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 -0.02 (-0.15%)
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, 2022 6.705 6.850 6.705 6.850 6,623 +0.37(+5.71%)
Oct 28, 2022 6.660 6.660 6.480 6.480 459 -0.18(-2.76%)
Oct 27, 2022 6.664 6.664 6.664 6.664 224 -0.02(-0.24%)
Oct 26, 2022 6.515 6.880 6.515 6.680 688 -0.16(-2.34%)
Oct 25, 2022 6.840 6.840 6.840 6.840 403 +0.33(+5.07%)
Oct 24, 2022 6.510 120 +0.04(+0.62%)
Oct 21, 2022 6.445 6.670 6.410 6.470 5,390 -0.11(-1.67%)
Oct 20, 2022 6.580 6.580 6.580 6.580 303 -0.02(-0.30%)
Oct 17, 2022 6.600 16 +0.25(+3.94%)
Oct 13, 2022 6.350 111 +0.29(+4.79%)
Oct 12, 2022 6.060 6.060 6.060 6.060 1,177 -0.27(-4.27%)
Oct 11, 2022 6.330 6.330 6.330 6.330 109 +0.08(+1.28%)
Oct 10, 2022 6.310 6.410 6.245 6.250 9,244 -0.03(-0.48%)
Oct 07, 2022 6.305 6.305 6.200 6.280 5,482 -0.05(-0.79%)
Oct 06, 2022 6.330 6.330 6.300 6.330 491 +0.13(+2.10%)
Oct 05, 2022 6.620 6.620 6.200 6.200 1,610 -0.30(-4.62%)
Oct 04, 2022 6.358 6.500 6.358 6.500 438 +0.41(+6.68%)
Oct 03, 2022 6.240 6.240 6.093 6.093 537 +0.04(+0.71%)
Sep 30, 2022 6.250 6.250 6.050 6.050 404 -0.24(-3.82%)
Sep 29, 2022 6.290 6.290 6.290 6.290 469 -0.23(-3.53%)
Sep 28, 2022 6.500 6.520 6.500 6.520 834 +0.34(+5.50%)
Sep 27, 2022 6.304 6.380 6.170 6.180 1,503 -0.16(-2.55%)
Sep 26, 2022 6.574 6.574 6.342 6.342 17,501 -0.27(-4.05%)
Sep 23, 2022 6.920 6.925 6.610 6.610 3,688 -0.29(-4.27%)
Sep 22, 2022 6.740 7.000 6.740 6.905 3,912 +0.25(+3.68%)
Sep 21, 2022 6.730 6.730 6.660 6.660 3,584 -0.02(-0.30%)
Sep 20, 2022 6.680 6.680 6.680 6.680 1,175 -0.35(-4.91%)
Sep 19, 2022 7.020 7.025 7.020 7.025 4,316 -0.15(-2.10%)
Sep 16, 2022 6.880 7.176 6.875 7.176 3,871 +0.08(+1.07%)
Sep 15, 2022 7.090 7.100 7.090 7.100 1,118 -0.30(-4.05%)
Sep 12, 2022 7.400 70 +0.22(+3.06%)
Sep 08, 2022 7.180 4 -0.20(-2.71%)
Sep 07, 2022 7.310 7.380 7.300 7.380 4,321 -0.16(-2.12%)
Sep 06, 2022 7.540 7.550 7.540 7.540 2,112 -0.02(-0.30%)
Sep 02, 2022 7.500 7.563 7.500 7.563 850 -0.06(-0.72%)
Sep 01, 2022 7.618 7.618 7.618 7.618 223 -0.17(-2.23%)
Aug 31, 2022 7.810 7.810 7.792 7.792 555 +0.02(+0.21%)
Aug 30, 2022 7.764 7.776 7.764 7.776 434 +0.08(+0.99%)
Aug 29, 2022 7.700 7.700 7.700 7.700 121 +0.05(+0.65%)
Aug 26, 2022 7.755 7.755 7.650 7.650 2,196 -0.07(-0.97%)
Aug 25, 2022 7.730 7.730 7.595 7.725 2,834 +0.22(+2.93%)
Aug 23, 2022 7.505 39 -0.42(-5.36%)
Aug 19, 2022 7.930 148 +0.09(+1.15%)
Aug 18, 2022 7.720 7.840 7.720 7.840 246 +0.24(+3.16%)
Aug 17, 2022 7.600 7.600 7.600 7.600 551 -0.09(-1.17%)
Aug 16, 2022 7.690 7.690 7.690 7.690 160 -0.11(-1.41%)
Aug 15, 2022 7.650 7.800 7.650 7.800 1,489 -0.39(-4.76%)
Aug 11, 2022 8.190 121 +0.05(+0.57%)
Aug 10, 2022 8.105 8.290 8.063 8.143 5,532 +0.25(+3.21%)
Aug 09, 2022 8.080 8.080 7.890 7.890 2,365 -0.15(-1.91%)
Aug 05, 2022 8.044 103 +0.02(+0.21%)
Aug 04, 2022 8.220 8.220 8.027 8.027 1,643 +0.01(+0.09%)
Aug 03, 2022 8.019 8.020 8.019 8.020 733 +0.14(+1.78%)
Aug 02, 2022 8.370 8.370 7.880 7.880 2,293 +0.04(+0.51%)
Jul 29, 2022 7.840 30 +0.14(+1.82%)
Jul 27, 2022 7.700 64 +0.09(+1.25%)
Jul 25, 2022 7.605 31 +0.12(+1.54%)
Jul 21, 2022 7.490 100 +0.01(+0.13%)
Jul 20, 2022 7.480 7.480 7.480 7.480 289 -0.14(-1.84%)
Jul 19, 2022 7.300 7.620 7.300 7.620 588 +0.23(+3.11%)
Jul 18, 2022 7.285 7.390 7.280 7.390 4,136 +0.35(+4.97%)
Jul 15, 2022 6.990 7.040 6.990 7.040 4,035 +0.18(+2.62%)
Jul 14, 2022 6.850 6.860 6.850 6.860 629 -0.32(-4.52%)
Jul 13, 2022 7.200 7.200 7.085 7.185 1,346 -0.01(-0.07%)
Jul 12, 2022 7.280 7.333 7.190 7.190 2,081 -0.19(-2.57%)
Jul 11, 2022 7.500 7.500 7.380 7.380 599 +0.08(+1.03%)
Jul 08, 2022 7.305 7.305 7.305 7.305 524 +0.04(+0.48%)
Jul 07, 2022 7.350 7.350 7.270 7.270 329 +0.13(+1.82%)
Jul 06, 2022 7.140 7.140 7.140 7.140 198 -0.35(-4.67%)
Jul 05, 2022 7.223 7.490 7.223 7.490 487 -0.01(-0.13%)
Jul 01, 2022 7.500 7.500 7.500 7.500 606 +0.00(+0.00%)
Jun 30, 2022 7.500 7.500 7.500 7.500 352 -0.25(-3.23%)
Jun 29, 2022 7.750 7.750 7.750 7.750 159 +0.00(+0.00%)
Jun 28, 2022 7.760 7.760 7.750 7.750 783 +0.00(+0.00%)
Jun 27, 2022 7.750 7.750 7.750 7.750 349 -0.01(-0.13%)
Jun 23, 2022 7.760 51 -0.03(-0.33%)
Jun 21, 2022 7.786 40 -0.35(-4.35%)
Jun 17, 2022 8.140 8.140 8.140 8.140 1,296 -0.61(-6.97%)
Jun 16, 2022 8.750 8.750 8.750 8.750 1,105 +0.44(+5.33%)
Jun 15, 2022 8.219 8.308 8.219 8.308 3,462 -0.40(-4.62%)
Jun 14, 2022 8.710 8.710 8.710 8.710 952 +0.12(+1.39%)
Jun 13, 2022 8.665 8.890 8.450 8.591 2,303 -0.24(-2.68%)
Jun 10, 2022 8.827 8.827 8.827 8.827 155 -0.05(-0.60%)
Jun 09, 2022 8.880 8.880 8.880 8.880 499 -0.02(-0.28%)
Jun 08, 2022 8.981 8.981 8.905 8.905 293 +0.38(+4.52%)
Jun 07, 2022 8.390 8.520 8.390 8.520 629 -0.40(-4.48%)
Jun 06, 2022 8.912 8.920 8.900 8.920 501 +0.57(+6.83%)
Jun 03, 2022 8.350 8.350 8.350 8.350 533 -0.15(-1.76%)
Jun 02, 2022 8.490 8.500 8.301 8.500 2,931 +0.31(+3.77%)
Jun 01, 2022 8.160 8.295 8.160 8.191 1,182 +0.34(+4.35%)
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%)
Mar 02, 2022 7.450 7.450 7.450 7.450 2,202 -0.11(-1.42%)
Feb 28, 2022 7.557 55 +0.39(+5.40%)
Feb 25, 2022 7.455 7.190 6.999 7.170 1,983 +0.29(+4.22%)
Feb 24, 2022 7.170 7.170 6.880 6.880 627 -0.29(-4.04%)
Feb 23, 2022 7.170 7.170 7.170 7.170 166 -0.13(-1.78%)
Feb 22, 2022 7.190 7.300 7.190 7.300 1,453 +0.11(+1.53%)
Feb 18, 2022 7.190 0 -0.11(-1.57%)
Feb 17, 2022 7.430 7.435 7.290 7.305 4,512 -0.08(-1.15%)
Feb 16, 2022 7.290 7.430 7.290 7.390 4,026 -0.11(-1.47%)
Feb 15, 2022 7.510 7.550 7.500 7.500 1,096 -0.11(-1.45%)
Feb 11, 2022 7.610 199 -0.03(-0.46%)
Feb 10, 2022 7.545 7.645 7.545 7.645 4,633 -0.10(-1.23%)
Feb 09, 2022 7.520 7.740 7.520 7.740 2,348 -0.21(-2.64%)
Feb 08, 2022 7.690 7.950 7.690 7.950 249 +0.41(+5.44%)
Feb 04, 2022 7.540 173 -0.17(-2.20%)
Jan 31, 2022 7.710 6 +0.22(+2.95%)
Jan 27, 2022 7.489 0 -0.40(-5.08%)
Jan 26, 2022 7.890 7.890 7.800 7.890 718 +0.08(+1.02%)
Jan 25, 2022 7.810 7.910 7.810 7.810 573 +0.10(+1.30%)
Jan 24, 2022 7.700 7.710 7.700 7.710 1,386 -0.29(-3.63%)
Jan 21, 2022 8.000 8.000 8.000 8.000 147 +0.00(+0.00%)
Jan 20, 2022 8.010 8.050 8.000 8.000 2,071 -0.15(-1.84%)
Jan 19, 2022 7.870 8.400 7.870 8.150 959 +0.04(+0.56%)
Jan 18, 2022 8.105 8.105 7.890 8.105 852 -0.14(-1.76%)
Jan 14, 2022 8.250 0 -0.05(-0.60%)
Jan 13, 2022 8.500 8.500 8.300 8.300 706 +0.12(+1.47%)
Jan 12, 2022 8.100 8.290 8.100 8.180 9,755 +0.13(+1.61%)
Jan 11, 2022 8.050 8.050 8.050 8.050 652 +0.41(+5.37%)
Jan 10, 2022 7.765 7.765 7.570 7.640 5,638 -0.00(-0.07%)
Jan 07, 2022 7.520 7.645 7.520 7.645 5,189 +0.06(+0.79%)
Jan 06, 2022 7.800 7.800 7.585 7.585 368 +0.08(+1.00%)
Jan 05, 2022 7.760 7.760 7.510 7.510 756 +0.28(+3.87%)
Jan 04, 2022 7.230 7.230 7.230 7.230 187 -0.21(-2.82%)
Jan 03, 2022 7.450 7.450 7.230 7.440 965 +0.05(+0.68%)
Dec 31, 2021 7.355 7.390 7.355 7.390 5,173 +0.07(+0.91%)
Dec 30, 2021 7.150 7.323 7.150 7.323 6,393 +0.32(+4.61%)
Dec 29, 2021 7.000 7.000 7.000 7.000 114 -0.44(-5.91%)
Dec 28, 2021 7.250 7.440 7.250 7.440 1,198 +0.06(+0.81%)
Dec 27, 2021 7.380 7.380 7.380 7.380 291 +0.39(+5.58%)
Dec 23, 2021 7.270 7.270 6.980 6.990 6,250 -0.28(-3.85%)
Dec 22, 2021 7.142 7.270 7.142 7.270 1,287 +0.06(+0.83%)
Dec 21, 2021 6.909 7.270 6.909 7.210 1,724 -0.01(-0.15%)
Dec 20, 2021 7.320 7.320 7.220 7.221 1,419 -0.03(-0.40%)
Dec 17, 2021 7.250 7.250 7.250 7.250 251 -0.09(-1.23%)
Dec 16, 2021 7.231 7.340 7.000 7.340 963 +0.12(+1.66%)
Dec 15, 2021 7.220 7.220 7.220 7.220 301 +0.11(+1.55%)
Dec 14, 2021 7.110 7.110 7.110 7.110 346 +0.10(+1.43%)
Dec 13, 2021 7.010 7.010 7.010 7.010 274 -0.09(-1.23%)
Dec 08, 2021 7.097 7.097 7.097 0 -0.21(-2.91%)
Dec 07, 2021 7.310 7.310 7.310 7.310 160 +0.19(+2.67%)
Dec 03, 2021 7.120 7.120 7.120 35 +0.18(+2.59%)
Dec 02, 2021 6.878 6.940 6.800 6.940 15,825 +0.06(+0.87%)
Dec 01, 2021 6.900 6.900 6.880 6.880 616 +0.13(+1.92%)
Nov 30, 2021 6.730 6.880 6.570 6.750 1,793 -0.32(-4.52%)
Nov 29, 2021 7.210 7.210 6.840 7.070 1,942 +0.01(+0.14%)
Nov 26, 2021 7.300 7.350 7.060 7.060 13,364 -0.23(-3.12%)
Nov 24, 2021 7.410 7.410 7.288 7.288 451 +0.08(+1.08%)
Nov 22, 2021 7.210 7.210 7.210 119 -0.14(-1.90%)
Nov 19, 2021 7.520 7.520 7.300 7.350 6,806 -0.09(-1.21%)
Nov 18, 2021 7.440 7.440 7.440 7.440 1,169 +0.14(+1.92%)
Nov 17, 2021 7.300 7.300 7.300 7.300 1,643 -0.09(-1.28%)
Nov 15, 2021 7.395 7.395 7.395 116 +0.09(+1.30%)
Nov 12, 2021 7.220 7.300 7.220 7.300 2,024 +0.09(+1.22%)
Nov 11, 2021 7.449 7.449 7.170 7.212 9,016 -0.35(-4.67%)
Nov 09, 2021 7.700 7.800 7.565 7.565 7,644 -0.50(-6.14%)
Nov 08, 2021 8.060 8.060 8.060 8.060 11,615 -0.14(-1.71%)
Nov 05, 2021 8.230 8.230 8.200 8.200 405 -0.15(-1.80%)
Nov 04, 2021 8.350 8.350 8.350 8.350 103 +0.02(+0.24%)
Nov 03, 2021 8.340 8.340 8.330 8.330 1,105 -0.04(-0.42%)
Nov 02, 2021 8.365 8.365 8.365 8.365 447 -0.11(-1.24%)
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.