Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.20 -0.46 (-3.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
May 28, 2021 9.870 9.870 9.720 9.720 348 +0.15(+1.57%)
May 26, 2021 9.570 9.570 9.570 89 +0.27(+2.90%)
May 25, 2021 9.300 9.300 9.300 9.300 316 +0.07(+0.76%)
May 24, 2021 9.230 9.230 9.230 9.230 100 +0.20(+2.21%)
May 21, 2021 9.100 9.100 8.960 9.030 3,319 -0.04(-0.44%)
May 20, 2021 9.100 9.100 9.000 9.070 7,133 +0.24(+2.72%)
May 19, 2021 8.830 8.830 8.830 8.830 262 -0.19(-2.11%)
May 18, 2021 9.225 9.225 9.020 9.020 785 -0.39(-4.16%)
May 17, 2021 9.540 9.540 9.412 9.412 650 -0.11(-1.13%)
May 14, 2021 9.460 9.520 9.460 9.520 11,384 +0.12(+1.28%)
May 13, 2021 9.490 9.490 9.390 9.400 3,390 -0.05(-0.53%)
May 12, 2021 9.500 9.530 9.430 9.450 1,333 -0.85(-8.25%)
May 10, 2021 10.30 10.30 10.30 40 +0.47(+4.73%)
May 07, 2021 9.900 10.06 9.835 9.835 1,037 +0.14(+1.49%)
May 06, 2021 9.580 9.690 9.580 9.690 1,682 -0.15(-1.52%)
May 05, 2021 9.650 9.840 9.488 9.840 1,267 +0.27(+2.82%)
May 04, 2021 9.450 9.570 9.450 9.570 3,989 +0.02(+0.23%)
May 03, 2021 9.548 9.548 9.548 9.548 1,162 +0.07(+0.70%)
Apr 30, 2021 9.330 9.590 9.330 9.481 700 +0.18(+1.94%)
Apr 29, 2021 9.300 9.300 9.300 9.300 1,166 -0.15(-1.59%)
Apr 28, 2021 9.360 9.450 9.360 9.450 1,510 +0.15(+1.61%)
Apr 27, 2021 9.300 9.300 9.300 9.300 118 -0.10(-1.06%)
Apr 26, 2021 9.400 9.400 9.400 9.400 1,038 +0.13(+1.40%)
Apr 23, 2021 9.230 9.270 9.230 9.270 800 +0.24(+2.66%)
Apr 22, 2021 9.200 9.270 9.030 9.030 407 -0.06(-0.66%)
Apr 21, 2021 9.090 9.090 9.090 46 +0.00(+0.00%)
Apr 20, 2021 9.300 9.450 9.090 9.090 931 -0.27(-2.88%)
Apr 19, 2021 9.410 9.410 9.360 9.360 2,039 -0.63(-6.31%)
Apr 16, 2021 9.990 9.990 9.990 50 +0.00(+0.00%)
Apr 15, 2021 9.990 9.990 9.990 13 +0.00(+0.00%)
Apr 14, 2021 9.756 9.990 9.730 9.990 2,363 +0.10(+1.01%)
Apr 13, 2021 9.890 9.890 9.890 9.890 335 -0.02(-0.20%)
Apr 12, 2021 9.910 9.910 9.910 115 +0.00(+0.00%)
Apr 09, 2021 9.705 9.910 9.705 9.910 300 +0.37(+3.88%)
Apr 08, 2021 9.540 9.540 9.540 97 +0.00(+0.00%)
Apr 07, 2021 9.540 9.540 9.540 9.540 290 -0.35(-3.54%)
Apr 06, 2021 9.890 9.890 9.890 9.890 313 +0.20(+2.06%)
Apr 05, 2021 9.500 9.690 9.500 9.690 2,074 -0.11(-1.12%)
Apr 01, 2021 9.800 9.800 9.800 9.800 800 -0.17(-1.75%)
Mar 31, 2021 9.975 9.975 9.975 9.975 122 -0.02(-0.18%)
Mar 30, 2021 10.30 10.30 9.993 9.993 3,302 +0.16(+1.66%)
Mar 29, 2021 9.830 9.840 9.830 9.830 568 -0.31(-3.06%)
Mar 26, 2021 10.14 10.14 10.14 10.14 200 +0.09(+0.90%)
Mar 25, 2021 9.580 10.05 9.580 10.05 3,601 +0.05(+0.50%)
Mar 24, 2021 9.918 10.04 9.850 10.00 2,419 -0.05(-0.50%)
Mar 23, 2021 10.56 10.56 10.05 10.05 2,098 -0.63(-5.90%)
Mar 22, 2021 10.47 10.68 10.30 10.68 1,831 +0.43(+4.20%)
Mar 19, 2021 10.21 10.25 10.18 10.25 2,100 +0.19(+1.89%)
Mar 18, 2021 10.18 10.18 10.06 10.06 923 -0.19(-1.85%)
Mar 17, 2021 10.25 10.25 10.25 10.25 1,041 +0.07(+0.74%)
Mar 16, 2021 10.18 10.18 10.18 10.18 754 -0.06(-0.63%)
Mar 15, 2021 10.00 10.30 10.00 10.24 8,390 +0.25(+2.50%)
Mar 12, 2021 9.990 9.990 9.760 9.990 2,300 +0.49(+5.16%)
Mar 11, 2021 9.500 9.500 9.500 31 +0.00(+0.00%)
Mar 10, 2021 9.490 9.500 9.470 9.500 637 +0.03(+0.26%)
Mar 09, 2021 9.405 9.475 9.405 9.475 323 +0.41(+4.58%)
Mar 08, 2021 9.060 9.060 9.060 9.060 378 -0.21(-2.27%)
Mar 05, 2021 9.270 9.270 9.270 9.270 500 -0.20(-2.12%)
Mar 04, 2021 9.471 9.471 9.471 50 +0.00(+0.00%)
Mar 03, 2021 9.471 9.471 9.471 9.471 480 +0.32(+3.51%)
Mar 02, 2021 9.150 9.150 9.150 9.150 309 +0.07(+0.77%)
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.