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 (%)
Feb 28, 2019 10.09 10.09 10.09 10.09 405 -0.45(-4.27%)
Feb 27, 2019 10.54 10.54 10.54 10.54 239 +0.02(+0.19%)
Feb 26, 2019 10.35 10.52 10.35 10.52 2,595 +0.07(+0.67%)
Feb 25, 2019 10.20 10.45 10.20 10.45 3,401 +0.14(+1.36%)
Feb 22, 2019 10.09 10.31 10.09 10.31 5,300 +0.18(+1.73%)
Feb 21, 2019 10.07 10.13 10.04 10.13 1,480 -0.20(-1.89%)
Feb 20, 2019 10.08 10.33 10.08 10.33 308 +0.19(+1.87%)
Feb 19, 2019 10.14 10.14 10.14 10.14 508 +0.00(+0.00%)
Feb 15, 2019 10.14 10.14 10.14 42 +0.00(+0.00%)
Feb 14, 2019 9.990 10.14 9.990 10.14 678 +0.15(+1.50%)
Feb 13, 2019 10.35 10.35 9.990 9.990 469 -0.08(-0.84%)
Feb 12, 2019 9.840 10.18 9.840 10.07 1,143 +0.38(+3.87%)
Feb 11, 2019 9.630 9.750 9.630 9.700 2,982 +0.03(+0.31%)
Feb 08, 2019 9.670 9.670 9.670 9.670 500 -0.46(-4.59%)
Feb 07, 2019 10.10 10.15 10.10 10.13 3,624 -0.28(-2.64%)
Feb 06, 2019 10.41 10.41 10.41 191 +0.00(+0.00%)
Feb 05, 2019 10.00 10.41 10.00 10.41 925 +0.51(+5.15%)
Feb 04, 2019 9.900 9.900 9.900 9.900 271 +0.22(+2.27%)
Feb 01, 2019 9.745 9.745 9.680 9.680 2,800 -0.57(-5.56%)
Jan 31, 2019 10.05 10.25 10.05 10.25 430 +0.48(+4.91%)
Jan 30, 2019 9.770 9.770 9.770 1 +0.00(+0.00%)
Jan 29, 2019 9.720 9.770 9.510 9.770 652 +0.09(+0.93%)
Jan 28, 2019 9.640 9.680 9.610 9.680 5,505 +0.24(+2.56%)
Jan 25, 2019 9.438 9.438 9.438 33 +0.00(+0.00%)
Jan 24, 2019 9.400 9.438 9.400 9.438 455 -0.24(-2.50%)
Jan 23, 2019 9.250 9.680 9.250 9.680 594 +0.15(+1.57%)
Jan 22, 2019 9.520 9.530 9.520 9.530 385 +0.01(+0.11%)
Jan 18, 2019 9.490 9.520 9.470 9.520 11,600 +0.26(+2.81%)
Jan 17, 2019 9.040 9.260 9.040 9.260 1,883 -0.09(-0.96%)
Jan 16, 2019 9.530 9.590 9.350 9.350 3,022 -0.06(-0.64%)
Jan 15, 2019 9.190 9.430 9.190 9.410 10,807 +0.08(+0.86%)
Jan 14, 2019 8.960 9.330 8.960 9.330 1,097 +0.10(+1.08%)
Jan 11, 2019 9.200 9.230 9.040 9.230 1,900 +0.16(+1.76%)
Jan 10, 2019 9.200 9.200 8.940 9.070 734 -0.02(-0.22%)
Jan 09, 2019 8.920 9.090 8.920 9.090 1,348 +0.32(+3.65%)
Jan 08, 2019 8.700 9.010 8.700 8.770 12,498 -0.07(-0.79%)
Jan 07, 2019 8.880 8.880 8.840 8.840 1,426 +0.10(+1.14%)
Jan 04, 2019 8.550 8.740 8.390 8.740 2,300 +0.36(+4.30%)
Jan 03, 2019 8.420 8.482 8.310 8.380 6,324 +0.10(+1.21%)
Jan 02, 2019 8.280 8.530 8.280 8.280 1,527 -0.23(-2.65%)
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%)
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.