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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.43 +0.23 (+1.66%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 31, 2019 9.000 9.000 9.000 9.000 3,400 -0.14(-1.53%)
May 30, 2019 8.930 9.140 8.930 9.140 2,458 +0.29(+3.28%)
May 29, 2019 8.860 8.970 8.850 8.850 1,202 -0.09(-1.01%)
May 28, 2019 8.940 8.940 8.940 8.940 2,578 -0.23(-2.51%)
May 24, 2019 8.920 9.170 8.900 9.170 3,800 +0.32(+3.62%)
May 23, 2019 8.850 8.850 8.780 8.850 3,316 -0.07(-0.78%)
May 22, 2019 8.950 8.950 8.920 8.920 2,209 -0.08(-0.89%)
May 21, 2019 9.000 9.050 8.920 9.000 2,246 -0.03(-0.33%)
May 20, 2019 8.960 9.030 8.960 9.030 1,282 +0.23(+2.61%)
May 17, 2019 9.080 9.080 8.800 8.800 600 -0.06(-0.68%)
May 16, 2019 8.890 8.890 8.860 8.860 2,101 -0.06(-0.67%)
May 15, 2019 8.900 8.920 8.810 8.920 2,759 -0.04(-0.45%)
May 14, 2019 8.690 8.960 8.690 8.960 2,237 +0.33(+3.82%)
May 13, 2019 8.805 8.805 8.630 8.630 2,903 -0.24(-2.71%)
May 10, 2019 8.926 8.926 8.870 8.870 700 +0.00(+0.00%)
May 09, 2019 9.070 9.070 8.870 8.870 1,200 -0.28(-3.06%)
May 08, 2019 9.210 9.210 9.150 9.150 3,846 -0.04(-0.44%)
May 07, 2019 9.400 9.480 9.190 9.190 1,278 -0.05(-0.54%)
May 06, 2019 9.195 9.380 9.010 9.240 824 +0.09(+0.98%)
May 03, 2019 9.174 9.300 9.090 9.150 2,100 +0.04(+0.44%)
May 02, 2019 9.205 9.205 9.110 9.110 2,722 -0.38(-4.00%)
May 01, 2019 9.490 9.490 9.490 9.490 287 +0.22(+2.37%)
Apr 30, 2019 9.270 9.270 9.270 9.270 280 +0.02(+0.22%)
Apr 29, 2019 9.240 9.250 9.240 9.250 1,166 +0.20(+2.21%)
Apr 26, 2019 9.084 9.480 9.050 9.050 1,200 -0.42(-4.44%)
Apr 25, 2019 9.470 9.470 9.470 9.470 329 -0.02(-0.21%)
Apr 24, 2019 9.740 9.740 9.490 9.490 1,111 -0.31(-3.16%)
Apr 23, 2019 9.800 9.800 9.510 9.800 2,191 +0.35(+3.70%)
Apr 22, 2019 9.450 9.450 9.450 9.450 1,375 -0.24(-2.48%)
Apr 18, 2019 9.770 9.770 9.580 9.690 48,600 -0.21(-2.12%)
Apr 17, 2019 10.04 10.04 9.900 9.900 374 +0.07(+0.71%)
Apr 16, 2019 9.720 9.830 9.720 9.830 619 -0.04(-0.41%)
Apr 15, 2019 10.06 10.06 9.780 9.870 755 +0.18(+1.86%)
Apr 12, 2019 9.690 9.690 9.690 9.690 500 -0.24(-2.42%)
Apr 11, 2019 9.550 9.930 9.550 9.930 404 +0.19(+1.95%)
Apr 10, 2019 9.740 9.740 9.740 9.740 4,519 -0.06(-0.61%)
Apr 09, 2019 10.05 10.05 9.800 9.800 6,722 -0.03(-0.31%)
Apr 08, 2019 10.10 10.10 9.830 9.830 1,835 -0.27(-2.67%)
Apr 05, 2019 10.18 10.25 10.10 10.10 3,400 -0.01(-0.10%)
Apr 04, 2019 10.07 10.11 10.07 10.11 3,706 -0.12(-1.17%)
Apr 03, 2019 10.57 10.57 10.17 10.23 5,386 +0.11(+1.09%)
Apr 02, 2019 10.04 10.12 10.03 10.12 11,226 +0.13(+1.30%)
Apr 01, 2019 9.890 10.04 9.890 9.990 17,852 +0.20(+2.04%)
Mar 29, 2019 9.920 9.938 9.680 9.790 16,400 +0.09(+0.93%)
Mar 28, 2019 9.690 9.700 9.540 9.700 2,116 -0.10(-1.02%)
Mar 27, 2019 9.620 9.950 9.620 9.800 17,552 +0.08(+0.82%)
Mar 26, 2019 9.680 9.880 9.680 9.720 7,559 +0.17(+1.78%)
Mar 25, 2019 9.655 9.655 9.480 9.550 4,932 -0.10(-1.04%)
Mar 22, 2019 9.580 9.800 9.580 9.650 2,200 +0.04(+0.40%)
Mar 21, 2019 9.580 9.700 9.570 9.612 4,112 -0.19(-1.92%)
Mar 20, 2019 9.808 9.808 9.800 9.800 537 +0.16(+1.66%)
Mar 19, 2019 10.00 10.00 9.640 9.640 5,491 +0.15(+1.58%)
Mar 18, 2019 9.790 9.790 9.490 9.490 807 -0.31(-3.16%)
Mar 15, 2019 9.800 9.800 9.800 9.800 200 +0.23(+2.40%)
Mar 14, 2019 9.522 9.570 9.522 9.570 419 +0.05(+0.53%)
Mar 13, 2019 9.590 9.590 9.520 9.520 486 -0.04(-0.37%)
Mar 12, 2019 9.555 9.555 9.555 50 +0.00(+0.00%)
Mar 11, 2019 9.695 9.870 9.555 9.555 1,447 -0.20(-2.00%)
Mar 08, 2019 9.750 9.750 9.750 227 +0.00(+0.00%)
Mar 07, 2019 10.09 10.09 9.750 9.750 1,622 -0.31(-3.08%)
Mar 06, 2019 9.930 10.10 9.930 10.06 9,603 -0.04(-0.40%)
Mar 05, 2019 10.10 10.10 10.10 10.10 196 -0.16(-1.56%)
Mar 04, 2019 10.52 10.52 10.26 10.26 2,229 +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.