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 (%)
May 22, 2024 14.28 14.57 14.17 14.25 3,987 -0.50(-3.38%)
May 21, 2024 15.09 15.09 14.74 14.75 3,819 +0.32(+2.22%)
May 20, 2024 14.76 14.76 14.36 14.43 1,237 +0.23(+1.66%)
May 17, 2024 14.26 14.53 14.18 14.20 47,831 -0.46(-3.17%)
May 16, 2024 14.70 15.05 14.45 14.66 34,470 -0.19(-1.25%)
May 15, 2024 14.77 15.10 14.77 14.85 2,719 +0.20(+1.34%)
May 14, 2024 14.58 15.09 14.58 14.65 7,614 -0.05(-0.33%)
May 13, 2024 15.21 15.21 14.29 14.70 3,657 -0.20(-1.37%)
May 10, 2024 14.89 15.36 14.48 14.90 3,830 +0.32(+2.20%)
May 09, 2024 13.88 14.58 13.88 14.58 5,474 +1.83(+14.35%)
May 08, 2024 12.54 12.90 12.54 12.75 3,005 -0.15(-1.17%)
May 07, 2024 12.86 13.00 12.85 12.90 29,448 +0.10(+0.77%)
May 06, 2024 12.70 13.00 12.70 12.80 7,955 +0.21(+1.68%)
May 03, 2024 12.78 12.78 12.50 12.59 1,683 -0.00(-0.02%)
May 02, 2024 12.89 12.89 12.41 12.59 29,194 +0.05(+0.41%)
May 01, 2024 12.27 12.54 12.27 12.54 32,405 +0.02(+0.16%)
Apr 30, 2024 12.46 12.65 12.40 12.52 2,460 +0.25(+2.04%)
Apr 29, 2024 12.45 12.45 12.10 12.27 3,691 +0.03(+0.25%)
Apr 26, 2024 12.18 12.24 11.88 12.24 4,022 +0.23(+1.92%)
Apr 25, 2024 11.82 12.01 11.66 12.01 480,853 -0.51(-4.04%)
Apr 24, 2024 12.56 12.56 12.52 12.52 1,272 -0.17(-1.38%)
Apr 23, 2024 12.30 12.70 12.30 12.69 8,636 +0.25(+2.05%)
Apr 22, 2024 12.44 12.74 12.39 12.44 5,838 -0.06(-0.46%)
Apr 19, 2024 12.55 12.79 12.49 12.49 3,485 -0.12(-0.93%)
Apr 18, 2024 12.99 12.99 12.61 12.61 2,366 -0.19(-1.48%)
Apr 17, 2024 12.53 12.84 12.53 12.80 1,226 +0.52(+4.27%)
Apr 16, 2024 12.35 12.39 12.20 12.28 3,824 -0.47(-3.68%)
Apr 15, 2024 13.13 13.13 12.74 12.74 6,921 +0.30(+2.42%)
Apr 12, 2024 12.30 12.65 12.16 12.44 7,853 -0.14(-1.12%)
Apr 11, 2024 12.37 12.65 12.29 12.58 6,362 +0.39(+3.23%)
Apr 10, 2024 12.28 12.28 12.16 12.19 26,535 -0.67(-5.21%)
Apr 09, 2024 12.93 12.93 12.56 12.86 1,438 +0.14(+1.10%)
Apr 08, 2024 12.72 12.90 12.65 12.72 16,426 +0.05(+0.39%)
Apr 05, 2024 12.34 12.67 12.33 12.67 5,484 -0.08(-0.63%)
Apr 04, 2024 12.49 12.76 12.49 12.75 2,700 +0.13(+1.03%)
Apr 03, 2024 12.60 12.83 12.38 12.62 2,082 +0.00(+0.00%)
Apr 02, 2024 12.26 12.85 12.26 12.62 2,662 -0.20(-1.56%)
Apr 01, 2024 13.07 13.07 12.78 12.82 1,853 -0.66(-4.90%)
Mar 28, 2024 13.59 13.59 12.72 13.48 1,347 +0.00(+0.00%)
Mar 27, 2024 13.26 13.48 13.21 13.48 5,696 -0.37(-2.67%)
Mar 26, 2024 13.55 13.85 13.55 13.85 9,495 +0.58(+4.37%)
Mar 25, 2024 13.14 13.29 13.03 13.27 4,232 +0.29(+2.23%)
Mar 22, 2024 12.75 13.19 12.75 12.98 3,926 +0.21(+1.64%)
Mar 21, 2024 13.32 13.32 12.77 12.77 4,454 -0.60(-4.49%)
Mar 20, 2024 13.33 13.37 12.96 13.37 4,300 +0.17(+1.29%)
Mar 19, 2024 13.15 13.20 13.05 13.20 4,568 -0.06(-0.45%)
Mar 18, 2024 12.94 13.26 12.94 13.26 5,803 +0.57(+4.53%)
Mar 15, 2024 12.64 12.91 12.46 12.69 3,127 +0.62(+5.10%)
Mar 14, 2024 12.48 12.69 12.07 12.07 9,484 -0.28(-2.27%)
Mar 13, 2024 12.29 12.35 12.12 12.35 50,161 -0.17(-1.32%)
Mar 12, 2024 12.59 12.70 11.99 12.52 25,223 +0.13(+1.09%)
Mar 11, 2024 12.10 12.89 12.10 12.38 24,833 -0.69(-5.28%)
Mar 08, 2024 12.90 13.37 12.76 13.07 58,381 -0.10(-0.76%)
Mar 07, 2024 13.02 13.36 13.02 13.17 372,783 +0.74(+6.00%)
Mar 06, 2024 12.32 12.50 12.32 12.43 13,530 +0.87(+7.48%)
Mar 05, 2024 12.17 12.17 11.50 11.56 13,487 +0.19(+1.69%)
Mar 04, 2024 11.70 11.70 11.18 11.37 5,739 -0.12(-1.06%)
Mar 01, 2024 11.25 11.53 11.20 11.49 4,284 +0.29(+2.59%)
Feb 29, 2024 11.11 11.20 10.97 11.20 4,175 -0.09(-0.80%)
Feb 28, 2024 11.30 11.30 10.86 11.29 3,780 -0.35(-3.01%)
Feb 27, 2024 11.45 11.64 11.43 11.64 6,045 +0.53(+4.77%)
Feb 26, 2024 11.30 11.38 10.92 11.11 5,180 +0.54(+5.11%)
Feb 23, 2024 10.49 10.67 10.49 10.57 6,579 +0.11(+1.05%)
Feb 22, 2024 10.50 10.67 10.43 10.46 10,789 +0.01(+0.10%)
Feb 21, 2024 9.896 10.45 9.896 10.45 4,437 +0.10(+0.97%)
Feb 20, 2024 10.35 10.50 10.35 10.35 5,576 +0.37(+3.71%)
Feb 16, 2024 10.23 10.25 9.980 9.980 14,340 -0.25(-2.44%)
Feb 15, 2024 10.09 10.23 9.650 10.23 857,557 +0.48(+4.92%)
Feb 14, 2024 9.580 10.12 9.580 9.750 535,811 +0.14(+1.48%)
Feb 13, 2024 9.705 9.751 9.590 9.608 2,176 -0.19(-1.96%)
Feb 12, 2024 9.740 9.830 9.730 9.800 2,738 +0.07(+0.72%)
Feb 09, 2024 9.740 9.740 9.683 9.730 822 +0.43(+4.62%)
Feb 08, 2024 9.150 9.300 9.150 9.300 6,130 -0.47(-4.81%)
Feb 07, 2024 9.790 9.790 9.770 9.770 614 +0.43(+4.60%)
Feb 06, 2024 9.600 9.600 9.302 9.340 1,062 -0.01(-0.11%)
Feb 05, 2024 9.350 9.350 9.350 9.350 1,028 +0.22(+2.41%)
Feb 02, 2024 9.130 9.130 9.130 9.130 162 +0.07(+0.77%)
Feb 01, 2024 9.070 9.070 9.060 9.060 448 +0.08(+0.89%)
Jan 31, 2024 9.080 9.080 8.980 8.980 669 -0.07(-0.77%)
Jan 30, 2024 9.050 9.050 9.050 9.050 2,230 +0.01(+0.11%)
Jan 29, 2024 8.990 9.040 8.990 9.040 2,384 +0.05(+0.56%)
Jan 26, 2024 8.900 8.990 8.900 8.990 854 +0.11(+1.24%)
Jan 25, 2024 8.810 8.880 8.810 8.880 2,310 -0.07(-0.80%)
Jan 24, 2024 9.020 9.020 8.951 8.951 10,432 +0.06(+0.69%)
Jan 23, 2024 8.840 8.890 8.770 8.890 9,139 -0.07(-0.78%)
Jan 22, 2024 8.885 8.960 8.885 8.960 518 +0.27(+3.07%)
Jan 19, 2024 8.740 8.740 8.693 8.693 450 -0.12(-1.33%)
Jan 18, 2024 8.755 8.810 8.755 8.810 1,024 +0.19(+2.20%)
Jan 17, 2024 8.618 8.770 8.618 8.620 750 -0.34(-3.79%)
Jan 16, 2024 8.900 8.960 8.888 8.960 677 -0.08(-0.94%)
Jan 12, 2024 9.045 9.045 9.045 9.045 482 -0.26(-2.75%)
Jan 11, 2024 9.300 9.300 9.300 9.300 1,385 +0.30(+3.33%)
Jan 10, 2024 9.000 9.000 9.000 9.000 393 +0.04(+0.39%)
Jan 09, 2024 8.965 8.965 8.965 8.965 493 -0.38(-4.01%)
Jan 08, 2024 9.175 9.340 9.175 9.340 805 +0.17(+1.85%)
Jan 05, 2024 9.060 9.170 8.810 9.170 786 +0.73(+8.65%)
Jan 04, 2024 8.420 8.440 8.420 8.440 1,557 -0.41(-4.63%)
Jan 03, 2024 8.850 8.850 8.850 8.850 1,346 +0.05(+0.57%)
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.