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 29, 2023 10.00 10.00 9.790 9.790 3,602 -0.33(-3.26%)
Sep 27, 2023 10.12 122 +0.02(+0.20%)
Sep 26, 2023 10.10 10.10 10.10 10.10 769 +0.00(+0.00%)
Sep 25, 2023 10.00 10.10 10.10 10.10 1,645 -0.12(-1.17%)
Sep 22, 2023 10.18 10.22 10.18 10.22 407 -0.04(-0.44%)
Sep 21, 2023 10.42 10.42 10.27 10.27 1,504 -0.16(-1.53%)
Sep 19, 2023 10.42 88 -0.06(-0.53%)
Sep 18, 2023 10.47 10.48 10.43 10.48 3,963 -0.03(-0.29%)
Sep 15, 2023 10.31 10.51 10.27 10.51 2,997 -0.17(-1.59%)
Sep 14, 2023 10.68 10.97 10.68 10.68 738 +0.41(+3.99%)
Sep 13, 2023 10.35 10.35 10.26 10.27 4,300 -0.07(-0.68%)
Sep 12, 2023 10.34 10.34 10.34 10.34 1,790 -0.61(-5.57%)
Sep 11, 2023 11.01 11.05 10.95 10.95 13,245 -0.41(-3.61%)
Sep 08, 2023 11.36 11.36 11.36 11.36 602 +0.37(+3.40%)
Sep 07, 2023 11.05 11.15 10.99 10.99 1,515 +0.19(+1.72%)
Sep 06, 2023 10.78 10.80 10.78 10.80 363 +0.10(+0.93%)
Sep 05, 2023 10.70 10.70 10.70 10.70 3,167 +0.27(+2.59%)
Sep 01, 2023 10.43 10.43 10.43 10.43 296 +0.11(+1.07%)
Aug 31, 2023 10.00 10.32 10.00 10.32 695 +0.28(+2.74%)
Aug 30, 2023 10.04 10.04 10.04 10.04 365 -0.23(-2.29%)
Aug 29, 2023 10.00 10.28 10.00 10.28 479 +0.02(+0.19%)
Aug 28, 2023 9.828 10.26 9.828 10.26 275 +0.41(+4.16%)
Aug 25, 2023 9.850 9.850 9.850 9.850 739 +0.33(+3.52%)
Aug 24, 2023 9.515 9.580 9.515 9.515 600 -0.45(-4.47%)
Aug 23, 2023 9.960 9.960 9.960 9.960 386 -0.01(-0.12%)
Aug 21, 2023 9.972 111 +0.02(+0.22%)
Aug 18, 2023 9.950 9.950 9.950 9.950 265 +0.37(+3.86%)
Aug 17, 2023 9.700 9.790 9.580 9.580 1,995 -0.24(-2.44%)
Aug 16, 2023 9.804 9.850 9.804 9.820 2,631 +0.22(+2.27%)
Aug 15, 2023 9.602 9.602 9.602 9.602 1,573 -0.15(-1.57%)
Aug 14, 2023 9.750 9.800 9.750 9.756 5,906 -0.00(-0.04%)
Aug 11, 2023 9.920 9.920 9.760 9.760 1,050 -0.16(-1.57%)
Aug 10, 2023 9.950 9.990 9.916 9.916 1,013 -0.08(-0.84%)
Aug 09, 2023 10.00 10.00 10.00 10.00 357 -0.41(-3.94%)
Aug 08, 2023 10.41 10.41 10.41 10.41 16,312 -0.07(-0.65%)
Aug 07, 2023 10.48 10.48 10.48 10.48 213 -0.22(-2.07%)
Aug 04, 2023 10.25 10.80 10.25 10.70 2,675 +0.70(+7.00%)
Aug 03, 2023 10.00 10.00 10.00 10.00 195 -0.29(-2.82%)
Aug 02, 2023 10.13 10.29 10.13 10.29 864 -0.09(-0.87%)
Aug 01, 2023 10.38 10.38 10.38 10.38 308 +0.44(+4.43%)
Jul 31, 2023 9.940 9.940 9.940 9.940 363 -0.52(-4.97%)
Jul 28, 2023 10.46 10.46 10.46 10.46 200 +0.20(+1.95%)
Jul 26, 2023 10.26 230 -0.14(-1.35%)
Jul 25, 2023 10.21 10.40 10.21 10.40 854 +0.00(+0.00%)
Jul 24, 2023 10.13 10.40 10.13 10.40 1,485 +0.07(+0.68%)
Jul 21, 2023 10.30 10.36 10.28 10.33 2,582 +0.22(+2.18%)
Jul 20, 2023 10.71 10.71 10.11 10.11 3,178 -0.20(-1.94%)
Jul 19, 2023 10.37 10.37 10.30 10.31 940 +0.27(+2.69%)
Jul 18, 2023 9.750 10.04 9.750 10.04 1,561 +0.07(+0.70%)
Jul 17, 2023 9.970 10.04 9.926 9.970 2,283 +0.05(+0.50%)
Jul 14, 2023 10.01 10.01 9.761 9.920 3,013 +0.15(+1.54%)
Jul 13, 2023 10.04 10.04 9.770 9.770 10,206 -0.33(-3.27%)
Jul 12, 2023 9.850 10.20 9.850 10.10 1,342 +0.05(+0.50%)
Jul 11, 2023 10.00 10.16 10.00 10.05 956 -0.35(-3.37%)
Jul 10, 2023 10.28 10.40 10.28 10.40 493 -0.02(-0.19%)
Jul 07, 2023 10.40 10.44 10.38 10.42 5,077 +0.09(+0.87%)
Jul 06, 2023 10.38 10.40 10.33 10.33 5,218 -0.21(-1.99%)
Jul 05, 2023 10.74 10.74 10.48 10.54 15,534 -0.06(-0.57%)
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.