Indicators

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.49 -0.05 (-0.36%)

Streaming Delayed Price Updated: 2:43 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.300	6.345	6.210	6.345	4,200	-0.37(-5.44%)
May 28, 2020	6.710	6.710	6.710	6.710	213	+0.19(+2.95%)
May 27, 2020	6.429	6.540	6.429	6.518	4,356	+0.24(+3.78%)
May 26, 2020	6.100	6.280	6.100	6.280	13,675	+0.41(+6.98%)
May 22, 2020	5.775	5.870	5.775	5.870	25,800	-0.13(-2.17%)
May 21, 2020	5.864	6.010	5.864	6.000	15,881	-0.01(-0.17%)
May 20, 2020	6.190	6.190	5.930	6.010	38,155	+0.19(+3.26%)
May 19, 2020	5.790	5.905	5.790	5.820	15,028	+0.07(+1.13%)
May 18, 2020	5.700	5.760	5.700	5.755	3,479	+0.09(+1.68%)
May 15, 2020	5.750	5.750	5.650	5.660	15,700	+0.09(+1.62%)
May 14, 2020	5.800	5.800	5.510	5.570	14,823	-0.34(-5.83%)
May 13, 2020	5.875	5.915	5.810	5.915	1,883	-0.04(-0.59%)
May 12, 2020	5.960	5.960	5.870	5.950	4,136	-0.26(-4.19%)
May 11, 2020	6.000	6.410	6.000	6.210	32,901	+0.39(+6.70%)
May 08, 2020	6.140	6.140	5.820	5.820	3,000	-0.04(-0.68%)
May 07, 2020	5.860	5.860	5.860	5.860	289	-0.14(-2.33%)
May 06, 2020	6.040	6.040	6.000	6.000	1,577	+0.00(+0.00%)
May 05, 2020	6.090	6.090	5.920	6.000	5,526	+0.13(+2.21%)
May 04, 2020	6.200	6.200	5.870	5.870	560	+0.08(+1.38%)

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.