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 (%)
Apr 30, 2009 8.440 8.440 8.440 8.440 0 -0.02(-0.24%)
Apr 29, 2009 8.460 8.460 8.460 8.460 200 +0.36(+4.44%)
Apr 28, 2009 8.100 8.100 8.100 8.100 311 -1.05(-11.48%)
Apr 24, 2009 9.150 9.150 9.150 9.150 0 +0.45(+5.17%)
Apr 22, 2009 8.700 8.700 8.700 0 +0.58(+7.14%)
Apr 06, 2009 8.120 8.120 8.120 8.120 0 -0.38(-4.47%)
Mar 26, 2009 8.500 8.500 8.500 8.500 0 +0.50(+6.25%)
Mar 24, 2009 8.000 8.000 8.000 8.000 0 +0.45(+5.96%)
Mar 20, 2009 7.550 7.550 7.550 7.550 0 +0.05(+0.67%)
Mar 17, 2009 7.500 7.500 7.500 7.500 0 +0.15(+2.04%)
Mar 12, 2009 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 11, 2009 7.350 7.650 7.350 7.350 644 +0.30(+4.26%)
Mar 10, 2009 7.050 7.050 7.050 0 +0.00(+0.00%)
Mar 09, 2009 7.050 7.050 7.050 7.050 395 -0.10(-1.40%)
Mar 06, 2009 7.150 7.150 7.150 0 +0.00(+0.00%)
Mar 05, 2009 7.150 7.150 7.150 7.150 200 +0.50(+7.52%)
Mar 04, 2009 6.650 6.650 6.650 0 -0.07(-1.04%)
Feb 27, 2009 6.720 6.720 6.720 0 +0.62(+10.16%)
Feb 25, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 24, 2009 6.100 6.100 6.100 6.100 402 -1.30(-17.57%)
Feb 20, 2009 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 19, 2009 7.400 7.400 7.400 7.400 1,332 +0.35(+4.96%)
Feb 03, 2009 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 02, 2009 7.050 7.050 7.050 7.050 500 -0.15(-2.08%)
Jan 30, 2009 7.200 7.200 7.200 7.200 500 -0.84(-10.45%)
Jan 29, 2009 8.040 8.040 8.040 0 +0.00(+0.00%)
Jan 28, 2009 8.040 8.040 8.040 8.040 200 +0.59(+7.92%)
Jan 23, 2009 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 22, 2009 7.450 7.450 7.450 7.450 200 -0.50(-6.29%)
Jan 21, 2009 7.950 7.950 7.950 7.950 500 -0.05(-0.62%)
Jan 16, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 15, 2009 8.000 8.000 8.000 8.000 500 -1.40(-14.89%)
Jan 13, 2009 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jan 12, 2009 9.400 9.400 9.400 9.400 1,051 +1.40(+17.50%)
Jan 05, 2009 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 02, 2009 8.000 8.000 8.000 8.000 200 +0.25(+3.23%)
Dec 31, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 30, 2008 7.750 7.750 7.750 7.750 2,000 -0.10(-1.27%)
Dec 29, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Dec 26, 2008 7.850 7.850 7.850 7.850 108 -0.15(-1.88%)
Dec 23, 2008 8.000 8.000 8.000 8.000 200 -0.05(-0.62%)
Dec 19, 2008 8.000 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 18, 2008 8.050 8.050 8.050 8.050 200 -0.40(-4.73%)
Dec 17, 2008 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 16, 2008 8.450 8.450 8.450 8.450 200 +0.40(+4.97%)
Dec 11, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 10, 2008 8.050 8.050 8.050 8.050 267 +0.70(+9.52%)
Dec 05, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 04, 2008 7.350 7.350 7.350 7.350 500 -0.40(-5.16%)
Dec 03, 2008 7.550 7.800 7.550 7.750 15,100 -0.25(-3.12%)
Dec 02, 2008 8.000 8.050 7.900 8.000 15,052 +0.00(+0.00%)
Dec 01, 2008 8.000 8.000 8.000 8.000 600 -0.35(-4.19%)
Nov 28, 2008 8.350 8.350 8.350 8.350 100 +0.25(+3.09%)
Nov 26, 2008 8.100 8.100 8.100 8.100 200 +0.05(+0.62%)
Nov 25, 2008 8.050 8.050 8.050 8.050 401 -0.05(-0.62%)
Nov 24, 2008 7.900 8.100 7.900 8.100 600 +0.55(+7.28%)
Nov 21, 2008 7.550 7.550 7.550 7.550 826 +0.65(+9.42%)
Nov 20, 2008 7.250 7.250 6.900 6.900 600 -1.10(-13.75%)
Nov 19, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 18, 2008 8.350 8.350 8.000 8.000 640 -0.20(-2.44%)
Nov 17, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 14, 2008 8.200 8.200 8.200 8.200 500 -0.25(-2.96%)
Nov 13, 2008 8.450 8.450 8.450 8.450 500 +0.10(+1.20%)
Nov 12, 2008 8.500 8.500 8.350 8.350 400 -0.15(-1.76%)
Nov 11, 2008 8.500 8.500 8.500 8.500 100 -0.20(-2.30%)
Nov 10, 2008 8.700 8.700 8.700 8.700 309 +0.85(+10.83%)
Nov 05, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 04, 2008 7.850 7.850 7.750 7.850 800 +0.90(+12.95%)
Nov 03, 2008 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 31, 2008 6.950 6.950 6.950 6.950 5,750 +0.30(+4.51%)
Oct 30, 2008 6.650 6.650 6.650 6.650 2,329 +0.90(+15.65%)
Oct 29, 2008 6.150 6.150 5.750 5.750 220 +0.40(+7.48%)
Oct 27, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 24, 2008 5.350 5.350 5.350 5.350 800 -0.95(-15.08%)
Oct 23, 2008 6.300 6.300 6.300 6.300 200 +0.40(+6.78%)
Oct 22, 2008 5.900 5.900 5.900 5.900 400 -0.70(-10.61%)
Oct 21, 2008 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 20, 2008 6.600 6.600 6.600 6.600 400 +0.10(+1.54%)
Oct 16, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 15, 2008 6.500 7.000 6.500 6.500 2,694 -1.15(-15.03%)
Oct 14, 2008 7.000 8.300 7.650 7.650 750 +0.65(+9.29%)
Oct 13, 2008 7.000 7.000 7.000 7.000 300 +0.60(+9.37%)
Oct 10, 2008 6.400 6.400 6.200 6.400 2,914 +0.21(+3.39%)
Oct 09, 2008 6.190 6.310 6.190 6.190 6,313 -0.06(-0.96%)
Oct 08, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 07, 2008 6.160 6.460 6.150 6.250 11,473 +0.09(+1.46%)
Oct 06, 2008 6.160 6.160 6.160 6.160 400 -2.29(-27.10%)
Oct 01, 2008 8.450 8.450 8.450 0 +0.00(+0.00%)
Sep 30, 2008 8.450 8.450 8.200 8.450 950 +0.10(+1.20%)
Sep 29, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 26, 2008 8.350 8.370 8.050 8.350 2,024 -0.16(-1.88%)
Sep 24, 2008 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Sep 23, 2008 8.940 8.610 8.510 8.510 1,800 -0.43(-4.81%)
Sep 22, 2008 8.940 8.940 8.940 8.940 100 +0.43(+5.05%)
Sep 19, 2008 8.510 8.510 8.400 8.510 220 +0.07(+0.83%)
Sep 18, 2008 8.440 8.440 8.440 8.440 800 +0.63(+8.07%)
Sep 17, 2008 7.810 7.810 7.810 7.810 1,200 -0.44(-5.33%)
Sep 16, 2008 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 15, 2008 8.250 8.250 8.250 8.250 167 +0.49(+6.31%)
Sep 12, 2008 7.760 7.760 7.760 0 +0.00(+0.00%)
Sep 11, 2008 7.760 7.760 7.760 7.760 100 -0.24(-3.00%)
Sep 10, 2008 8.000 8.000 8.000 8.000 200 -0.05(-0.62%)
Sep 08, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Sep 05, 2008 8.050 8.050 8.050 8.050 0 -0.04(-0.49%)
Sep 04, 2008 8.090 8.100 8.090 8.090 2,000 -0.41(-4.82%)
Aug 29, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 28, 2008 8.940 8.500 8.500 8.500 750 -0.44(-4.92%)
Aug 27, 2008 8.940 8.940 8.940 0 +0.00(+0.00%)
Aug 26, 2008 8.940 8.940 8.940 8.940 128 -0.01(-0.11%)
Aug 25, 2008 8.950 8.950 8.950 8.950 100 +0.35(+4.07%)
Aug 22, 2008 8.600 8.600 8.600 8.600 620 -0.60(-6.52%)
Aug 20, 2008 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 19, 2008 9.240 9.200 9.200 9.200 550 -0.04(-0.43%)
Aug 13, 2008 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 12, 2008 9.240 9.240 9.240 0 +0.00(+0.00%)
Aug 11, 2008 9.240 9.290 9.240 9.240 2,000 -0.35(-3.65%)
Aug 08, 2008 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 07, 2008 9.590 9.590 9.590 9.590 137 -0.66(-6.44%)
Aug 06, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 05, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 04, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 01, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 31, 2008 10.25 10.30 10.25 10.25 3,700 -0.70(-6.39%)
Jul 30, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 29, 2008 10.95 10.95 10.95 10.95 150 -0.30(-2.67%)
Jul 28, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 25, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 24, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 23, 2008 11.25 11.25 11.25 11.25 400 +0.30(+2.74%)
Jul 22, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 21, 2008 10.51 10.95 10.80 10.95 600 +0.44(+4.19%)
Jul 18, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 17, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 16, 2008 10.51 10.51 10.51 10.51 4,000 +0.31(+3.04%)
Jul 15, 2008 10.20 10.20 9.960 10.20 4,150 +0.15(+1.49%)
Jul 14, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 11, 2008 10.05 10.05 10.05 10.05 500 -0.44(-4.19%)
Jul 10, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jul 09, 2008 10.49 10.49 10.49 10.49 100 +0.24(+2.34%)
Jul 08, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 07, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 04, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 03, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 02, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 01, 2008 10.25 10.25 10.25 10.25 258 -0.80(-7.24%)
Jun 30, 2008 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Jun 27, 2008 11.05 11.05 11.05 11.05 600 -0.05(-0.45%)
Jun 26, 2008 11.10 11.30 11.10 11.10 2,377 -0.80(-6.72%)
Jun 25, 2008 11.90 11.90 11.90 11.90 1,500 +0.00(+0.00%)
Jun 24, 2008 11.90 11.90 11.65 11.90 3,507 +0.50(+4.39%)
Jun 23, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 20, 2008 11.40 11.80 11.40 11.40 1,000 -0.70(-5.79%)
Jun 19, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jun 18, 2008 12.10 12.10 12.10 12.10 748 -0.09(-0.74%)
Jun 17, 2008 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jun 16, 2008 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jun 13, 2008 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jun 12, 2008 12.19 12.19 12.15 12.19 400 -0.61(-4.77%)
Jun 11, 2008 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jun 10, 2008 12.80 12.80 12.80 12.80 100 -0.25(-1.92%)
Jun 09, 2008 13.05 13.05 12.95 13.05 3,742 +0.00(+0.00%)
Jun 06, 2008 13.05 13.35 13.05 13.05 900 -0.80(-5.78%)
Jun 05, 2008 13.85 13.85 13.65 13.85 400 +0.65(+4.92%)
Jun 04, 2008 13.20 13.20 13.20 13.20 200 +0.54(+4.27%)
Jun 03, 2008 12.66 12.66 12.66 12.66 100 -0.09(-0.71%)
Jun 02, 2008 12.75 12.75 12.75 12.75 100 +0.80(+6.69%)
May 30, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
May 29, 2008 11.95 11.95 11.95 11.95 100 +0.25(+2.14%)
May 28, 2008 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
May 27, 2008 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
May 26, 2008 11.70 11.70 11.70 11.70 500 +0.00(+0.00%)
May 23, 2008 11.70 11.70 11.70 11.70 500 +0.00(+0.00%)
May 22, 2008 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
May 21, 2008 11.70 11.70 11.70 11.70 550 +0.70(+6.36%)
May 20, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
May 19, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
May 16, 2008 11.00 11.00 11.00 11.00 200 +0.75(+7.32%)
May 15, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
May 14, 2008 10.05 10.25 10.25 10.25 3,750 +0.20(+1.99%)
May 13, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 12, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 09, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 08, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 07, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 06, 2008 10.05 10.05 10.05 10.05 600 +0.02(+0.20%)
May 05, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
May 02, 2008 10.03 10.03 10.03 10.03 0 +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.