Kawasaki Heavy Industries Ltd (OP: KWHIY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	8.390	8.400	8.390	8.400	1,983	+0.17(+2.07%)
Jul 28, 2021		8.230	8.230	8.230	26	-0.29(-3.40%)
Jul 27, 2021	8.160	8.520	8.150	8.520	7,315	+0.31(+3.78%)
Jul 23, 2021		8.210	8.210	8.210	35	+0.06(+0.74%)
Jul 22, 2021	8.150	8.240	8.150	8.150	14,459	+0.02(+0.25%)
Jul 21, 2021	8.030	8.130	8.030	8.130	459	+0.14(+1.75%)
Jul 20, 2021	7.960	7.990	7.960	7.990	550	+0.07(+0.88%)
Jul 19, 2021	8.020	8.128	7.920	7.920	4,129	-0.44(-5.26%)
Jul 15, 2021		8.360	8.360	8.360	0	-0.14(-1.65%)
Jul 14, 2021	8.650	8.650	8.500	8.500	4,084	-0.55(-6.08%)
Jul 13, 2021	8.845	9.050	8.845	9.050	310	+0.45(+5.23%)
Jul 12, 2021	8.600	8.600	8.600	8.600	110	-0.08(-0.92%)
Jul 09, 2021	8.600	8.680	8.361	8.680	2,925	+0.39(+4.70%)
Jul 08, 2021	8.280	8.430	8.280	8.290	4,452	-0.18(-2.07%)
Jul 07, 2021	8.465	8.465	8.465	8.465	605	-0.17(-1.91%)
Jul 06, 2021	8.630	8.630	8.630	8.630	202	+0.17(+2.01%)
Jul 02, 2021	8.696	8.700	8.460	8.460	1,008	+0.01(+0.12%)
Jul 01, 2021	8.450	8.450	8.450	8.450	952	-0.06(-0.71%)
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%)

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.