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 (%)
Dec 31, 2019 8.610 8.610 8.610 8.610 100 -0.04(-0.46%)
Dec 30, 2019 8.840 8.840 8.600 8.650 1,919 -0.24(-2.70%)
Dec 27, 2019 8.890 8.890 8.890 8.890 100 +0.08(+0.91%)
Dec 26, 2019 8.810 8.810 8.810 8.810 123 +0.02(+0.23%)
Dec 24, 2019 8.790 8.790 8.790 96 +0.00(+0.00%)
Dec 23, 2019 8.790 8.790 8.790 8.790 138 -0.33(-3.57%)
Dec 20, 2019 9.075 9.250 9.075 9.115 1,400 +0.17(+1.84%)
Dec 19, 2019 9.100 9.100 8.920 8.950 567 -0.29(-3.14%)
Dec 18, 2019 9.240 9.240 9.240 9.240 176 +0.01(+0.11%)
Dec 17, 2019 9.230 9.230 9.230 105 +0.00(+0.00%)
Dec 16, 2019 9.450 9.450 9.230 9.230 913 +0.01(+0.11%)
Dec 13, 2019 9.220 9.220 9.220 9.220 400 +0.16(+1.77%)
Dec 12, 2019 8.920 9.060 8.920 9.060 136,986 +0.12(+1.34%)
Dec 11, 2019 9.020 9.020 8.940 8.940 1,577 -0.09(-0.95%)
Dec 10, 2019 9.050 9.130 9.025 9.025 1,638 -0.20(-2.22%)
Dec 09, 2019 9.330 9.510 9.230 9.230 1,454 +0.10(+1.10%)
Dec 06, 2019 9.130 9.130 9.130 9.130 100 +0.23(+2.58%)
Dec 05, 2019 8.900 8.900 8.900 8.900 221 +0.04(+0.45%)
Dec 04, 2019 8.860 8.860 8.860 8.860 576 -0.26(-2.85%)
Dec 03, 2019 9.120 9.120 9.120 9.120 363 +0.31(+3.52%)
Dec 02, 2019 8.810 9.035 8.810 8.810 580 -0.34(-3.72%)
Nov 29, 2019 9.150 9.150 9.150 9.150 300 +0.00(+0.00%)
Nov 27, 2019 9.150 9.150 9.150 7 +0.00(+0.00%)
Nov 26, 2019 9.140 9.310 9.140 9.150 4,310 +0.07(+0.77%)
Nov 25, 2019 9.000 9.080 9.000 9.080 432 +0.11(+1.17%)
Nov 22, 2019 8.975 8.975 8.975 8.975 100 -0.18(-1.91%)
Nov 21, 2019 8.730 9.150 8.730 9.150 1,197 -0.05(-0.59%)
Nov 20, 2019 9.204 9.204 9.204 2 +0.00(+0.00%)
Nov 19, 2019 9.204 9.204 9.204 98 +0.00(+0.00%)
Nov 18, 2019 9.325 9.340 9.204 9.204 952 -0.24(-2.50%)
Nov 15, 2019 9.440 9.440 9.440 41 +0.00(+0.00%)
Nov 14, 2019 9.440 9.440 9.440 2 +0.00(+0.00%)
Nov 13, 2019 9.300 9.440 9.300 9.440 536 -0.08(-0.84%)
Nov 12, 2019 9.520 9.520 9.520 28 +0.00(+0.00%)
Nov 08, 2019 9.520 9.520 9.520 0 +0.05(+0.53%)
Nov 07, 2019 9.470 9.470 9.470 32 +0.00(+0.00%)
Nov 05, 2019 9.470 9.470 9.470 0 +0.18(+1.88%)
Nov 04, 2019 9.295 9.295 9.295 9.295 172 -0.06(-0.67%)
Nov 01, 2019 9.440 9.440 9.358 9.358 130,200 -0.21(-2.22%)
Oct 31, 2019 9.570 9.570 9.570 165 +0.00(+0.00%)
Oct 30, 2019 9.580 9.580 9.570 9.570 940 -0.18(-1.85%)
Oct 29, 2019 9.740 9.750 9.740 9.750 480 +0.15(+1.56%)
Oct 28, 2019 9.600 9.600 9.600 25 +0.00(+0.00%)
Oct 25, 2019 9.600 9.600 9.600 9.600 100 +0.07(+0.73%)
Oct 24, 2019 9.450 9.540 9.450 9.530 8,605 +0.23(+2.47%)
Oct 23, 2019 9.300 9.300 9.300 95 +0.00(+0.00%)
Oct 22, 2019 9.300 9.300 9.300 9.300 1,003 +0.10(+1.09%)
Oct 21, 2019 9.200 9.200 9.200 34 +0.00(+0.00%)
Oct 18, 2019 9.200 9.200 9.200 9.200 400 -0.01(-0.05%)
Oct 17, 2019 9.205 9.205 9.205 9.205 221 -0.02(-0.16%)
Oct 16, 2019 9.220 9.220 9.220 14 +0.00(+0.00%)
Oct 15, 2019 9.140 9.220 9.140 9.220 5,341 +0.18(+1.93%)
Oct 14, 2019 9.045 9.045 9.045 9.045 401 -0.10(-1.04%)
Oct 11, 2019 9.140 9.140 9.130 9.140 1,500 +0.17(+1.90%)
Oct 10, 2019 8.970 8.970 8.970 63 +0.00(+0.00%)
Oct 09, 2019 8.950 8.970 8.950 8.970 1,031 +0.02(+0.22%)
Oct 08, 2019 8.840 8.950 8.840 8.950 1,549 -0.02(-0.17%)
Oct 07, 2019 8.965 8.965 8.965 8.965 1,630 +0.12(+1.39%)
Oct 04, 2019 8.700 8.842 8.700 8.842 1,800 +0.16(+1.87%)
Oct 03, 2019 8.680 8.680 8.680 8.680 601 +0.06(+0.75%)
Oct 02, 2019 8.560 8.682 8.560 8.615 8,607 -0.17(-1.99%)
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.