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 (%)
Dec 31, 2018 8.530 8.600 8.410 8.505 48,000 +0.10(+1.13%)
Dec 28, 2018 8.550 8.600 8.310 8.410 4,600 +0.12(+1.39%)
Dec 27, 2018 8.315 8.320 8.100 8.295 19,110 +0.29(+3.69%)
Dec 26, 2018 7.940 8.310 7.940 8.000 3,204 -0.08(-0.99%)
Dec 24, 2018 8.300 8.300 8.020 8.080 1,100 -0.08(-0.98%)
Dec 21, 2018 8.460 8.460 8.160 8.160 5,900 -0.70(-7.90%)
Dec 20, 2018 8.546 8.860 8.546 8.860 3,979 +0.12(+1.37%)
Dec 19, 2018 9.060 9.060 8.580 8.740 4,797 -0.13(-1.44%)
Dec 18, 2018 8.830 9.020 8.791 8.868 21,653 +0.30(+3.45%)
Dec 17, 2018 8.630 8.900 8.550 8.572 6,196 -0.18(-2.00%)
Dec 14, 2018 8.782 8.840 8.710 8.748 3,300 -0.12(-1.38%)
Dec 13, 2018 8.975 9.080 8.870 8.870 1,401 +0.17(+1.95%)
Dec 12, 2018 9.000 9.000 8.700 8.700 523 -0.04(-0.46%)
Dec 11, 2018 8.855 8.960 8.740 8.740 2,022 -0.25(-2.78%)
Dec 10, 2018 8.950 8.990 8.840 8.990 5,484 +0.16(+1.81%)
Dec 07, 2018 8.950 8.950 8.830 8.830 1,700 -0.32(-3.50%)
Dec 06, 2018 9.080 9.150 8.970 9.150 5,111 -0.07(-0.76%)
Dec 04, 2018 9.525 9.525 9.170 9.220 6,200 -0.15(-1.60%)
Dec 03, 2018 9.530 9.530 9.370 9.370 493 +0.25(+2.74%)
Nov 30, 2018 9.120 9.480 9.120 9.120 1,500 -0.25(-2.67%)
Nov 29, 2018 9.260 9.370 9.260 9.370 1,344 +0.10(+1.08%)
Nov 28, 2018 9.510 9.510 9.270 9.270 2,261 -0.01(-0.11%)
Nov 27, 2018 9.306 9.360 9.280 9.280 2,213 +0.07(+0.76%)
Nov 26, 2018 9.400 9.400 9.210 9.210 520 +0.13(+1.43%)
Nov 23, 2018 9.080 9.080 9.080 9.080 400 -0.24(-2.58%)
Nov 21, 2018 9.320 9.320 9.320 0 +0.10(+1.08%)
Nov 20, 2018 9.410 9.410 9.010 9.220 2,836 +0.14(+1.54%)
Nov 19, 2018 9.080 9.315 9.080 9.080 3,795 -0.05(-0.55%)
Nov 16, 2018 9.200 9.250 9.130 9.130 1,800 -0.12(-1.35%)
Nov 15, 2018 9.400 9.400 9.120 9.255 2,364 -0.12(-1.33%)
Nov 14, 2018 9.200 9.380 9.190 9.380 1,355 +0.27(+2.96%)
Nov 13, 2018 9.110 9.305 9.110 9.110 1,673 -0.19(-2.04%)
Nov 12, 2018 9.420 9.420 9.210 9.300 1,856 -0.07(-0.75%)
Nov 09, 2018 9.450 9.510 9.370 9.370 2,900 -0.08(-0.85%)
Nov 08, 2018 9.450 9.550 9.450 9.450 1,714 -0.16(-1.66%)
Nov 07, 2018 9.460 9.730 9.460 9.610 3,633 -0.03(-0.31%)
Nov 06, 2018 9.635 9.640 9.635 9.640 2,148 +0.14(+1.47%)
Nov 05, 2018 9.774 9.774 9.500 9.500 497 +0.02(+0.21%)
Nov 02, 2018 9.450 9.480 9.360 9.480 3,900 +0.04(+0.37%)
Nov 01, 2018 9.300 9.490 9.300 9.445 3,774 +0.08(+0.85%)
Oct 31, 2018 9.365 9.460 9.270 9.365 2,386 +0.06(+0.70%)
Oct 30, 2018 9.200 9.300 9.200 9.300 2,896 -0.09(-1.01%)
Oct 29, 2018 9.435 9.500 9.290 9.395 5,413 -0.11(-1.11%)
Oct 26, 2018 9.565 9.780 9.500 9.500 1,300 +0.14(+1.50%)
Oct 25, 2018 9.550 9.550 9.360 9.360 2,609 -0.06(-0.64%)
Oct 24, 2018 9.715 9.715 9.420 9.420 1,095 -0.56(-5.61%)
Oct 23, 2018 9.690 9.980 9.690 9.980 5,841 -0.13(-1.29%)
Oct 22, 2018 10.33 10.33 10.11 10.11 1,366 -0.36(-3.44%)
Oct 19, 2018 10.88 10.88 10.47 10.47 2,500 -0.70(-6.27%)
Oct 18, 2018 11.17 11.17 11.17 129 +0.00(+0.00%)
Oct 17, 2018 11.37 11.37 11.17 11.17 649 -0.13(-1.15%)
Oct 16, 2018 11.08 11.31 11.08 11.30 2,971 +0.47(+4.34%)
Oct 15, 2018 10.83 10.83 10.83 124 +0.00(+0.00%)
Oct 12, 2018 11.36 11.36 10.80 10.83 2,200 -0.24(-2.17%)
Oct 11, 2018 11.26 11.26 10.99 11.07 2,175 -0.53(-4.57%)
Oct 10, 2018 11.60 11.60 11.60 140 +0.00(+0.00%)
Oct 09, 2018 11.21 11.60 11.21 11.60 2,548 +0.25(+2.20%)
Oct 08, 2018 11.29 11.35 11.29 11.35 7,545 +0.05(+0.44%)
Oct 05, 2018 11.28 11.30 11.28 11.30 15,500 -0.07(-0.62%)
Oct 04, 2018 11.52 11.52 11.37 11.37 585 -0.01(-0.09%)
Oct 03, 2018 11.23 11.56 11.23 11.38 4,199 +0.14(+1.25%)
Oct 02, 2018 11.15 11.24 11.15 11.24 407 +0.05(+0.45%)
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.