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 28, 2023 8.501 8.840 8.501 8.840 1,572 +0.17(+1.96%)
Apr 27, 2023 8.698 8.698 8.670 8.670 439 -0.18(-2.03%)
Apr 26, 2023 8.775 8.850 8.700 8.850 1,355 +0.00(+0.00%)
Apr 25, 2023 8.820 8.850 8.730 8.850 828 +0.09(+1.09%)
Apr 24, 2023 8.650 8.850 8.650 8.755 941 -0.18(-2.07%)
Apr 21, 2023 8.916 8.940 8.735 8.940 2,096 +0.40(+4.68%)
Apr 20, 2023 8.750 8.750 8.540 8.540 2,771 -0.10(-1.16%)
Apr 19, 2023 8.640 8.640 8.640 8.640 105 +0.03(+0.33%)
Apr 18, 2023 8.660 8.660 8.612 8.612 638 +0.07(+0.84%)
Apr 17, 2023 8.690 8.690 8.537 8.540 1,702 -0.21(-2.40%)
Apr 14, 2023 8.850 8.850 8.660 8.750 974 +0.05(+0.57%)
Apr 13, 2023 8.700 8.700 8.700 8.700 309 +0.00(+0.00%)
Apr 12, 2023 8.700 8.700 8.700 8.700 259 +0.05(+0.58%)
Apr 11, 2023 8.625 8.650 8.625 8.650 936 +0.28(+3.30%)
Apr 10, 2023 8.750 8.750 8.374 8.374 795 -0.12(-1.37%)
Apr 06, 2023 8.550 8.550 8.490 8.490 1,296 -0.27(-3.13%)
Apr 05, 2023 8.910 8.910 8.750 8.764 3,181 -0.26(-2.84%)
Apr 04, 2023 9.020 9.020 9.020 9.020 351 +0.13(+1.46%)
Apr 03, 2023 8.830 8.890 8.830 8.890 317 -0.02(-0.22%)
Mar 31, 2023 8.773 8.910 8.773 8.910 387 +0.14(+1.60%)
Mar 30, 2023 8.770 8.770 8.770 8.770 476 +0.03(+0.34%)
Mar 29, 2023 8.560 8.740 8.560 8.740 273 +0.01(+0.11%)
Mar 28, 2023 8.770 8.770 8.590 8.730 513 +0.21(+2.49%)
Mar 27, 2023 8.100 8.518 8.100 8.518 1,036 +0.02(+0.18%)
Mar 24, 2023 8.503 8.503 8.503 8.503 273 +0.10(+1.23%)
Mar 23, 2023 8.450 8.450 8.400 8.400 1,416 +0.16(+1.92%)
Mar 22, 2023 8.250 8.250 8.242 8.242 481 -0.06(-0.76%)
Mar 21, 2023 8.305 8.305 8.305 8.305 704 +0.02(+0.23%)
Mar 17, 2023 8.286 93 +0.05(+0.58%)
Mar 16, 2023 8.150 8.250 8.150 8.238 1,336 -0.11(-1.34%)
Mar 15, 2023 8.300 8.350 8.250 8.350 1,765 +0.08(+0.97%)
Mar 14, 2023 8.330 8.330 8.200 8.270 2,727 -0.31(-3.61%)
Mar 13, 2023 8.600 8.600 8.550 8.580 927 -0.42(-4.67%)
Mar 09, 2023 9.000 168 -0.10(-1.10%)
Mar 08, 2023 9.000 9.100 9.000 9.100 1,262 +0.11(+1.22%)
Mar 06, 2023 8.990 220 -0.11(-1.21%)
Mar 03, 2023 9.000 9.120 8.920 9.100 12,539 +0.17(+1.90%)
Mar 02, 2023 8.800 8.930 8.800 8.930 1,507 +0.10(+1.16%)
Mar 01, 2023 8.792 8.828 8.792 8.828 718 +0.15(+1.69%)
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%)
Dec 01, 2022 8.420 8.510 8.330 8.485 25,405 +0.02(+0.24%)
Nov 30, 2022 8.400 8.468 8.335 8.465 1,105 +0.23(+2.79%)
Nov 29, 2022 8.210 8.440 8.110 8.235 54,596 +0.12(+1.54%)
Nov 23, 2022 8.110 23 +0.11(+1.37%)
Nov 22, 2022 7.945 8.000 7.945 8.000 3,464 -0.48(-5.66%)
Nov 18, 2022 8.480 85 +0.23(+2.79%)
Nov 16, 2022 8.250 34 -0.22(-2.60%)
Nov 15, 2022 8.470 8.470 8.240 8.470 253 +0.03(+0.36%)
Nov 11, 2022 8.440 104 +0.19(+2.30%)
Nov 10, 2022 8.000 8.250 8.000 8.250 811 +0.57(+7.42%)
Nov 09, 2022 7.680 7.680 7.680 7.680 252 +0.34(+4.63%)
Nov 08, 2022 7.240 7.340 7.240 7.340 4,067 +0.35(+5.01%)
Nov 07, 2022 6.990 6.990 6.990 6.990 2,071 -0.33(-4.51%)
Nov 04, 2022 7.320 7.320 7.320 7.320 363 +0.41(+5.93%)
Nov 03, 2022 6.840 6.975 6.840 6.910 2,175 -0.03(-0.43%)
Nov 02, 2022 6.890 7.034 6.890 6.940 5,904 +0.07(+1.02%)
Nov 01, 2022 6.870 6.990 6.870 6.870 1,841 +0.02(+0.29%)
Oct 31, 2022 6.705 6.850 6.705 6.850 6,623 +0.37(+5.71%)
Oct 28, 2022 6.660 6.660 6.480 6.480 459 -0.18(-2.76%)
Oct 27, 2022 6.664 6.664 6.664 6.664 224 -0.02(-0.24%)
Oct 26, 2022 6.515 6.880 6.515 6.680 688 -0.16(-2.34%)
Oct 25, 2022 6.840 6.840 6.840 6.840 403 +0.33(+5.07%)
Oct 24, 2022 6.510 120 +0.04(+0.62%)
Oct 21, 2022 6.445 6.670 6.410 6.470 5,390 -0.11(-1.67%)
Oct 20, 2022 6.580 6.580 6.580 6.580 303 -0.02(-0.30%)
Oct 17, 2022 6.600 16 +0.25(+3.94%)
Oct 13, 2022 6.350 111 +0.29(+4.79%)
Oct 12, 2022 6.060 6.060 6.060 6.060 1,177 -0.27(-4.27%)
Oct 11, 2022 6.330 6.330 6.330 6.330 109 +0.08(+1.28%)
Oct 10, 2022 6.310 6.410 6.245 6.250 9,244 -0.03(-0.48%)
Oct 07, 2022 6.305 6.305 6.200 6.280 5,482 -0.05(-0.79%)
Oct 06, 2022 6.330 6.330 6.300 6.330 491 +0.13(+2.10%)
Oct 05, 2022 6.620 6.620 6.200 6.200 1,610 -0.30(-4.62%)
Oct 04, 2022 6.358 6.500 6.358 6.500 438 +0.41(+6.68%)
Oct 03, 2022 6.240 6.240 6.093 6.093 537 +0.04(+0.71%)
Sep 30, 2022 6.250 6.250 6.050 6.050 404 -0.24(-3.82%)
Sep 29, 2022 6.290 6.290 6.290 6.290 469 -0.23(-3.53%)
Sep 28, 2022 6.500 6.520 6.500 6.520 834 +0.34(+5.50%)
Sep 27, 2022 6.304 6.380 6.170 6.180 1,503 -0.16(-2.55%)
Sep 26, 2022 6.574 6.574 6.342 6.342 17,501 -0.27(-4.05%)
Sep 23, 2022 6.920 6.925 6.610 6.610 3,688 -0.29(-4.27%)
Sep 22, 2022 6.740 7.000 6.740 6.905 3,912 +0.25(+3.68%)
Sep 21, 2022 6.730 6.730 6.660 6.660 3,584 -0.02(-0.30%)
Sep 20, 2022 6.680 6.680 6.680 6.680 1,175 -0.35(-4.91%)
Sep 19, 2022 7.020 7.025 7.020 7.025 4,316 -0.15(-2.10%)
Sep 16, 2022 6.880 7.176 6.875 7.176 3,871 +0.08(+1.07%)
Sep 15, 2022 7.090 7.100 7.090 7.100 1,118 -0.30(-4.05%)
Sep 12, 2022 7.400 70 +0.22(+3.06%)
Sep 08, 2022 7.180 4 -0.20(-2.71%)
Sep 07, 2022 7.310 7.380 7.300 7.380 4,321 -0.16(-2.12%)
Sep 06, 2022 7.540 7.550 7.540 7.540 2,112 -0.02(-0.30%)
Sep 02, 2022 7.500 7.563 7.500 7.563 850 -0.06(-0.72%)
Sep 01, 2022 7.618 7.618 7.618 7.618 223 -0.17(-2.23%)
Aug 31, 2022 7.810 7.810 7.792 7.792 555 +0.02(+0.21%)
Aug 30, 2022 7.764 7.776 7.764 7.776 434 +0.08(+0.99%)
Aug 29, 2022 7.700 7.700 7.700 7.700 121 +0.05(+0.65%)
Aug 26, 2022 7.755 7.755 7.650 7.650 2,196 -0.07(-0.97%)
Aug 25, 2022 7.730 7.730 7.595 7.725 2,834 +0.22(+2.93%)
Aug 23, 2022 7.505 39 -0.42(-5.36%)
Aug 19, 2022 7.930 148 +0.09(+1.15%)
Aug 18, 2022 7.720 7.840 7.720 7.840 246 +0.24(+3.16%)
Aug 17, 2022 7.600 7.600 7.600 7.600 551 -0.09(-1.17%)
Aug 16, 2022 7.690 7.690 7.690 7.690 160 -0.11(-1.41%)
Aug 15, 2022 7.650 7.800 7.650 7.800 1,489 -0.39(-4.76%)
Aug 11, 2022 8.190 121 +0.05(+0.57%)
Aug 10, 2022 8.105 8.290 8.063 8.143 5,532 +0.25(+3.21%)
Aug 09, 2022 8.080 8.080 7.890 7.890 2,365 -0.15(-1.91%)
Aug 05, 2022 8.044 103 +0.02(+0.21%)
Aug 04, 2022 8.220 8.220 8.027 8.027 1,643 +0.01(+0.09%)
Aug 03, 2022 8.019 8.020 8.019 8.020 733 +0.14(+1.78%)
Aug 02, 2022 8.370 8.370 7.880 7.880 2,293 +0.04(+0.51%)
Jul 29, 2022 7.840 30 +0.14(+1.82%)
Jul 27, 2022 7.700 64 +0.09(+1.25%)
Jul 25, 2022 7.605 31 +0.12(+1.54%)
Jul 21, 2022 7.490 100 +0.01(+0.13%)
Jul 20, 2022 7.480 7.480 7.480 7.480 289 -0.14(-1.84%)
Jul 19, 2022 7.300 7.620 7.300 7.620 588 +0.23(+3.11%)
Jul 18, 2022 7.285 7.390 7.280 7.390 4,136 +0.35(+4.97%)
Jul 15, 2022 6.990 7.040 6.990 7.040 4,035 +0.18(+2.62%)
Jul 14, 2022 6.850 6.860 6.850 6.860 629 -0.32(-4.52%)
Jul 13, 2022 7.200 7.200 7.085 7.185 1,346 -0.01(-0.07%)
Jul 12, 2022 7.280 7.333 7.190 7.190 2,081 -0.19(-2.57%)
Jul 11, 2022 7.500 7.500 7.380 7.380 599 +0.08(+1.03%)
Jul 08, 2022 7.305 7.305 7.305 7.305 524 +0.04(+0.48%)
Jul 07, 2022 7.350 7.350 7.270 7.270 329 +0.13(+1.82%)
Jul 06, 2022 7.140 7.140 7.140 7.140 198 -0.35(-4.67%)
Jul 05, 2022 7.223 7.490 7.223 7.490 487 -0.01(-0.13%)
Jul 01, 2022 7.500 7.500 7.500 7.500 606 +0.00(+0.00%)
Jun 30, 2022 7.500 7.500 7.500 7.500 352 -0.25(-3.23%)
Jun 29, 2022 7.750 7.750 7.750 7.750 159 +0.00(+0.00%)
Jun 28, 2022 7.760 7.760 7.750 7.750 783 +0.00(+0.00%)
Jun 27, 2022 7.750 7.750 7.750 7.750 349 -0.01(-0.13%)
Jun 23, 2022 7.760 51 -0.03(-0.33%)
Jun 21, 2022 7.786 40 -0.35(-4.35%)
Jun 17, 2022 8.140 8.140 8.140 8.140 1,296 -0.61(-6.97%)
Jun 16, 2022 8.750 8.750 8.750 8.750 1,105 +0.44(+5.33%)
Jun 15, 2022 8.219 8.308 8.219 8.308 3,462 -0.40(-4.62%)
Jun 14, 2022 8.710 8.710 8.710 8.710 952 +0.12(+1.39%)
Jun 13, 2022 8.665 8.890 8.450 8.591 2,303 -0.24(-2.68%)
Jun 10, 2022 8.827 8.827 8.827 8.827 155 -0.05(-0.60%)
Jun 09, 2022 8.880 8.880 8.880 8.880 499 -0.02(-0.28%)
Jun 08, 2022 8.981 8.981 8.905 8.905 293 +0.38(+4.52%)
Jun 07, 2022 8.390 8.520 8.390 8.520 629 -0.40(-4.48%)
Jun 06, 2022 8.912 8.920 8.900 8.920 501 +0.57(+6.83%)
Jun 03, 2022 8.350 8.350 8.350 8.350 533 -0.15(-1.76%)
Jun 02, 2022 8.490 8.500 8.301 8.500 2,931 +0.31(+3.77%)
Jun 01, 2022 8.160 8.295 8.160 8.191 1,182 +0.34(+4.35%)
May 31, 2022 7.850 7.884 7.850 7.850 3,096 +0.00(+0.05%)
May 27, 2022 7.900 7.900 7.846 7.846 2,135 -0.09(-1.18%)
May 26, 2022 7.940 7.940 7.940 7.940 505 +0.29(+3.76%)
May 25, 2022 7.652 7.652 7.652 7.652 1,000 -0.10(-1.26%)
May 24, 2022 7.750 7.750 7.750 7.750 241 +0.34(+4.59%)
May 23, 2022 7.410 7.410 7.410 7.410 236 -0.40(-5.12%)
May 20, 2022 7.810 7.810 7.810 7.810 235 -0.04(-0.51%)
May 19, 2022 7.670 7.850 7.670 7.850 361 +0.19(+2.48%)
May 18, 2022 7.556 7.660 7.500 7.660 1,077 +0.29(+3.93%)
May 17, 2022 7.370 7.370 7.370 7.370 920 +0.14(+1.94%)
May 16, 2022 7.330 7.330 7.230 7.230 373 -0.17(-2.36%)
May 13, 2022 7.405 7.405 7.405 7.405 251 +0.19(+2.56%)
May 12, 2022 7.142 7.220 7.142 7.220 930 +0.46(+6.80%)
May 11, 2022 6.760 7.140 6.760 6.760 448 -0.26(-3.70%)
May 10, 2022 7.020 7.020 7.020 7.020 233 -0.10(-1.40%)
May 09, 2022 7.120 7.120 7.120 7.120 187 -0.16(-2.20%)
May 06, 2022 7.280 7.280 7.280 7.280 474 +0.16(+2.32%)
May 05, 2022 7.190 7.200 7.115 7.115 4,773 -0.07(-1.04%)
May 04, 2022 7.190 7.190 7.190 7.190 1,900 +0.17(+2.42%)
May 03, 2022 7.020 7.020 7.020 7.020 1,930 +0.01(+0.14%)
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.