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 (%)
Feb 28, 2005 6.750 7.200 6.750 6.750 4,192 +0.15(+2.27%)
Feb 25, 2005 6.600 6.950 6.600 6.600 5,489 +0.00(+0.00%)
Feb 24, 2005 6.600 6.950 6.600 6.600 5,489 -0.05(-0.75%)
Feb 23, 2005 6.650 6.750 6.650 6.650 4,133 -0.25(-3.62%)
Feb 22, 2005 6.900 6.900 6.750 6.900 2,843 +0.20(+2.99%)
Feb 18, 2005 6.700 6.950 6.700 6.700 4,393 +0.00(+0.00%)
Feb 17, 2005 6.700 6.950 6.700 6.700 4,393 -0.10(-1.47%)
Feb 16, 2005 6.800 7.000 6.750 6.800 4,106 +0.05(+0.74%)
Feb 15, 2005 6.750 6.900 6.700 6.750 2,999 +0.05(+0.75%)
Feb 14, 2005 6.700 7.000 6.700 6.700 7,068 +0.00(+0.00%)
Feb 11, 2005 6.700 7.000 6.700 6.700 7,068 +0.00(+0.00%)
Feb 10, 2005 6.700 7.000 6.400 6.700 8,503 +0.20(+3.08%)
Feb 09, 2005 6.500 6.800 6.500 6.500 9,062 +0.00(+0.00%)
Feb 08, 2005 6.500 6.800 6.500 6.500 9,062 -0.10(-1.52%)
Feb 07, 2005 6.600 6.750 6.600 6.600 3,942 -0.15(-2.22%)
Feb 04, 2005 6.750 6.750 6.600 6.750 4,362 +0.20(+3.05%)
Feb 03, 2005 6.550 6.650 6.550 6.550 5,866 +0.00(+0.00%)
Feb 02, 2005 6.550 6.650 6.550 6.550 5,866 +0.00(+0.00%)
Feb 01, 2005 6.550 6.750 6.550 6.550 3,382 +0.05(+0.77%)
Jan 31, 2005 6.500 6.650 6.450 6.500 4,056 +0.00(+0.00%)
Jan 28, 2005 6.500 6.650 6.450 6.500 4,056 -0.05(-0.76%)
Jan 27, 2005 6.550 6.750 6.550 6.550 3,584 -0.10(-1.50%)
Jan 26, 2005 6.650 6.750 6.500 6.650 8,162 +0.00(+0.00%)
Jan 25, 2005 6.650 6.750 6.500 6.650 8,162 +0.15(+2.31%)
Jan 24, 2005 6.500 6.650 6.500 6.500 6,453 +0.00(+0.00%)
Jan 21, 2005 6.500 6.650 6.500 6.500 6,453 -0.25(-3.70%)
Jan 20, 2005 6.750 6.750 6.650 6.750 42,119 +0.00(+0.00%)
Jan 19, 2005 6.750 6.750 6.650 6.750 42,119 -0.05(-0.74%)
Jan 18, 2005 6.800 6.800 6.600 6.800 4,989 +0.20(+3.03%)
Jan 14, 2005 6.600 6.600 6.400 6.600 4,786 +0.10(+1.54%)
Jan 13, 2005 6.500 6.750 6.500 6.500 5,225 -0.25(-3.70%)
Jan 12, 2005 6.750 6.800 6.500 6.750 6,919 +0.00(+0.00%)
Jan 11, 2005 6.750 6.800 6.500 6.750 6,919 +0.35(+5.47%)
Jan 10, 2005 6.400 6.550 6.400 6.400 5,265 +0.00(+0.00%)
Jan 07, 2005 6.400 6.550 6.400 6.400 5,265 +0.00(+0.00%)
Jan 06, 2005 6.400 6.550 6.400 6.400 4,491 -0.10(-1.54%)
Jan 05, 2005 6.500 6.500 6.350 6.500 3,666 +0.10(+1.56%)
Jan 04, 2005 6.400 6.550 6.400 6.400 3,471 +0.00(+0.00%)
Jan 03, 2005 6.400 6.600 6.400 6.400 4,541 +0.00(+0.00%)
Dec 31, 2004 6.400 6.600 6.400 6.400 4,541 +0.05(+0.79%)
Dec 30, 2004 6.350 6.600 6.350 6.350 3,948 -0.05(-0.78%)
Dec 29, 2004 6.400 6.600 6.400 6.400 4,430 -0.20(-3.03%)
Dec 28, 2004 6.600 6.600 6.350 6.600 510,127 +0.00(+0.00%)
Dec 27, 2004 6.600 6.600 6.350 6.600 510,127 +0.10(+1.54%)
Dec 23, 2004 6.500 6.520 6.250 6.500 538,280 +0.10(+1.56%)
Dec 22, 2004 6.400 6.400 6.400 6.400 829,434 +0.00(+0.00%)
Dec 21, 2004 6.400 6.400 6.400 6.400 829,434 +0.05(+0.79%)
Dec 20, 2004 6.350 6.400 6.350 6.350 7,034 +0.00(+0.00%)
Dec 17, 2004 6.350 6.350 6.350 6.350 5,915 -0.25(-3.79%)
Dec 16, 2004 6.600 6.600 6.600 6.600 300 +0.00(+0.00%)
Dec 15, 2004 6.600 6.600 6.600 6.600 300 +0.25(+3.94%)
Dec 14, 2004 6.350 6.350 6.350 6.350 600 +0.00(+0.00%)
Dec 13, 2004 6.350 6.350 6.350 6.350 600 +0.00(+0.00%)
Dec 10, 2004 6.350 6.350 6.350 6.350 600 +0.00(+0.00%)
Dec 09, 2004 6.350 6.350 6.350 6.350 600 +0.00(+0.00%)
Dec 08, 2004 6.350 6.350 6.350 6.350 600 +0.00(+0.00%)
Dec 07, 2004 6.350 6.350 6.350 6.350 600 +0.25(+4.10%)
Dec 06, 2004 6.100 6.100 6.100 6.100 500 +0.00(+0.00%)
Dec 03, 2004 6.100 6.500 6.100 6.100 350 -0.25(-3.94%)
Dec 02, 2004 6.350 6.350 6.350 6.350 114 +0.20(+3.25%)
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.