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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.58 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 9, 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 30, 2024 12.46 12.65 12.40 12.52 2,460 +0.25(+2.04%)
Apr 29, 2024 12.45 12.45 12.10 12.27 3,691 +0.03(+0.25%)
Apr 26, 2024 12.18 12.24 11.88 12.24 4,022 +0.23(+1.92%)
Apr 25, 2024 11.82 12.01 11.66 12.01 480,853 -0.51(-4.04%)
Apr 24, 2024 12.56 12.56 12.52 12.52 1,272 -0.17(-1.38%)
Apr 23, 2024 12.30 12.70 12.30 12.69 8,636 +0.25(+2.05%)
Apr 22, 2024 12.44 12.74 12.39 12.44 5,838 -0.06(-0.46%)
Apr 19, 2024 12.55 12.79 12.49 12.49 3,485 -0.12(-0.93%)
Apr 18, 2024 12.99 12.99 12.61 12.61 2,366 -0.19(-1.48%)
Apr 17, 2024 12.53 12.84 12.53 12.80 1,226 +0.52(+4.27%)
Apr 16, 2024 12.35 12.39 12.20 12.28 3,824 -0.47(-3.68%)
Apr 15, 2024 13.13 13.13 12.74 12.74 6,921 +0.30(+2.42%)
Apr 12, 2024 12.30 12.65 12.16 12.44 7,853 -0.14(-1.12%)
Apr 11, 2024 12.37 12.65 12.29 12.58 6,362 +0.39(+3.23%)
Apr 10, 2024 12.28 12.28 12.16 12.19 26,535 -0.67(-5.21%)
Apr 09, 2024 12.93 12.93 12.56 12.86 1,438 +0.14(+1.10%)
Apr 08, 2024 12.72 12.90 12.65 12.72 16,426 +0.05(+0.39%)
Apr 05, 2024 12.34 12.67 12.33 12.67 5,484 -0.08(-0.63%)
Apr 04, 2024 12.49 12.76 12.49 12.75 2,700 +0.13(+1.03%)
Apr 03, 2024 12.60 12.83 12.38 12.62 2,082 +0.00(+0.00%)
Apr 02, 2024 12.26 12.85 12.26 12.62 2,662 -0.20(-1.56%)
Apr 01, 2024 13.07 13.07 12.78 12.82 1,853 -0.66(-4.90%)
Mar 28, 2024 13.59 13.59 12.72 13.48 1,347 +0.00(+0.00%)
Mar 27, 2024 13.26 13.48 13.21 13.48 5,696 -0.37(-2.67%)
Mar 26, 2024 13.55 13.85 13.55 13.85 9,495 +0.58(+4.37%)
Mar 25, 2024 13.14 13.29 13.03 13.27 4,232 +0.29(+2.23%)
Mar 22, 2024 12.75 13.19 12.75 12.98 3,926 +0.21(+1.64%)
Mar 21, 2024 13.32 13.32 12.77 12.77 4,454 -0.60(-4.49%)
Mar 20, 2024 13.33 13.37 12.96 13.37 4,300 +0.17(+1.29%)
Mar 19, 2024 13.15 13.20 13.05 13.20 4,568 -0.06(-0.45%)
Mar 18, 2024 12.94 13.26 12.94 13.26 5,803 +0.57(+4.53%)
Mar 15, 2024 12.64 12.91 12.46 12.69 3,127 +0.62(+5.10%)
Mar 14, 2024 12.48 12.69 12.07 12.07 9,484 -0.28(-2.27%)
Mar 13, 2024 12.29 12.35 12.12 12.35 50,161 -0.17(-1.32%)
Mar 12, 2024 12.59 12.70 11.99 12.52 25,223 +0.13(+1.09%)
Mar 11, 2024 12.10 12.89 12.10 12.38 24,833 -0.69(-5.28%)
Mar 08, 2024 12.90 13.37 12.76 13.07 58,381 -0.10(-0.76%)
Mar 07, 2024 13.02 13.36 13.02 13.17 372,783 +0.74(+6.00%)
Mar 06, 2024 12.32 12.50 12.32 12.43 13,530 +0.87(+7.48%)
Mar 05, 2024 12.17 12.17 11.50 11.56 13,487 +0.19(+1.69%)
Mar 04, 2024 11.70 11.70 11.18 11.37 5,739 -0.12(-1.06%)
Mar 01, 2024 11.25 11.53 11.20 11.49 4,284 +0.29(+2.59%)
Feb 29, 2024 11.11 11.20 10.97 11.20 4,175 -0.09(-0.80%)
Feb 28, 2024 11.30 11.30 10.86 11.29 3,780 -0.35(-3.01%)
Feb 27, 2024 11.45 11.64 11.43 11.64 6,045 +0.53(+4.77%)
Feb 26, 2024 11.30 11.38 10.92 11.11 5,180 +0.54(+5.11%)
Feb 23, 2024 10.49 10.67 10.49 10.57 6,579 +0.11(+1.05%)
Feb 22, 2024 10.50 10.67 10.43 10.46 10,789 +0.01(+0.10%)
Feb 21, 2024 9.896 10.45 9.896 10.45 4,437 +0.10(+0.97%)
Feb 20, 2024 10.35 10.50 10.35 10.35 5,576 +0.37(+3.71%)
Feb 16, 2024 10.23 10.25 9.980 9.980 14,340 -0.25(-2.44%)
Feb 15, 2024 10.09 10.23 9.650 10.23 857,557 +0.48(+4.92%)
Feb 14, 2024 9.580 10.12 9.580 9.750 535,811 +0.14(+1.48%)
Feb 13, 2024 9.705 9.751 9.590 9.608 2,176 -0.19(-1.96%)
Feb 12, 2024 9.740 9.830 9.730 9.800 2,738 +0.07(+0.72%)
Feb 09, 2024 9.740 9.740 9.683 9.730 822 +0.43(+4.62%)
Feb 08, 2024 9.150 9.300 9.150 9.300 6,130 -0.47(-4.81%)
Feb 07, 2024 9.790 9.790 9.770 9.770 614 +0.43(+4.60%)
Feb 06, 2024 9.600 9.600 9.302 9.340 1,062 -0.01(-0.11%)
Feb 05, 2024 9.350 9.350 9.350 9.350 1,028 +0.22(+2.41%)
Feb 02, 2024 9.130 9.130 9.130 9.130 162 +0.07(+0.77%)
Feb 01, 2024 9.070 9.070 9.060 9.060 448 +0.08(+0.89%)
Jan 31, 2024 9.080 9.080 8.980 8.980 669 -0.07(-0.77%)
Jan 30, 2024 9.050 9.050 9.050 9.050 2,230 +0.01(+0.11%)
Jan 29, 2024 8.990 9.040 8.990 9.040 2,384 +0.05(+0.56%)
Jan 26, 2024 8.900 8.990 8.900 8.990 854 +0.11(+1.24%)
Jan 25, 2024 8.810 8.880 8.810 8.880 2,310 -0.07(-0.80%)
Jan 24, 2024 9.020 9.020 8.951 8.951 10,432 +0.06(+0.69%)
Jan 23, 2024 8.840 8.890 8.770 8.890 9,139 -0.07(-0.78%)
Jan 22, 2024 8.885 8.960 8.885 8.960 518 +0.27(+3.07%)
Jan 19, 2024 8.740 8.740 8.693 8.693 450 -0.12(-1.33%)
Jan 18, 2024 8.755 8.810 8.755 8.810 1,024 +0.19(+2.20%)
Jan 17, 2024 8.618 8.770 8.618 8.620 750 -0.34(-3.79%)
Jan 16, 2024 8.900 8.960 8.888 8.960 677 -0.08(-0.94%)
Jan 12, 2024 9.045 9.045 9.045 9.045 482 -0.26(-2.75%)
Jan 11, 2024 9.300 9.300 9.300 9.300 1,385 +0.30(+3.33%)
Jan 10, 2024 9.000 9.000 9.000 9.000 393 +0.04(+0.39%)
Jan 09, 2024 8.965 8.965 8.965 8.965 493 -0.38(-4.01%)
Jan 08, 2024 9.175 9.340 9.175 9.340 805 +0.17(+1.85%)
Jan 05, 2024 9.060 9.170 8.810 9.170 786 +0.73(+8.65%)
Jan 04, 2024 8.420 8.440 8.420 8.440 1,557 -0.41(-4.63%)
Jan 03, 2024 8.850 8.850 8.850 8.850 1,346 +0.05(+0.57%)
Jan 02, 2024 8.790 8.840 8.775 8.800 3,612 +0.07(+0.74%)
Dec 29, 2023 8.840 8.850 8.636 8.735 3,311 -0.11(-1.19%)
Dec 28, 2023 8.600 8.840 8.600 8.840 562 +0.16(+1.84%)
Dec 27, 2023 8.604 8.750 8.604 8.680 9,298 -0.15(-1.70%)
Dec 26, 2023 8.830 8.830 8.830 8.830 360 +0.29(+3.40%)
Dec 21, 2023 8.540 225 +0.09(+1.07%)
Dec 20, 2023 8.550 8.720 8.450 8.450 12,295 +0.14(+1.68%)
Dec 19, 2023 8.029 8.445 8.029 8.310 2,995 +0.21(+2.54%)
Dec 18, 2023 8.320 8.510 8.104 8.104 871 -0.14(-1.71%)
Dec 15, 2023 8.250 8.250 8.120 8.245 3,531 +0.24(+3.06%)
Dec 14, 2023 8.250 8.250 7.880 8.000 3,291 -0.28(-3.38%)
Dec 13, 2023 8.250 8.440 8.168 8.280 7,303 -0.25(-2.88%)
Dec 12, 2023 8.525 8.525 8.525 8.525 408 -0.02(-0.29%)
Dec 11, 2023 8.705 8.705 8.550 8.550 1,032 -0.18(-2.06%)
Dec 08, 2023 8.750 8.750 8.505 8.730 686 +0.10(+1.16%)
Dec 07, 2023 8.800 8.800 8.460 8.630 3,632 -0.17(-1.93%)
Dec 06, 2023 8.800 8.800 8.800 8.800 694 +0.06(+0.69%)
Dec 05, 2023 8.750 8.750 8.740 8.740 53,010 -0.07(-0.85%)
Dec 04, 2023 8.890 8.890 8.815 8.815 17,912 -0.21(-2.27%)
Dec 01, 2023 9.020 9.020 9.020 9.020 245 -0.28(-3.01%)
Nov 30, 2023 9.103 9.300 9.103 9.300 1,282 +0.22(+2.42%)
Nov 29, 2023 8.945 9.080 8.945 9.080 1,221 -0.20(-2.16%)
Nov 28, 2023 9.280 9.280 9.280 9.280 259 -0.07(-0.75%)
Nov 27, 2023 9.350 9.350 9.350 9.350 808 +0.52(+5.89%)
Nov 22, 2023 8.830 29 +0.02(+0.23%)
Nov 21, 2023 8.900 8.900 8.810 8.810 578 -0.40(-4.34%)
Nov 20, 2023 8.910 9.220 8.910 9.210 1,414 +0.22(+2.45%)
Nov 17, 2023 8.990 9.010 8.990 8.990 1,115 +0.03(+0.37%)
Nov 16, 2023 9.240 9.240 8.957 8.957 1,022 -0.08(-0.87%)
Nov 14, 2023 9.035 83 +0.37(+4.21%)
Nov 13, 2023 8.776 8.776 8.655 8.670 1,753 +0.14(+1.62%)
Nov 10, 2023 8.342 8.800 8.342 8.532 897 +0.12(+1.45%)
Nov 09, 2023 8.450 8.450 8.400 8.410 2,549 -0.07(-0.83%)
Nov 08, 2023 8.800 8.800 8.473 8.480 2,169 -0.77(-8.32%)
Nov 07, 2023 9.034 9.250 9.034 9.250 14,626 -0.04(-0.43%)
Nov 06, 2023 9.290 9.290 9.290 9.290 659 +0.26(+2.94%)
Nov 03, 2023 9.130 9.130 8.944 9.025 3,704 +0.05(+0.61%)
Nov 02, 2023 8.760 9.020 8.610 8.970 5,954 +0.13(+1.47%)
Nov 01, 2023 8.840 8.840 8.840 8.840 7,645 +0.14(+1.61%)
Oct 30, 2023 8.700 149 -0.03(-0.34%)
Oct 27, 2023 9.270 9.270 8.730 8.730 576 +0.01(+0.11%)
Oct 26, 2023 8.720 8.720 8.720 8.720 538 -0.18(-2.02%)
Oct 25, 2023 9.050 9.050 8.900 8.900 1,660 -0.03(-0.28%)
Oct 24, 2023 8.850 8.930 8.850 8.925 2,058 +0.06(+0.62%)
Oct 23, 2023 8.850 8.870 8.762 8.870 2,937 -0.32(-3.48%)
Oct 20, 2023 9.100 9.190 9.100 9.190 588 +0.04(+0.44%)
Oct 19, 2023 9.120 9.150 9.120 9.150 505 -0.15(-1.61%)
Oct 18, 2023 9.400 9.422 9.236 9.300 2,291 -0.30(-3.12%)
Oct 17, 2023 9.440 9.600 9.440 9.600 508 +0.16(+1.74%)
Oct 16, 2023 9.436 9.436 9.436 9.436 564 -0.38(-3.91%)
Oct 13, 2023 9.820 9.820 9.820 9.820 1,363 +0.22(+2.29%)
Oct 11, 2023 9.600 217 +0.00(+0.00%)
Oct 10, 2023 9.600 9.600 9.600 9.600 843 +0.46(+5.03%)
Oct 09, 2023 9.140 9.141 9.140 9.141 703 -0.03(-0.32%)
Oct 06, 2023 9.100 9.170 8.819 9.170 1,134 +0.07(+0.77%)
Oct 05, 2023 9.100 9.100 9.100 9.100 717 +0.10(+1.11%)
Oct 04, 2023 9.000 9.000 9.000 9.000 1,491 -0.21(-2.28%)
Oct 03, 2023 9.170 9.210 9.100 9.210 1,901 -0.56(-5.73%)
Oct 02, 2023 9.730 9.770 9.640 9.770 5,160 -0.02(-0.20%)
Sep 29, 2023 10.00 10.00 9.790 9.790 3,602 -0.33(-3.26%)
Sep 27, 2023 10.12 122 +0.02(+0.20%)
Sep 26, 2023 10.10 10.10 10.10 10.10 769 +0.00(+0.00%)
Sep 25, 2023 10.00 10.10 10.10 10.10 1,645 -0.12(-1.17%)
Sep 22, 2023 10.18 10.22 10.18 10.22 407 -0.04(-0.44%)
Sep 21, 2023 10.42 10.42 10.27 10.27 1,504 -0.16(-1.53%)
Sep 19, 2023 10.42 88 -0.06(-0.53%)
Sep 18, 2023 10.47 10.48 10.43 10.48 3,963 -0.03(-0.29%)
Sep 15, 2023 10.31 10.51 10.27 10.51 2,997 -0.17(-1.59%)
Sep 14, 2023 10.68 10.97 10.68 10.68 738 +0.41(+3.99%)
Sep 13, 2023 10.35 10.35 10.26 10.27 4,300 -0.07(-0.68%)
Sep 12, 2023 10.34 10.34 10.34 10.34 1,790 -0.61(-5.57%)
Sep 11, 2023 11.01 11.05 10.95 10.95 13,245 -0.41(-3.61%)
Sep 08, 2023 11.36 11.36 11.36 11.36 602 +0.37(+3.40%)
Sep 07, 2023 11.05 11.15 10.99 10.99 1,515 +0.19(+1.72%)
Sep 06, 2023 10.78 10.80 10.78 10.80 363 +0.10(+0.93%)
Sep 05, 2023 10.70 10.70 10.70 10.70 3,167 +0.27(+2.59%)
Sep 01, 2023 10.43 10.43 10.43 10.43 296 +0.11(+1.07%)
Aug 31, 2023 10.00 10.32 10.00 10.32 695 +0.28(+2.74%)
Aug 30, 2023 10.04 10.04 10.04 10.04 365 -0.23(-2.29%)
Aug 29, 2023 10.00 10.28 10.00 10.28 479 +0.02(+0.19%)
Aug 28, 2023 9.828 10.26 9.828 10.26 275 +0.41(+4.16%)
Aug 25, 2023 9.850 9.850 9.850 9.850 739 +0.33(+3.52%)
Aug 24, 2023 9.515 9.580 9.515 9.515 600 -0.45(-4.47%)
Aug 23, 2023 9.960 9.960 9.960 9.960 386 -0.01(-0.12%)
Aug 21, 2023 9.972 111 +0.02(+0.22%)
Aug 18, 2023 9.950 9.950 9.950 9.950 265 +0.37(+3.86%)
Aug 17, 2023 9.700 9.790 9.580 9.580 1,995 -0.24(-2.44%)
Aug 16, 2023 9.804 9.850 9.804 9.820 2,631 +0.22(+2.27%)
Aug 15, 2023 9.602 9.602 9.602 9.602 1,573 -0.15(-1.57%)
Aug 14, 2023 9.750 9.800 9.750 9.756 5,906 -0.00(-0.04%)
Aug 11, 2023 9.920 9.920 9.760 9.760 1,050 -0.16(-1.57%)
Aug 10, 2023 9.950 9.990 9.916 9.916 1,013 -0.08(-0.84%)
Aug 09, 2023 10.00 10.00 10.00 10.00 357 -0.41(-3.94%)
Aug 08, 2023 10.41 10.41 10.41 10.41 16,312 -0.07(-0.65%)
Aug 07, 2023 10.48 10.48 10.48 10.48 213 -0.22(-2.07%)
Aug 04, 2023 10.25 10.80 10.25 10.70 2,675 +0.70(+7.00%)
Aug 03, 2023 10.00 10.00 10.00 10.00 195 -0.29(-2.82%)
Aug 02, 2023 10.13 10.29 10.13 10.29 864 -0.09(-0.87%)
Aug 01, 2023 10.38 10.38 10.38 10.38 308 +0.44(+4.43%)
Jul 31, 2023 9.940 9.940 9.940 9.940 363 -0.52(-4.97%)
Jul 28, 2023 10.46 10.46 10.46 10.46 200 +0.20(+1.95%)
Jul 26, 2023 10.26 230 -0.14(-1.35%)
Jul 25, 2023 10.21 10.40 10.21 10.40 854 +0.00(+0.00%)
Jul 24, 2023 10.13 10.40 10.13 10.40 1,485 +0.07(+0.68%)
Jul 21, 2023 10.30 10.36 10.28 10.33 2,582 +0.22(+2.18%)
Jul 20, 2023 10.71 10.71 10.11 10.11 3,178 -0.20(-1.94%)
Jul 19, 2023 10.37 10.37 10.30 10.31 940 +0.27(+2.69%)
Jul 18, 2023 9.750 10.04 9.750 10.04 1,561 +0.07(+0.70%)
Jul 17, 2023 9.970 10.04 9.926 9.970 2,283 +0.05(+0.50%)
Jul 14, 2023 10.01 10.01 9.761 9.920 3,013 +0.15(+1.54%)
Jul 13, 2023 10.04 10.04 9.770 9.770 10,206 -0.33(-3.27%)
Jul 12, 2023 9.850 10.20 9.850 10.10 1,342 +0.05(+0.50%)
Jul 11, 2023 10.00 10.16 10.00 10.05 956 -0.35(-3.37%)
Jul 10, 2023 10.28 10.40 10.28 10.40 493 -0.02(-0.19%)
Jul 07, 2023 10.40 10.44 10.38 10.42 5,077 +0.09(+0.87%)
Jul 06, 2023 10.38 10.40 10.33 10.33 5,218 -0.21(-1.99%)
Jul 05, 2023 10.74 10.74 10.48 10.54 15,534 -0.06(-0.57%)
Jul 03, 2023 10.50 10.60 10.50 10.60 1,253 +0.42(+4.13%)
Jun 30, 2023 9.990 10.27 9.990 10.18 3,922 +0.31(+3.14%)
Jun 28, 2023 9.870 24,132 +0.05(+0.51%)
Jun 27, 2023 9.795 9.820 9.795 9.820 1,008 -0.10(-1.01%)
Jun 26, 2023 10.00 10.04 9.920 9.920 791 +0.00(+0.01%)
Jun 23, 2023 9.640 9.919 9.640 9.919 2,086 -0.30(-2.94%)
Jun 22, 2023 10.30 10.30 10.12 10.22 2,276 +0.05(+0.49%)
Jun 21, 2023 10.20 10.20 10.17 10.17 817 +0.17(+1.70%)
Jun 20, 2023 9.976 10.05 9.845 10.00 5,564 -0.09(-0.89%)
Jun 16, 2023 10.15 10.28 10.09 10.09 1,373 -0.07(-0.69%)
Jun 15, 2023 10.12 10.16 10.10 10.16 1,626 -0.11(-1.07%)
Jun 14, 2023 10.10 10.36 10.10 10.27 2,251 +0.32(+3.22%)
Jun 13, 2023 10.00 10.01 9.920 9.950 52,531 -0.14(-1.39%)
Jun 12, 2023 10.09 10.09 9.941 10.09 573 +0.18(+1.82%)
Jun 09, 2023 10.00 10.00 9.830 9.910 1,863 -0.09(-0.90%)
Jun 08, 2023 10.00 10.00 10.00 10.00 757 +0.02(+0.17%)
Jun 07, 2023 10.04 10.04 9.840 9.983 1,680 +0.23(+2.34%)
Jun 06, 2023 9.595 9.800 9.595 9.755 5,425 +0.41(+4.42%)
Jun 05, 2023 8.950 9.360 8.950 9.342 13,668 +0.40(+4.50%)
Jun 02, 2023 8.940 8.940 8.940 8.940 315 +0.44(+5.18%)
Jun 01, 2023 8.560 8.560 8.500 8.500 1,501 +0.11(+1.32%)
May 31, 2023 8.421 8.539 8.342 8.389 6,610 -0.41(-4.67%)
May 30, 2023 8.768 8.833 8.768 8.800 1,336 -0.27(-3.03%)
May 26, 2023 9.110 9.110 9.030 9.075 1,780 +0.40(+4.67%)
May 25, 2023 8.690 8.690 8.585 8.670 1,719 +0.17(+2.00%)
May 24, 2023 8.520 8.520 8.500 8.500 1,315 -0.10(-1.16%)
May 23, 2023 8.700 8.700 8.600 8.600 4,723 +0.10(+1.18%)
May 22, 2023 8.500 8.500 8.500 8.500 1,603 +0.31(+3.74%)
May 19, 2023 8.251 8.260 8.194 8.194 3,299 -0.02(-0.20%)
May 18, 2023 8.350 8.350 8.210 8.210 3,745 -0.03(-0.42%)
May 17, 2023 8.150 8.270 8.150 8.245 2,744 +0.03(+0.37%)
May 16, 2023 8.200 8.215 8.200 8.215 18,763 -0.06(-0.79%)
May 15, 2023 8.200 8.280 8.200 8.280 1,412 +0.08(+0.98%)
May 12, 2023 8.380 8.380 8.200 8.200 2,789 -0.21(-2.53%)
May 11, 2023 8.500 8.500 8.350 8.413 2,638 -0.13(-1.49%)
May 10, 2023 8.540 8.614 8.540 8.540 2,873 -0.26(-2.95%)
May 09, 2023 8.800 8.800 8.800 8.800 318 -0.15(-1.68%)
May 08, 2023 8.990 8.990 8.895 8.950 620 +0.10(+1.13%)
May 05, 2023 8.820 8.850 8.715 8.850 720 +0.25(+2.87%)
May 04, 2023 8.870 8.870 8.603 8.603 727 +0.02(+0.20%)
May 02, 2023 8.586 274 -0.14(-1.59%)
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.