Skip to main content
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 (%)
Oct 31, 2019 9.570 9.570 9.570 165 +0.00(+0.00%)
Oct 30, 2019 9.580 9.580 9.570 9.570 940 -0.18(-1.85%)
Oct 29, 2019 9.740 9.750 9.740 9.750 480 +0.15(+1.56%)
Oct 28, 2019 9.600 9.600 9.600 25 +0.00(+0.00%)
Oct 25, 2019 9.600 9.600 9.600 9.600 100 +0.07(+0.73%)
Oct 24, 2019 9.450 9.540 9.450 9.530 8,605 +0.23(+2.47%)
Oct 23, 2019 9.300 9.300 9.300 95 +0.00(+0.00%)
Oct 22, 2019 9.300 9.300 9.300 9.300 1,003 +0.10(+1.09%)
Oct 21, 2019 9.200 9.200 9.200 34 +0.00(+0.00%)
Oct 18, 2019 9.200 9.200 9.200 9.200 400 -0.01(-0.05%)
Oct 17, 2019 9.205 9.205 9.205 9.205 221 -0.02(-0.16%)
Oct 16, 2019 9.220 9.220 9.220 14 +0.00(+0.00%)
Oct 15, 2019 9.140 9.220 9.140 9.220 5,341 +0.18(+1.93%)
Oct 14, 2019 9.045 9.045 9.045 9.045 401 -0.10(-1.04%)
Oct 11, 2019 9.140 9.140 9.130 9.140 1,500 +0.17(+1.90%)
Oct 10, 2019 8.970 8.970 8.970 63 +0.00(+0.00%)
Oct 09, 2019 8.950 8.970 8.950 8.970 1,031 +0.02(+0.22%)
Oct 08, 2019 8.840 8.950 8.840 8.950 1,549 -0.02(-0.17%)
Oct 07, 2019 8.965 8.965 8.965 8.965 1,630 +0.12(+1.39%)
Oct 04, 2019 8.700 8.842 8.700 8.842 1,800 +0.16(+1.87%)
Oct 03, 2019 8.680 8.680 8.680 8.680 601 +0.06(+0.75%)
Oct 02, 2019 8.560 8.682 8.560 8.615 8,607 -0.17(-1.99%)
Oct 01, 2019 8.640 8.790 8.640 8.790 926 +0.09(+1.03%)
Sep 30, 2019 8.835 8.835 8.700 8.700 1,424 -0.08(-0.91%)
Sep 27, 2019 8.780 8.950 8.780 8.780 1,000 -0.35(-3.83%)
Sep 26, 2019 9.035 9.130 8.950 9.130 2,403 +0.00(+0.00%)
Sep 25, 2019 9.050 9.130 9.050 9.130 900 +0.40(+4.58%)
Sep 24, 2019 8.620 8.730 8.620 8.730 773 +0.08(+0.92%)
Sep 23, 2019 8.510 8.670 8.510 8.650 1,823 -0.05(-0.57%)
Sep 20, 2019 8.530 8.700 8.530 8.700 800 +0.18(+2.11%)
Sep 19, 2019 8.610 8.650 8.520 8.520 2,079 -0.13(-1.50%)
Sep 18, 2019 8.650 8.650 8.650 8.650 200 -0.27(-3.03%)
Sep 17, 2019 8.890 8.920 8.890 8.920 4,598 +0.03(+0.34%)
Sep 16, 2019 8.895 8.895 8.890 8.890 774 +0.08(+0.91%)
Sep 13, 2019 8.810 8.810 8.810 8.810 200 +0.22(+2.56%)
Sep 12, 2019 8.920 8.920 8.590 8.590 1,943 +0.59(+7.37%)
Sep 11, 2019 8.000 8.000 8.000 6 +0.00(+0.00%)
Sep 09, 2019 8.000 8.000 8.000 0 +0.05(+0.63%)
Sep 06, 2019 7.950 7.950 7.950 7.950 1,000 +0.17(+2.19%)
Sep 05, 2019 7.900 7.950 7.780 7.780 6,834 +0.07(+0.91%)
Sep 04, 2019 7.710 7.710 7.710 7.710 204 +0.01(+0.13%)
Sep 03, 2019 7.805 7.805 7.700 7.700 428 -0.05(-0.65%)
Aug 30, 2019 7.700 7.875 7.700 7.750 2,100 +0.05(+0.65%)
Aug 29, 2019 7.710 7.740 7.700 7.700 2,235 +0.04(+0.52%)
Aug 28, 2019 7.550 7.660 7.550 7.660 5,314 +0.14(+1.86%)
Aug 27, 2019 7.520 7.520 7.520 7.520 178 -0.24(-3.09%)
Aug 26, 2019 7.620 7.760 7.620 7.760 1,438 +0.20(+2.65%)
Aug 23, 2019 7.560 7.560 7.560 75 +0.00(+0.00%)
Aug 22, 2019 7.670 7.680 7.560 7.560 1,986 -0.07(-0.92%)
Aug 21, 2019 7.630 7.630 7.630 7.630 837 -0.04(-0.52%)
Aug 20, 2019 7.550 7.670 7.550 7.670 914 +0.05(+0.66%)
Aug 19, 2019 7.500 7.620 7.500 7.620 1,186 +0.11(+1.46%)
Aug 16, 2019 7.670 7.670 7.510 7.510 900 -0.04(-0.53%)
Aug 15, 2019 7.390 7.550 7.390 7.550 5,762 +0.11(+1.48%)
Aug 14, 2019 7.548 7.590 7.440 7.440 3,068 -0.18(-2.36%)
Aug 13, 2019 7.770 7.770 7.620 7.620 3,150 -0.04(-0.52%)
Aug 12, 2019 8.040 8.040 7.660 7.660 4,422 -0.03(-0.39%)
Aug 09, 2019 7.785 7.785 7.690 7.690 7,900 -0.29(-3.63%)
Aug 08, 2019 7.980 7.980 7.980 7.980 299 +0.03(+0.38%)
Aug 07, 2019 7.840 8.180 7.840 7.950 4,304 +0.05(+0.63%)
Aug 06, 2019 7.740 7.930 7.740 7.900 6,704 +0.15(+1.94%)
Aug 05, 2019 7.820 7.940 7.750 7.750 4,194 -0.21(-2.64%)
Aug 02, 2019 7.950 7.960 7.950 7.960 3,100 -0.27(-3.28%)
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.