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, 2021 7.355 7.390 7.355 7.390 5,173 +0.07(+0.91%)
Dec 30, 2021 7.150 7.323 7.150 7.323 6,393 +0.32(+4.61%)
Dec 29, 2021 7.000 7.000 7.000 7.000 114 -0.44(-5.91%)
Dec 28, 2021 7.250 7.440 7.250 7.440 1,198 +0.06(+0.81%)
Dec 27, 2021 7.380 7.380 7.380 7.380 291 +0.39(+5.58%)
Dec 23, 2021 7.270 7.270 6.980 6.990 6,250 -0.28(-3.85%)
Dec 22, 2021 7.142 7.270 7.142 7.270 1,287 +0.06(+0.83%)
Dec 21, 2021 6.909 7.270 6.909 7.210 1,724 -0.01(-0.15%)
Dec 20, 2021 7.320 7.320 7.220 7.221 1,419 -0.03(-0.40%)
Dec 17, 2021 7.250 7.250 7.250 7.250 251 -0.09(-1.23%)
Dec 16, 2021 7.231 7.340 7.000 7.340 963 +0.12(+1.66%)
Dec 15, 2021 7.220 7.220 7.220 7.220 301 +0.11(+1.55%)
Dec 14, 2021 7.110 7.110 7.110 7.110 346 +0.10(+1.43%)
Dec 13, 2021 7.010 7.010 7.010 7.010 274 -0.09(-1.23%)
Dec 08, 2021 7.097 7.097 7.097 0 -0.21(-2.91%)
Dec 07, 2021 7.310 7.310 7.310 7.310 160 +0.19(+2.67%)
Dec 03, 2021 7.120 7.120 7.120 35 +0.18(+2.59%)
Dec 02, 2021 6.878 6.940 6.800 6.940 15,825 +0.06(+0.87%)
Dec 01, 2021 6.900 6.900 6.880 6.880 616 +0.13(+1.92%)
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%)
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.