Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.59 +0.34 (+2.38%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 5.770 5.860 5.700 5.860 1,188 +0.39(+7.13%)
Jun 29, 2020 5.480 5.480 5.470 5.470 1,899 -0.21(-3.70%)
Jun 26, 2020 5.810 5.810 5.680 5.680 1,500 -0.04(-0.70%)
Jun 25, 2020 5.940 5.940 5.720 5.720 16,981 -0.31(-5.14%)
Jun 24, 2020 6.101 6.101 6.030 6.030 326 -0.30(-4.74%)
Jun 23, 2020 6.600 6.600 6.330 6.330 2,580 -0.07(-1.09%)
Jun 22, 2020 6.550 6.550 6.400 6.400 926 +0.14(+2.23%)
Jun 19, 2020 6.380 6.380 6.260 6.260 500 -0.01(-0.15%)
Jun 18, 2020 6.270 6.270 6.270 6.270 10,834 -0.33(-5.00%)
Jun 17, 2020 6.600 6.600 6.600 6.600 363 +0.01(+0.15%)
Jun 16, 2020 6.580 6.990 6.580 6.590 1,615 +0.33(+5.27%)
Jun 15, 2020 6.530 6.530 6.060 6.260 1,686 -0.39(-5.86%)
Jun 12, 2020 6.650 6.650 6.650 6.650 10,000 +0.04(+0.61%)
Jun 11, 2020 6.610 6.975 6.610 6.610 1,011 -0.54(-7.55%)
Jun 10, 2020 7.165 7.165 7.150 7.150 2,239 +0.10(+1.42%)
Jun 09, 2020 7.130 7.130 7.050 7.050 600 -0.12(-1.67%)
Jun 08, 2020 7.180 7.250 7.170 7.170 3,103 +0.10(+1.41%)
Jun 05, 2020 6.620 7.070 6.620 7.070 3,100 +0.45(+6.80%)
Jun 04, 2020 6.558 6.640 6.490 6.620 1,642 -0.11(-1.63%)
Jun 03, 2020 6.730 6.730 6.590 6.730 3,657 +0.29(+4.50%)
Jun 02, 2020 6.450 6.450 6.310 6.440 6,712 +0.09(+1.42%)
Jun 01, 2020 6.350 6.360 6.260 6.350 2,032 +0.00(+0.08%)
May 29, 2020 6.300 6.345 6.210 6.345 4,200 -0.37(-5.44%)
May 28, 2020 6.710 6.710 6.710 6.710 213 +0.19(+2.95%)
May 27, 2020 6.429 6.540 6.429 6.518 4,356 +0.24(+3.78%)
May 26, 2020 6.100 6.280 6.100 6.280 13,675 +0.41(+6.98%)
May 22, 2020 5.775 5.870 5.775 5.870 25,800 -0.13(-2.17%)
May 21, 2020 5.864 6.010 5.864 6.000 15,881 -0.01(-0.17%)
May 20, 2020 6.190 6.190 5.930 6.010 38,155 +0.19(+3.26%)
May 19, 2020 5.790 5.905 5.790 5.820 15,028 +0.07(+1.13%)
May 18, 2020 5.700 5.760 5.700 5.755 3,479 +0.09(+1.68%)
May 15, 2020 5.750 5.750 5.650 5.660 15,700 +0.09(+1.62%)
May 14, 2020 5.800 5.800 5.510 5.570 14,823 -0.34(-5.83%)
May 13, 2020 5.875 5.915 5.810 5.915 1,883 -0.04(-0.59%)
May 12, 2020 5.960 5.960 5.870 5.950 4,136 -0.26(-4.19%)
May 11, 2020 6.000 6.410 6.000 6.210 32,901 +0.39(+6.70%)
May 08, 2020 6.140 6.140 5.820 5.820 3,000 -0.04(-0.68%)
May 07, 2020 5.860 5.860 5.860 5.860 289 -0.14(-2.33%)
May 06, 2020 6.040 6.040 6.000 6.000 1,577 +0.00(+0.00%)
May 05, 2020 6.090 6.090 5.920 6.000 5,526 +0.13(+2.21%)
May 04, 2020 6.200 6.200 5.870 5.870 560 +0.08(+1.38%)
May 01, 2020 5.920 5.980 5.790 5.790 3,100 -0.46(-7.36%)
Apr 30, 2020 6.190 6.250 6.100 6.250 2,788 +0.08(+1.30%)
Apr 29, 2020 6.050 6.180 6.010 6.170 4,535 +0.08(+1.31%)
Apr 28, 2020 6.000 6.100 5.920 6.090 5,240 +0.26(+4.46%)
Apr 27, 2020 5.680 5.830 5.680 5.830 4,203 +0.18(+3.19%)
Apr 24, 2020 5.555 5.650 5.555 5.650 29,100 -0.11(-1.91%)
Apr 23, 2020 5.370 5.770 5.370 5.760 896 +0.19(+3.41%)
Apr 22, 2020 5.570 5.570 5.390 5.570 2,358 +0.29(+5.49%)
Apr 21, 2020 5.415 5.570 5.280 5.280 4,434 -0.17(-3.03%)
Apr 20, 2020 5.550 5.550 5.330 5.445 6,720 -0.10(-1.89%)
Apr 17, 2020 5.540 5.550 5.410 5.550 3,300 +0.33(+6.32%)
Apr 16, 2020 5.400 5.470 5.220 5.220 4,737 -0.19(-3.51%)
Apr 15, 2020 5.550 5.550 5.390 5.410 7,099 -0.03(-0.55%)
Apr 14, 2020 5.960 5.960 5.440 5.440 1,411 -0.04(-0.73%)
Apr 13, 2020 5.380 5.580 5.375 5.480 4,986 +0.02(+0.32%)
Apr 09, 2020 5.690 5.690 5.463 5.463 10,100 +0.22(+4.25%)
Apr 08, 2020 5.700 5.700 5.120 5.240 3,581 -0.33(-5.92%)
Apr 07, 2020 5.750 5.750 5.360 5.570 3,505 +0.16(+2.96%)
Apr 06, 2020 5.250 5.410 5.250 5.410 3,208 +0.50(+10.18%)
Apr 03, 2020 5.080 5.180 4.910 4.910 4,400 -0.18(-3.54%)
Apr 02, 2020 5.220 5.220 5.090 5.090 3,192 -0.29(-5.39%)
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.