 151 +0.42(+5.22%)
Oct 29, 2021 8.050 8.050 8.050 8.050 217 +0.00(+0.00%)
Oct 28, 2021 8.050 8.050 8.050 8.050 539 +0.05(+0.63%)
Oct 27, 2021 8.220 8.220 8.000 8.000 2,801 -0.63(-7.30%)
Oct 25, 2021 8.630 8.630 8.630 121 +0.30(+3.60%)
Oct 22, 2021 8.330 8.330 8.330 8.330 208 +0.00(+0.00%)
Oct 21, 2021 8.200 8.330 8.200 8.330 3,427 +0.25(+3.09%)
Oct 20, 2021 8.520 8.520 8.080 8.080 6,248 -1.04(-11.40%)
Oct 19, 2021 9.120 9.120 9.120 9.120 3,000 -0.44(-4.60%)
Oct 18, 2021 9.530 9.600 9.450 9.560 4,527 +0.11(+1.16%)
Oct 15, 2021 9.375 9.450 9.365 9.450 2,631 +0.05(+0.53%)
Oct 14, 2021 9.260 9.400 9.260 9.400 2,218 +0.15(+1.62%)
Oct 13, 2021 9.250 9.250 9.120 9.250 3,990 +0.27(+2.95%)
Oct 12, 2021 8.985 9.000 8.985 8.985 2,704 +0.14(+1.64%)
Oct 11, 2021 8.840 8.840 8.840 8.840 379 +0.02(+0.23%)
Oct 08, 2021 8.820 8.820 8.820 8.820 348 -0.08(-0.90%)
Oct 07, 2021 8.910 8.920 8.900 8.900 682 +0.04(+0.45%)
Oct 06, 2021 8.815 8.860 8.815 8.860 236 +0.05(+0.57%)
Oct 04, 2021 8.810 8.810 8.810 25 -0.10(-1.12%)
Oct 01, 2021 8.910 8.910 8.910 8.910 367 -0.59(-6.21%)
Sep 30, 2021 9.310 9.500 9.310 9.500 335 +0.42(+4.63%)
Sep 28, 2021 9.080 9.080 9.080 8 +0.10(+1.11%)
Sep 27, 2021 9.312 9.490 8.980 8.980 1,803 -0.03(-0.33%)
Sep 23, 2021 9.010 9.010 9.010 30 +0.04(+0.50%)
Sep 21, 2021 8.965 8.965 8.965 0 +0.36(+4.12%)
Sep 20, 2021 8.627 8.627 8.610 8.610 306 -0.72(-7.72%)
Sep 17, 2021 9.330 9.330 9.330 9.330 150 +0.00(+0.00%)
Sep 14, 2021 9.330 9.330 9.330 163 +0.33(+3.67%)
Sep 13, 2021 9.000 9.000 9.000 9.000 165 +0.00(+0.00%)
Sep 09, 2021 9.000 9.000 9.000 20 +0.15(+1.69%)
Sep 08, 2021 8.950 8.950 8.820 8.850 869 -0.06(-0.73%)
Sep 07, 2021 8.915 8.915 8.915 8.915 401 -0.11(-1.16%)
Sep 03, 2021 8.800 9.020 8.640 9.020 16,132 +0.57(+6.75%)
Sep 02, 2021 8.760 8.760 8.440 8.450 1,003 -0.18(-2.09%)
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.