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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.53 -0.19 (-1.32%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 11, 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 (%)
Feb 28, 2020 7.100 7.178 6.940 7.178 1,600 +0.07(+0.96%)
Feb 27, 2020 7.244 7.320 7.109 7.109 4,830 -0.46(-6.02%)
Feb 26, 2020 7.570 7.570 7.510 7.565 958 +0.18(+2.37%)
Feb 25, 2020 7.590 7.670 7.390 7.390 2,712 -0.12(-1.58%)
Feb 24, 2020 7.700 7.720 7.500 7.509 2,506 -0.28(-3.61%)
Feb 21, 2020 7.690 7.810 7.690 7.790 7,200 -0.03(-0.38%)
Feb 20, 2020 7.930 7.930 7.820 7.820 1,911 -0.02(-0.26%)
Feb 19, 2020 7.940 7.940 7.840 7.840 1,398 -0.18(-2.24%)
Feb 18, 2020 8.110 8.150 8.020 8.020 8,107 -0.10(-1.23%)
Feb 14, 2020 8.110 8.120 7.950 8.120 800 +0.09(+1.12%)
Feb 13, 2020 8.180 8.180 8.030 8.030 453 -0.06(-0.74%)
Feb 12, 2020 8.090 8.090 8.090 8.090 119 -0.38(-4.49%)
Feb 11, 2020 8.470 8.470 8.470 8.470 298 +0.10(+1.19%)
Feb 10, 2020 8.370 8.370 8.370 8.370 145 +0.20(+2.45%)
Feb 07, 2020 8.170 8.170 8.170 8.170 6,700 -0.24(-2.91%)
Feb 06, 2020 8.490 8.490 8.390 8.415 11,344 +0.28(+3.47%)
Feb 05, 2020 7.980 8.133 7.980 8.133 835 +0.07(+0.90%)
Feb 04, 2020 8.060 8.060 8.060 8.060 266 +0.26(+3.33%)
Feb 03, 2020 7.805 7.805 7.800 7.800 956 -0.20(-2.50%)
Jan 31, 2020 8.000 8.000 8.000 8.000 200 -0.20(-2.44%)
Jan 30, 2020 8.020 8.200 8.000 8.200 7,024 +0.08(+0.99%)
Jan 29, 2020 8.360 8.360 8.120 8.120 1,714 -0.07(-0.79%)
Jan 28, 2020 8.185 8.185 8.185 8.185 445 +0.15(+1.80%)
Jan 27, 2020 8.155 8.155 8.040 8.040 797 -0.31(-3.74%)
Jan 24, 2020 8.310 8.352 8.310 8.352 600 -0.02(-0.27%)
Jan 23, 2020 8.500 8.500 8.375 8.375 1,821 -0.13(-1.53%)
Jan 22, 2020 8.505 8.505 8.505 48 +0.00(+0.00%)
Jan 21, 2020 8.635 8.635 8.505 8.505 494 -0.09(-1.10%)
Jan 17, 2020 8.670 8.720 8.600 8.600 900 +0.12(+1.42%)
Jan 16, 2020 8.530 8.630 8.430 8.480 13,603 -0.01(-0.12%)
Jan 15, 2020 8.490 8.490 8.490 8.490 313 -0.29(-3.30%)
Jan 14, 2020 8.780 8.780 8.780 8.780 137 +0.21(+2.45%)
Jan 13, 2020 8.555 8.680 8.555 8.570 1,250 -0.04(-0.46%)
Jan 10, 2020 8.610 8.610 8.610 8.610 100 -0.04(-0.46%)
Jan 09, 2020 8.650 8.650 8.650 8.650 1,122 -0.09(-1.09%)
Jan 08, 2020 8.650 8.745 8.650 8.745 1,293 +0.09(+1.10%)
Jan 07, 2020 8.950 8.950 8.650 8.650 926 -0.15(-1.70%)
Jan 06, 2020 8.650 8.800 8.650 8.800 2,589 +0.10(+1.15%)
Jan 03, 2020 8.610 8.790 8.610 8.700 1,000 +0.09(+1.05%)
Jan 02, 2020 8.610 8.610 8.610 83 +0.00(+0.00%)
Dec 31, 2019 8.610 8.610 8.610 8.610 100 -0.04(-0.46%)
Dec 30, 2019 8.840 8.840 8.600 8.650 1,919 -0.24(-2.70%)
Dec 27, 2019 8.890 8.890 8.890 8.890 100 +0.08(+0.91%)
Dec 26, 2019 8.810 8.810 8.810 8.810 123 +0.02(+0.23%)
Dec 24, 2019 8.790 8.790 8.790 96 +0.00(+0.00%)
Dec 23, 2019 8.790 8.790 8.790 8.790 138 -0.33(-3.57%)
Dec 20, 2019 9.075 9.250 9.075 9.115 1,400 +0.17(+1.84%)
Dec 19, 2019 9.100 9.100 8.920 8.950 567 -0.29(-3.14%)
Dec 18, 2019 9.240 9.240 9.240 9.240 176 +0.01(+0.11%)
Dec 17, 2019 9.230 9.230 9.230 105 +0.00(+0.00%)
Dec 16, 2019 9.450 9.450 9.230 9.230 913 +0.01(+0.11%)
Dec 13, 2019 9.220 9.220 9.220 9.220 400 +0.16(+1.77%)
Dec 12, 2019 8.920 9.060 8.920 9.060 136,986 +0.12(+1.34%)
Dec 11, 2019 9.020 9.020 8.940 8.940 1,577 -0.09(-0.95%)
Dec 10, 2019 9.050 9.130 9.025 9.025 1,638 -0.20(-2.22%)
Dec 09, 2019 9.330 9.510 9.230 9.230 1,454 +0.10(+1.10%)
Dec 06, 2019 9.130 9.130 9.130 9.130 100 +0.23(+2.58%)
Dec 05, 2019 8.900 8.900 8.900 8.900 221 +0.04(+0.45%)
Dec 04, 2019 8.860 8.860 8.860 8.860 576 -0.26(-2.85%)
Dec 03, 2019 9.120 9.120 9.120 9.120 363 +0.31(+3.52%)
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.