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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jun 30, 2021 8.510 8.520 8.510 8.510 1,548 +0.01(+0.12%)
Jun 29, 2021 8.720 8.720 8.500 8.500 400 -0.40(-4.49%)
Jun 28, 2021 8.900 8.900 8.900 8.900 132 -0.01(-0.11%)
Jun 25, 2021 8.880 8.910 8.800 8.910 838 +0.27(+3.13%)
Jun 24, 2021 8.600 8.640 8.600 8.640 1,517 +0.04(+0.46%)
Jun 21, 2021 8.600 8.600 8.600 0 +0.08(+0.94%)
Jun 18, 2021 8.350 8.810 8.340 8.520 999 -0.48(-5.33%)
Jun 15, 2021 9.000 9.000 9.000 63 -0.09(-0.99%)
Jun 14, 2021 9.250 9.250 9.090 9.090 8,645 -0.08(-0.87%)
Jun 11, 2021 9.170 9.170 9.170 9.170 393 -0.62(-6.33%)
Jun 03, 2021 9.790 9.790 9.790 88 -0.08(-0.81%)
Jun 02, 2021 9.870 9.870 9.870 9.870 6,634 +0.11(+1.15%)
Jun 01, 2021 9.758 9.758 9.758 9.758 306 +0.04(+0.39%)
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%)
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.