Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.61 +0.03 (+0.21%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 10, 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 (%)
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%)
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.