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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.90 +0.32 (+2.20%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Apr 30, 2004 6.150 6.180 6.180 6.180 696 +0.03(+0.49%)
Apr 29, 2004 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 28, 2004 6.450 6.150 6.150 6.150 335 -0.30(-4.65%)
Apr 27, 2004 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Apr 26, 2004 6.650 6.450 6.450 6.450 380 -0.20(-3.01%)
Apr 23, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 22, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 21, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 20, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 19, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 16, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 15, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 14, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 13, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 12, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 08, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 07, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 06, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 05, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 02, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Apr 01, 2004 6.100 6.650 6.650 6.650 200 +0.55(+9.02%)
Mar 31, 2004 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 30, 2004 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 29, 2004 6.300 6.100 6.100 6.100 380 -0.20(-3.17%)
Mar 26, 2004 6.250 6.300 6.300 6.300 200 +0.05(+0.80%)
Mar 25, 2004 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 24, 2004 5.250 6.272 6.150 6.250 12,646 +1.00(+19.05%)
Mar 23, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 22, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 19, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 18, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 17, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 16, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 15, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 12, 2004 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
Mar 11, 2004 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
Mar 10, 2004 5.600 5.250 5.250 5.250 1,000 -0.35(-6.25%)
Mar 09, 2004 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 08, 2004 5.600 5.600 5.600 5.600 0 +0.35(+6.67%)
Mar 05, 2004 5.250 5.250 5.250 5.250 214 +0.00(+0.00%)
Mar 04, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 03, 2004 4.900 5.250 5.250 5.250 214 +0.35(+7.14%)
Mar 02, 2004 4.850 4.900 4.900 4.900 975 +0.05(+1.03%)
Mar 01, 2004 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 27, 2004 4.850 4.850 4.850 4.850 975 +0.00(+0.00%)
Feb 26, 2004 4.900 4.850 4.850 4.850 975 -0.05(-1.02%)
Feb 25, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 24, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 23, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 20, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 19, 2004 4.850 4.900 4.900 4.900 2,660 +0.05(+1.03%)
Feb 18, 2004 4.850 4.850 4.850 4.850 515 +0.00(+0.00%)
Feb 17, 2004 4.700 4.850 4.850 4.850 515 +0.15(+3.19%)
Feb 13, 2004 4.650 4.700 4.700 4.700 475 +0.05(+1.08%)
Feb 12, 2004 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 11, 2004 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 10, 2004 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 09, 2004 4.700 4.650 4.650 4.650 1,025 -0.05(-1.06%)
Feb 06, 2004 4.600 4.700 4.700 4.700 400 +0.10(+2.17%)
Feb 05, 2004 4.500 4.600 4.600 4.600 155 +0.10(+2.22%)
Feb 04, 2004 4.700 4.500 4.500 4.500 7,155 -0.20(-4.26%)
Feb 03, 2004 4.700 4.700 4.700 4.700 0 +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.