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 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%)
May 01, 2020 5.920 5.980 5.790 5.790 3,100 -0.46(-7.36%)
Apr 30, 2020 6.190 6.250 6.100 6.250 2,788 +0.08(+1.30%)
Apr 29, 2020 6.050 6.180 6.010 6.170 4,535 +0.08(+1.31%)
Apr 28, 2020 6.000 6.100 5.920 6.090 5,240 +0.26(+4.46%)
Apr 27, 2020 5.680 5.830 5.680 5.830 4,203 +0.18(+3.19%)
Apr 24, 2020 5.555 5.650 5.555 5.650 29,100 -0.11(-1.91%)
Apr 23, 2020 5.370 5.770 5.370 5.760 896 +0.19(+3.41%)
Apr 22, 2020 5.570 5.570 5.390 5.570 2,358 +0.29(+5.49%)
Apr 21, 2020 5.415 5.570 5.280 5.280 4,434 -0.17(-3.03%)
Apr 20, 2020 5.550 5.550 5.330 5.445 6,720 -0.10(-1.89%)
Apr 17, 2020 5.540 5.550 5.410 5.550 3,300 +0.33(+6.32%)
Apr 16, 2020 5.400 5.470 5.220 5.220 4,737 -0.19(-3.51%)
Apr 15, 2020 5.550 5.550 5.390 5.410 7,099 -0.03(-0.55%)
Apr 14, 2020 5.960 5.960 5.440 5.440 1,411 -0.04(-0.73%)
Apr 13, 2020 5.380 5.580 5.375 5.480 4,986 +0.02(+0.32%)
Apr 09, 2020 5.690 5.690 5.463 5.463 10,100 +0.22(+4.25%)
Apr 08, 2020 5.700 5.700 5.120 5.240 3,581 -0.33(-5.92%)
Apr 07, 2020 5.750 5.750 5.360 5.570 3,505 +0.16(+2.96%)
Apr 06, 2020 5.250 5.410 5.250 5.410 3,208 +0.50(+10.18%)
Apr 03, 2020 5.080 5.180 4.910 4.910 4,400 -0.18(-3.54%)
Apr 02, 2020 5.220 5.220 5.090 5.090 3,192 -0.29(-5.39%)
Apr 01, 2020 5.500 5.500 5.380 5.380 2,363 -0.62(-10.33%)
Mar 31, 2020 5.830 6.000 5.830 6.000 454 +0.00(+0.00%)
Mar 30, 2020 6.100 6.100 5.840 6.000 3,555 -0.20(-3.23%)
Mar 27, 2020 6.190 6.200 6.190 6.200 2,100 +0.03(+0.49%)
Mar 26, 2020 5.770 6.370 5.770 6.170 1,965 -0.06(-0.96%)
Mar 25, 2020 6.790 6.790 6.000 6.230 8,293 +0.38(+6.50%)
Mar 24, 2020 5.930 5.930 5.760 5.850 1,488 +0.71(+13.81%)
Mar 23, 2020 5.230 5.230 5.140 5.140 358 -0.36(-6.55%)
Mar 20, 2020 5.490 5.500 5.490 5.500 2,700 +0.39(+7.63%)
Mar 19, 2020 5.310 5.710 5.110 5.110 2,456 -0.08(-1.54%)
Mar 18, 2020 5.500 5.585 5.190 5.190 7,729 -0.11(-2.08%)
Mar 17, 2020 5.435 5.435 5.300 5.300 2,913 +0.22(+4.33%)
Mar 16, 2020 5.150 5.390 5.080 5.080 11,947 -0.57(-10.09%)
Mar 13, 2020 5.650 5.650 5.240 5.650 4,800 +0.15(+2.73%)
Mar 12, 2020 5.890 5.890 5.475 5.500 3,054 -0.69(-11.15%)
Mar 11, 2020 6.270 6.330 6.190 6.190 9,514 -0.13(-2.06%)
Mar 10, 2020 6.190 6.320 6.190 6.320 1,666 +0.18(+2.93%)
Mar 09, 2020 6.085 6.390 6.085 6.140 4,924 -0.73(-10.66%)
Mar 06, 2020 6.770 6.900 6.760 6.872 8,100 +0.02(+0.33%)
Mar 05, 2020 6.980 6.980 6.850 6.850 3,100 -0.38(-5.26%)
Mar 04, 2020 7.200 7.230 7.140 7.230 3,006 +0.13(+1.83%)
Mar 03, 2020 7.270 7.270 6.950 7.100 3,583 -0.11(-1.53%)
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.