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, 2023 8.681 8.681 8.681 8.681 416 -0.28(-3.11%)
Feb 27, 2023 8.892 8.960 8.892 8.960 1,500 +0.38(+4.43%)
Feb 24, 2023 8.690 8.800 8.580 8.580 877 -0.15(-1.72%)
Feb 23, 2023 8.730 8.730 8.730 8.730 366 -0.02(-0.23%)
Feb 22, 2023 8.760 8.760 8.740 8.750 735 +0.03(+0.34%)
Feb 21, 2023 9.010 9.010 8.720 8.720 1,152 -0.46(-5.01%)
Feb 17, 2023 9.048 9.180 9.048 9.180 398 +0.21(+2.28%)
Feb 16, 2023 9.050 9.050 8.975 8.975 4,892 -0.06(-0.68%)
Feb 15, 2023 8.960 9.050 8.960 9.036 24,861 -0.04(-0.44%)
Feb 14, 2023 9.014 9.076 9.014 9.076 784 +0.10(+1.07%)
Feb 13, 2023 8.980 8.980 8.980 8.980 337 +0.14(+1.58%)
Feb 10, 2023 8.720 8.850 8.720 8.840 1,047 +0.16(+1.90%)
Feb 09, 2023 8.675 8.675 8.675 8.675 387 +0.08(+0.87%)
Feb 08, 2023 8.680 8.779 8.600 8.600 1,710 -0.17(-1.94%)
Feb 07, 2023 8.850 8.850 8.627 8.770 2,259 -0.13(-1.46%)
Feb 06, 2023 8.881 8.910 8.881 8.900 659 -0.03(-0.34%)
Feb 03, 2023 9.014 9.014 8.930 8.930 931 -0.29(-3.15%)
Feb 01, 2023 9.220 193 +0.16(+1.80%)
Jan 31, 2023 9.045 9.065 9.045 9.057 1,008 -0.01(-0.09%)
Jan 30, 2023 8.940 9.089 8.940 9.065 666 -0.11(-1.15%)
Jan 27, 2023 9.045 9.170 8.970 9.170 2,722 +0.09(+1.00%)
Jan 26, 2023 9.270 9.270 9.053 9.079 2,722 -0.03(-0.34%)
Jan 25, 2023 8.910 9.110 8.910 9.110 1,472 +0.25(+2.87%)
Jan 24, 2023 8.750 8.870 8.710 8.856 3,239 +0.05(+0.52%)
Jan 23, 2023 8.590 8.810 8.590 8.810 28,468 -0.07(-0.79%)
Jan 20, 2023 8.870 8.880 8.870 8.880 437 +0.15(+1.67%)
Jan 19, 2023 8.709 8.734 8.709 8.734 383 -0.24(-2.63%)
Jan 18, 2023 9.007 9.035 8.817 8.970 1,932 +0.08(+0.90%)
Jan 17, 2023 8.900 8.900 8.810 8.890 3,519 -0.24(-2.66%)
Jan 13, 2023 9.035 9.190 8.880 9.133 26,732 +0.30(+3.37%)
Jan 11, 2023 8.835 209 -0.25(-2.75%)
Jan 10, 2023 8.960 9.110 8.950 9.085 1,739 +0.06(+0.61%)
Jan 09, 2023 9.030 9.030 9.025 9.030 721 +0.17(+1.98%)
Jan 05, 2023 8.855 340 -0.14(-1.61%)
Jan 04, 2023 9.430 9.430 9.000 9.000 54,317 -0.76(-7.79%)
Jan 03, 2023 9.580 9.760 9.380 9.760 3,851 +0.53(+5.68%)
Dec 30, 2022 9.240 9.240 9.235 9.235 3,652 -0.19(-2.02%)
Dec 29, 2022 9.425 9.425 9.425 9.425 233 +0.15(+1.56%)
Dec 28, 2022 9.160 9.740 9.160 9.280 672 -0.01(-0.11%)
Dec 27, 2022 9.500 9.500 9.100 9.290 1,344 -0.21(-2.21%)
Dec 23, 2022 9.520 9.520 9.350 9.500 1,231 +0.24(+2.57%)
Dec 22, 2022 9.355 9.355 9.250 9.262 4,084 +0.09(+1.00%)
Dec 21, 2022 9.280 9.280 9.170 9.170 2,916 -0.50(-5.17%)
Dec 20, 2022 9.512 9.670 9.465 9.670 2,490 +0.36(+3.81%)
Dec 19, 2022 9.620 9.620 9.010 9.315 4,129 -0.29(-2.97%)
Dec 16, 2022 9.505 9.700 9.470 9.600 2,365 +0.20(+2.13%)
Dec 15, 2022 9.570 9.570 9.400 9.400 3,785 +0.17(+1.84%)
Dec 14, 2022 9.294 9.296 9.170 9.230 3,096 +0.05(+0.50%)
Dec 13, 2022 9.300 9.300 9.184 9.184 480 +0.08(+0.83%)
Dec 12, 2022 9.015 9.181 9.015 9.108 19,285 +0.13(+1.42%)
Dec 09, 2022 8.980 8.980 8.980 8.980 656 +0.27(+3.06%)
Dec 08, 2022 8.750 8.750 8.714 8.714 1,068 +0.06(+0.68%)
Dec 07, 2022 8.700 8.770 8.626 8.655 1,731 -0.04(-0.52%)
Dec 06, 2022 8.480 8.700 8.480 8.700 385 +0.08(+0.93%)
Dec 05, 2022 8.620 8.700 8.620 8.620 758 -0.08(-0.92%)
Dec 02, 2022 8.380 8.700 8.320 8.700 8,733 +0.21(+2.53%)
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.