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 (%)
Sep 30, 2019 8.835 8.835 8.700 8.700 1,424 -0.08(-0.91%)
Sep 27, 2019 8.780 8.950 8.780 8.780 1,000 -0.35(-3.83%)
Sep 26, 2019 9.035 9.130 8.950 9.130 2,403 +0.00(+0.00%)
Sep 25, 2019 9.050 9.130 9.050 9.130 900 +0.40(+4.58%)
Sep 24, 2019 8.620 8.730 8.620 8.730 773 +0.08(+0.92%)
Sep 23, 2019 8.510 8.670 8.510 8.650 1,823 -0.05(-0.57%)
Sep 20, 2019 8.530 8.700 8.530 8.700 800 +0.18(+2.11%)
Sep 19, 2019 8.610 8.650 8.520 8.520 2,079 -0.13(-1.50%)
Sep 18, 2019 8.650 8.650 8.650 8.650 200 -0.27(-3.03%)
Sep 17, 2019 8.890 8.920 8.890 8.920 4,598 +0.03(+0.34%)
Sep 16, 2019 8.895 8.895 8.890 8.890 774 +0.08(+0.91%)
Sep 13, 2019 8.810 8.810 8.810 8.810 200 +0.22(+2.56%)
Sep 12, 2019 8.920 8.920 8.590 8.590 1,943 +0.59(+7.37%)
Sep 11, 2019 8.000 8.000 8.000 6 +0.00(+0.00%)
Sep 09, 2019 8.000 8.000 8.000 0 +0.05(+0.63%)
Sep 06, 2019 7.950 7.950 7.950 7.950 1,000 +0.17(+2.19%)
Sep 05, 2019 7.900 7.950 7.780 7.780 6,834 +0.07(+0.91%)
Sep 04, 2019 7.710 7.710 7.710 7.710 204 +0.01(+0.13%)
Sep 03, 2019 7.805 7.805 7.700 7.700 428 -0.05(-0.65%)
Aug 30, 2019 7.700 7.875 7.700 7.750 2,100 +0.05(+0.65%)
Aug 29, 2019 7.710 7.740 7.700 7.700 2,235 +0.04(+0.52%)
Aug 28, 2019 7.550 7.660 7.550 7.660 5,314 +0.14(+1.86%)
Aug 27, 2019 7.520 7.520 7.520 7.520 178 -0.24(-3.09%)
Aug 26, 2019 7.620 7.760 7.620 7.760 1,438 +0.20(+2.65%)
Aug 23, 2019 7.560 7.560 7.560 75 +0.00(+0.00%)
Aug 22, 2019 7.670 7.680 7.560 7.560 1,986 -0.07(-0.92%)
Aug 21, 2019 7.630 7.630 7.630 7.630 837 -0.04(-0.52%)
Aug 20, 2019 7.550 7.670 7.550 7.670 914 +0.05(+0.66%)
Aug 19, 2019 7.500 7.620 7.500 7.620 1,186 +0.11(+1.46%)
Aug 16, 2019 7.670 7.670 7.510 7.510 900 -0.04(-0.53%)
Aug 15, 2019 7.390 7.550 7.390 7.550 5,762 +0.11(+1.48%)
Aug 14, 2019 7.548 7.590 7.440 7.440 3,068 -0.18(-2.36%)
Aug 13, 2019 7.770 7.770 7.620 7.620 3,150 -0.04(-0.52%)
Aug 12, 2019 8.040 8.040 7.660 7.660 4,422 -0.03(-0.39%)
Aug 09, 2019 7.785 7.785 7.690 7.690 7,900 -0.29(-3.63%)
Aug 08, 2019 7.980 7.980 7.980 7.980 299 +0.03(+0.38%)
Aug 07, 2019 7.840 8.180 7.840 7.950 4,304 +0.05(+0.63%)
Aug 06, 2019 7.740 7.930 7.740 7.900 6,704 +0.15(+1.94%)
Aug 05, 2019 7.820 7.940 7.750 7.750 4,194 -0.21(-2.64%)
Aug 02, 2019 7.950 7.960 7.950 7.960 3,100 -0.27(-3.28%)
Aug 01, 2019 8.470 8.470 8.230 8.230 2,681 -0.77(-8.56%)
Jul 31, 2019 9.000 9.000 9.000 95 +0.00(+0.00%)
Jul 30, 2019 9.200 9.200 9.000 9.000 571 -0.55(-5.76%)
Jul 29, 2019 9.550 9.550 9.550 9.550 434 -0.25(-2.55%)
Jul 26, 2019 9.540 9.800 9.540 9.800 2,200 +0.19(+1.98%)
Jul 25, 2019 9.960 9.960 9.610 9.610 1,136 -0.28(-2.83%)
Jul 24, 2019 9.890 9.890 9.890 9.890 899 +0.39(+4.11%)
Jul 23, 2019 9.550 9.600 9.480 9.500 8,129 +0.32(+3.49%)
Jul 22, 2019 9.180 9.180 9.180 223 +0.00(+0.00%)
Jul 18, 2019 9.180 9.180 9.180 0 -0.08(-0.86%)
Jul 17, 2019 9.520 9.520 9.260 9.260 3,940 +0.08(+0.87%)
Jul 16, 2019 9.510 9.510 9.180 9.180 3,591 -0.40(-4.18%)
Jul 15, 2019 9.380 9.580 9.380 9.580 521 +0.30(+3.23%)
Jul 12, 2019 9.170 9.380 9.170 9.280 6,400 -0.18(-1.90%)
Jul 11, 2019 9.230 9.460 9.230 9.460 592 +0.27(+2.94%)
Jul 10, 2019 9.490 9.490 9.190 9.190 12,710 -0.40(-4.17%)
Jul 09, 2019 9.590 9.590 9.590 10 +0.00(+0.00%)
Jul 08, 2019 9.590 9.590 9.590 9.590 121 +0.13(+1.43%)
Jul 05, 2019 9.250 9.455 9.250 9.455 1,100 +0.01(+0.05%)
Jul 03, 2019 9.450 9.450 9.450 147 +0.00(+0.00%)
Jul 02, 2019 9.450 9.450 9.450 9.450 272 +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.