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 (%)
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.