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, 2021 9.310 9.500 9.310 9.500 335 +0.42(+4.63%)
Sep 28, 2021 9.080 9.080 9.080 8 +0.10(+1.11%)
Sep 27, 2021 9.312 9.490 8.980 8.980 1,803 -0.03(-0.33%)
Sep 23, 2021 9.010 9.010 9.010 30 +0.04(+0.50%)
Sep 21, 2021 8.965 8.965 8.965 0 +0.36(+4.12%)
Sep 20, 2021 8.627 8.627 8.610 8.610 306 -0.72(-7.72%)
Sep 17, 2021 9.330 9.330 9.330 9.330 150 +0.00(+0.00%)
Sep 14, 2021 9.330 9.330 9.330 163 +0.33(+3.67%)
Sep 13, 2021 9.000 9.000 9.000 9.000 165 +0.00(+0.00%)
Sep 09, 2021 9.000 9.000 9.000 20 +0.15(+1.69%)
Sep 08, 2021 8.950 8.950 8.820 8.850 869 -0.06(-0.73%)
Sep 07, 2021 8.915 8.915 8.915 8.915 401 -0.11(-1.16%)
Sep 03, 2021 8.800 9.020 8.640 9.020 16,132 +0.57(+6.75%)
Sep 02, 2021 8.760 8.760 8.440 8.450 1,003 -0.18(-2.09%)
Sep 01, 2021 8.685 8.685 8.630 8.630 728 +0.14(+1.59%)
Aug 31, 2021 8.560 8.560 8.495 8.495 1,849 -0.45(-4.98%)
Aug 30, 2021 8.940 8.940 8.940 8.940 732 +0.31(+3.56%)
Aug 27, 2021 8.632 8.632 8.632 8.632 475 +0.21(+2.53%)
Aug 23, 2021 8.420 8.420 8.420 43 -0.14(-1.64%)
Aug 20, 2021 8.575 8.575 8.560 8.560 472 -0.30(-3.39%)
Aug 19, 2021 8.870 8.870 8.460 8.860 787 +0.25(+2.90%)
Aug 17, 2021 8.610 8.610 8.610 0 -0.39(-4.33%)
Aug 12, 2021 9.000 9.000 9.000 0 -0.14(-1.52%)
Aug 11, 2021 9.055 9.139 9.000 9.139 656 +0.20(+2.24%)
Aug 10, 2021 8.800 8.939 8.800 8.939 1,474 +0.13(+1.46%)
Aug 09, 2021 8.810 8.810 8.810 8.810 234 +0.16(+1.85%)
Aug 05, 2021 8.650 8.650 8.650 48 +0.15(+1.76%)
Aug 04, 2021 8.500 8.500 8.500 8.500 229 +0.15(+1.80%)
Aug 02, 2021 8.350 8.350 8.350 2 -0.05(-0.60%)
Jul 30, 2021 8.390 8.400 8.390 8.400 1,983 +0.17(+2.07%)
Jul 28, 2021 8.230 8.230 8.230 26 -0.29(-3.40%)
Jul 27, 2021 8.160 8.520 8.150 8.520 7,315 +0.31(+3.78%)
Jul 23, 2021 8.210 8.210 8.210 35 +0.06(+0.74%)
Jul 22, 2021 8.150 8.240 8.150 8.150 14,459 +0.02(+0.25%)
Jul 21, 2021 8.030 8.130 8.030 8.130 459 +0.14(+1.75%)
Jul 20, 2021 7.960 7.990 7.960 7.990 550 +0.07(+0.88%)
Jul 19, 2021 8.020 8.128 7.920 7.920 4,129 -0.44(-5.26%)
Jul 15, 2021 8.360 8.360 8.360 0 -0.14(-1.65%)
Jul 14, 2021 8.650 8.650 8.500 8.500 4,084 -0.55(-6.08%)
Jul 13, 2021 8.845 9.050 8.845 9.050 310 +0.45(+5.23%)
Jul 12, 2021 8.600 8.600 8.600 8.600 110 -0.08(-0.92%)
Jul 09, 2021 8.600 8.680 8.361 8.680 2,925 +0.39(+4.70%)
Jul 08, 2021 8.280 8.430 8.280 8.290 4,452 -0.18(-2.07%)
Jul 07, 2021 8.465 8.465 8.465 8.465 605 -0.17(-1.91%)
Jul 06, 2021 8.630 8.630 8.630 8.630 202 +0.17(+2.01%)
Jul 02, 2021 8.696 8.700 8.460 8.460 1,008 +0.01(+0.12%)
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.