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 26, 2021 9.000 9.080 9.000 9.080 400 +0.14(+1.57%)
Feb 25, 2021 9.180 9.180 8.940 8.940 1,419 +0.40(+4.68%)
Feb 24, 2021 8.540 8.540 8.540 101 +0.00(+0.00%)
Feb 23, 2021 8.540 8.660 8.540 8.540 2,257 -0.16(-1.81%)
Feb 22, 2021 8.800 8.800 8.550 8.697 5,130 -0.23(-2.61%)
Feb 19, 2021 8.940 8.940 8.930 8.930 200 -0.19(-2.08%)
Feb 18, 2021 9.140 9.140 9.120 9.120 750 -0.12(-1.30%)
Feb 17, 2021 9.240 9.240 9.240 9.240 277 +0.14(+1.54%)
Feb 16, 2021 8.800 9.100 8.780 9.100 1,084 +0.30(+3.43%)
Feb 12, 2021 8.798 8.798 8.798 8.798 200 -0.08(-0.92%)
Feb 11, 2021 8.885 9.130 8.875 8.880 3,913 +0.25(+2.90%)
Feb 10, 2021 8.880 9.020 8.630 8.630 1,689 -0.46(-5.06%)
Feb 09, 2021 9.260 9.260 8.660 9.090 1,749 -0.01(-0.11%)
Feb 08, 2021 9.355 9.370 9.100 9.100 6,781 -0.07(-0.76%)
Feb 05, 2021 9.170 9.170 9.170 9.170 1,000 +0.18(+1.95%)
Feb 04, 2021 8.900 9.110 8.860 8.995 1,478 +0.25(+2.92%)
Feb 03, 2021 8.740 8.740 8.740 69 +0.00(+0.00%)
Feb 02, 2021 8.740 8.740 8.740 148 +0.00(+0.00%)
Feb 01, 2021 8.630 8.740 8.630 8.740 2,506 +0.21(+2.40%)
Jan 29, 2021 8.535 8.700 8.535 8.535 1,000 -0.05(-0.58%)
Jan 28, 2021 8.585 8.585 8.585 55 +0.00(+0.00%)
Jan 27, 2021 8.790 8.790 8.585 8.585 3,884 -0.21(-2.44%)
Jan 26, 2021 8.990 8.990 8.800 8.800 939 -0.45(-4.86%)
Jan 25, 2021 9.250 9.250 9.250 9.250 540 +0.00(+0.00%)
Jan 22, 2021 9.400 9.400 9.250 9.250 300 -0.20(-2.12%)
Jan 21, 2021 9.450 9.450 9.450 9.450 556 -0.15(-1.56%)
Jan 20, 2021 9.710 9.710 9.600 9.600 348 -0.15(-1.54%)
Jan 19, 2021 9.920 9.920 9.750 9.750 1,319 -0.02(-0.20%)
Jan 15, 2021 9.790 9.850 9.770 9.770 1,800 -0.31(-3.08%)
Jan 14, 2021 10.07 10.08 9.915 10.08 1,214 -0.11(-1.03%)
Jan 13, 2021 10.19 10.19 10.19 10.19 197 +0.38(+3.93%)
Jan 12, 2021 9.635 9.872 9.635 9.800 2,954 +0.05(+0.51%)
Jan 11, 2021 9.800 9.800 9.750 9.750 1,458 -0.03(-0.31%)
Jan 08, 2021 9.740 9.838 9.740 9.780 2,800 +0.09(+0.93%)
Jan 07, 2021 9.650 9.690 9.630 9.690 14,722 +0.62(+6.84%)
Jan 06, 2021 9.070 9.070 9.070 9.070 1,098 +0.13(+1.45%)
Jan 05, 2021 8.900 9.150 8.820 8.940 1,503 +0.06(+0.68%)
Jan 04, 2021 8.880 8.880 8.880 8.880 536 -0.09(-1.06%)
Dec 31, 2020 8.975 8.975 8.975 25,634 +0.01(+0.17%)
Dec 30, 2020 8.885 8.960 8.885 8.960 25,634 +0.11(+1.24%)
Dec 29, 2020 8.720 9.000 8.720 8.850 3,068 +0.24(+2.79%)
Dec 28, 2020 9.040 9.040 8.610 8.610 2,929 +0.43(+5.26%)
Dec 24, 2020 8.100 8.180 8.100 8.180 9,100 +0.10(+1.24%)
Dec 23, 2020 8.250 8.250 8.020 8.080 7,492 -0.12(-1.46%)
Dec 22, 2020 8.050 8.200 8.050 8.200 1,239 +0.19(+2.37%)
Dec 21, 2020 8.000 8.045 7.820 8.010 1,390 +0.01(+0.12%)
Dec 18, 2020 8.110 8.110 7.980 8.000 4,600 +0.10(+1.27%)
Dec 17, 2020 8.010 8.010 7.724 7.900 1,249 -0.22(-2.71%)
Dec 16, 2020 8.000 8.195 7.910 8.120 2,756 -0.03(-0.37%)
Dec 15, 2020 8.170 8.350 7.960 8.150 16,250 +0.50(+6.54%)
Dec 14, 2020 7.450 7.700 7.450 7.650 19,471 +0.84(+12.33%)
Dec 11, 2020 6.810 6.825 6.810 6.810 300 +0.11(+1.63%)
Dec 10, 2020 6.745 6.750 6.590 6.701 1,875 +0.27(+4.21%)
Dec 09, 2020 6.500 6.565 6.430 6.430 11,959 +0.27(+4.35%)
Dec 08, 2020 6.260 6.260 6.060 6.162 1,007 +0.20(+3.39%)
Dec 07, 2020 6.060 6.110 5.960 5.960 592 -0.23(-3.72%)
Dec 04, 2020 6.200 6.200 6.020 6.190 2,700 +0.09(+1.48%)
Dec 03, 2020 5.900 6.100 5.900 6.100 2,214 +0.22(+3.79%)
Dec 02, 2020 5.878 5.878 5.878 19 +0.00(+0.00%)
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.