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, 2022 7.850 7.884 7.850 7.850 3,096 +0.00(+0.05%)
May 27, 2022 7.900 7.900 7.846 7.846 2,135 -0.09(-1.18%)
May 26, 2022 7.940 7.940 7.940 7.940 505 +0.29(+3.76%)
May 25, 2022 7.652 7.652 7.652 7.652 1,000 -0.10(-1.26%)
May 24, 2022 7.750 7.750 7.750 7.750 241 +0.34(+4.59%)
May 23, 2022 7.410 7.410 7.410 7.410 236 -0.40(-5.12%)
May 20, 2022 7.810 7.810 7.810 7.810 235 -0.04(-0.51%)
May 19, 2022 7.670 7.850 7.670 7.850 361 +0.19(+2.48%)
May 18, 2022 7.556 7.660 7.500 7.660 1,077 +0.29(+3.93%)
May 17, 2022 7.370 7.370 7.370 7.370 920 +0.14(+1.94%)
May 16, 2022 7.330 7.330 7.230 7.230 373 -0.17(-2.36%)
May 13, 2022 7.405 7.405 7.405 7.405 251 +0.19(+2.56%)
May 12, 2022 7.142 7.220 7.142 7.220 930 +0.46(+6.80%)
May 11, 2022 6.760 7.140 6.760 6.760 448 -0.26(-3.70%)
May 10, 2022 7.020 7.020 7.020 7.020 233 -0.10(-1.40%)
May 09, 2022 7.120 7.120 7.120 7.120 187 -0.16(-2.20%)
May 06, 2022 7.280 7.280 7.280 7.280 474 +0.16(+2.32%)
May 05, 2022 7.190 7.200 7.115 7.115 4,773 -0.07(-1.04%)
May 04, 2022 7.190 7.190 7.190 7.190 1,900 +0.17(+2.42%)
May 03, 2022 7.020 7.020 7.020 7.020 1,930 +0.01(+0.14%)
May 02, 2022 7.180 7.180 6.949 7.010 1,535 -0.31(-4.23%)
Apr 29, 2022 7.320 7.320 7.320 7.320 1,424 +0.20(+2.81%)
Apr 28, 2022 7.162 7.220 7.120 7.120 643 -0.08(-1.11%)
Apr 27, 2022 7.200 7.200 7.200 7.200 112 -0.02(-0.28%)
Apr 25, 2022 7.220 88 -0.12(-1.63%)
Apr 22, 2022 7.350 7.350 7.340 7.340 474 -0.12(-1.59%)
Apr 21, 2022 7.459 7.459 7.459 7.459 108 +0.01(+0.12%)
Apr 20, 2022 7.440 7.531 7.395 7.450 1,637 +0.26(+3.62%)
Apr 18, 2022 7.190 98 -0.19(-2.57%)
Apr 14, 2022 7.310 7.380 7.310 7.380 644 +0.15(+2.07%)
Apr 11, 2022 7.230 3 +0.46(+6.79%)
Apr 07, 2022 6.770 95 +0.10(+1.50%)
Apr 06, 2022 6.702 6.830 6.670 6.670 1,177 -0.41(-5.79%)
Apr 05, 2022 7.260 7.260 7.080 7.080 703 -0.32(-4.32%)
Apr 04, 2022 7.400 7.400 7.400 7.400 295 +0.11(+1.51%)
Apr 01, 2022 7.300 7.380 7.290 7.290 2,163 -0.14(-1.88%)
Mar 31, 2022 7.470 7.470 7.430 7.430 712 +0.08(+1.10%)
Mar 30, 2022 7.349 7.349 7.349 7.349 407 -0.31(-4.06%)
Mar 29, 2022 7.510 7.660 7.510 7.660 405 +0.25(+3.30%)
Mar 28, 2022 7.500 7.500 7.415 7.415 1,274 -0.08(-1.00%)
Mar 25, 2022 7.600 7.600 7.444 7.490 3,989 +0.13(+1.84%)
Mar 23, 2022 7.355 10 +0.05(+0.68%)
Mar 22, 2022 7.440 7.440 7.305 7.305 2,720 +0.06(+0.83%)
Mar 21, 2022 7.400 7.400 7.245 7.245 3,910 -0.04(-0.62%)
Mar 18, 2022 7.040 7.290 7.040 7.290 3,829 +0.09(+1.32%)
Mar 17, 2022 7.195 7.195 7.195 7.195 1,046 +0.08(+1.05%)
Mar 16, 2022 7.130 7.130 7.120 7.120 2,674 +0.04(+0.55%)
Mar 15, 2022 7.081 7.081 7.081 7.081 344 -0.01(-0.13%)
Mar 14, 2022 6.800 7.090 6.800 7.090 2,491 +0.18(+2.68%)
Mar 11, 2022 7.000 7.050 6.905 6.905 1,635 -0.08(-1.22%)
Mar 09, 2022 6.990 0 +0.20(+2.95%)
Mar 08, 2022 6.990 6.990 6.740 6.790 2,578 -0.49(-6.73%)
Mar 07, 2022 7.280 7.280 7.280 7.280 301 +0.12(+1.70%)
Mar 04, 2022 7.360 7.604 7.158 7.158 1,583 -0.35(-4.69%)
Mar 03, 2022 7.490 7.610 7.490 7.510 3,043 +0.06(+0.81%)
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.