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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.43 +0.23 (+1.66%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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%)
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%)
Nov 01, 2021 8.470 8.470 8.470 8.470 151 +0.42(+5.22%)
Oct 29, 2021 8.050 8.050 8.050 8.050 217 +0.00(+0.00%)
Oct 28, 2021 8.050 8.050 8.050 8.050 539 +0.05(+0.63%)
Oct 27, 2021 8.220 8.220 8.000 8.000 2,801 -0.63(-7.30%)
Oct 25, 2021 8.630 8.630 8.630 121 +0.30(+3.60%)
Oct 22, 2021 8.330 8.330 8.330 8.330 208 +0.00(+0.00%)
Oct 21, 2021 8.200 8.330 8.200 8.330 3,427 +0.25(+3.09%)
Oct 20, 2021 8.520 8.520 8.080 8.080 6,248 -1.04(-11.40%)
Oct 19, 2021 9.120 9.120 9.120 9.120 3,000 -0.44(-4.60%)
Oct 18, 2021 9.530 9.600 9.450 9.560 4,527 +0.11(+1.16%)
Oct 15, 2021 9.375 9.450 9.365 9.450 2,631 +0.05(+0.53%)
Oct 14, 2021 9.260 9.400 9.260 9.400 2,218 +0.15(+1.62%)
Oct 13, 2021 9.250 9.250 9.120 9.250 3,990 +0.27(+2.95%)
Oct 12, 2021 8.985 9.000 8.985 8.985 2,704 +0.14(+1.64%)
Oct 11, 2021 8.840 8.840 8.840 8.840 379 +0.02(+0.23%)
Oct 08, 2021 8.820 8.820 8.820 8.820 348 -0.08(-0.90%)
Oct 07, 2021 8.910 8.920 8.900 8.900 682 +0.04(+0.45%)
Oct 06, 2021 8.815 8.860 8.815 8.860 236 +0.05(+0.57%)
Oct 04, 2021 8.810 8.810 8.810 25 -0.10(-1.12%)
Oct 01, 2021 8.910 8.910 8.910 8.910 367 -0.59(-6.21%)
Sep 30, 2021 9.310 9.500 9.310 9.500 335 +0.42(+4.63%)
Sep 28, 2021 9.080 9.080 9.080 8 +0.10(+1.11%)
Sep 27, 2021 9.312 9.490 8.980 8.980 1,803 -0.03(-0.33%)
Sep 23, 2021 9.010 9.010 9.010 30 +0.04(+0.50%)
Sep 21, 2021 8.965 8.965 8.965 0 +0.36(+4.12%)
Sep 20, 2021 8.627 8.627 8.610 8.610 306 -0.72(-7.72%)
Sep 17, 2021 9.330 9.330 9.330 9.330 150 +0.00(+0.00%)
Sep 14, 2021 9.330 9.330 9.330 163 +0.33(+3.67%)
Sep 13, 2021 9.000 9.000 9.000 9.000 165 +0.00(+0.00%)
Sep 09, 2021 9.000 9.000 9.000 20 +0.15(+1.69%)
Sep 08, 2021 8.950 8.950 8.820 8.850 869 -0.06(-0.73%)
Sep 07, 2021 8.915 8.915 8.915 8.915 401 -0.11(-1.16%)
Sep 03, 2021 8.800 9.020 8.640 9.020 16,132 +0.57(+6.75%)
Sep 02, 2021 8.760 8.760 8.440 8.450 1,003 -0.18(-2.09%)
Sep 01, 2021 8.685 8.685 8.630 8.630 728 +0.14(+1.59%)
Aug 31, 2021 8.560 8.560 8.495 8.495 1,849 -0.45(-4.98%)
Aug 30, 2021 8.940 8.940 8.940 8.940 732 +0.31(+3.56%)
Aug 27, 2021 8.632 8.632 8.632 8.632 475 +0.21(+2.53%)
Aug 23, 2021 8.420 8.420 8.420 43 -0.14(-1.64%)
Aug 20, 2021 8.575 8.575 8.560 8.560 472 -0.30(-3.39%)
Aug 19, 2021 8.870 8.870 8.460 8.860 787 +0.25(+2.90%)
Aug 17, 2021 8.610 8.610 8.610 0 -0.39(-4.33%)
Aug 12, 2021 9.000 9.000 9.000 0 -0.14(-1.52%)
Aug 11, 2021 9.055 9.139 9.000 9.139 656 +0.20(+2.24%)
Aug 10, 2021 8.800 8.939 8.800 8.939 1,474 +0.13(+1.46%)
Aug 09, 2021 8.810 8.810 8.810 8.810 234 +0.16(+1.85%)
Aug 05, 2021 8.650 8.650 8.650 48 +0.15(+1.76%)
Aug 04, 2021 8.500 8.500 8.500 8.500 229 +0.15(+1.80%)
Aug 02, 2021 8.350 8.350 8.350 2 -0.05(-0.60%)
Jul 30, 2021 8.390 8.400 8.390 8.400 1,983 +0.17(+2.07%)
Jul 28, 2021 8.230 8.230 8.230 26 -0.29(-3.40%)
Jul 27, 2021 8.160 8.520 8.150 8.520 7,315 +0.31(+3.78%)
Jul 23, 2021 8.210 8.210 8.210 35 +0.06(+0.74%)
Jul 22, 2021 8.150 8.240 8.150 8.150 14,459 +0.02(+0.25%)
Jul 21, 2021 8.030 8.130 8.030 8.130 459 +0.14(+1.75%)
Jul 20, 2021 7.960 7.990 7.960 7.990 550 +0.07(+0.88%)
Jul 19, 2021 8.020 8.128 7.920 7.920 4,129 -0.44(-5.26%)
Jul 15, 2021 8.360 8.360 8.360 0 -0.14(-1.65%)
Jul 14, 2021 8.650 8.650 8.500 8.500 4,084 -0.55(-6.08%)
Jul 13, 2021 8.845 9.050 8.845 9.050 310 +0.45(+5.23%)
Jul 12, 2021 8.600 8.600 8.600 8.600 110 -0.08(-0.92%)
Jul 09, 2021 8.600 8.680 8.361 8.680 2,925 +0.39(+4.70%)
Jul 08, 2021 8.280 8.430 8.280 8.290 4,452 -0.18(-2.07%)
Jul 07, 2021 8.465 8.465 8.465 8.465 605 -0.17(-1.91%)
Jul 06, 2021 8.630 8.630 8.630 8.630 202 +0.17(+2.01%)
Jul 02, 2021 8.696 8.700 8.460 8.460 1,008 +0.01(+0.12%)
Jul 01, 2021 8.450 8.450 8.450 8.450 952 -0.06(-0.71%)
Jun 30, 2021 8.510 8.520 8.510 8.510 1,548 +0.01(+0.12%)
Jun 29, 2021 8.720 8.720 8.500 8.500 400 -0.40(-4.49%)
Jun 28, 2021 8.900 8.900 8.900 8.900 132 -0.01(-0.11%)
Jun 25, 2021 8.880 8.910 8.800 8.910 838 +0.27(+3.13%)
Jun 24, 2021 8.600 8.640 8.600 8.640 1,517 +0.04(+0.46%)
Jun 21, 2021 8.600 8.600 8.600 0 +0.08(+0.94%)
Jun 18, 2021 8.350 8.810 8.340 8.520 999 -0.48(-5.33%)
Jun 15, 2021 9.000 9.000 9.000 63 -0.09(-0.99%)
Jun 14, 2021 9.250 9.250 9.090 9.090 8,645 -0.08(-0.87%)
Jun 11, 2021 9.170 9.170 9.170 9.170 393 -0.62(-6.33%)
Jun 03, 2021 9.790 9.790 9.790 88 -0.08(-0.81%)
Jun 02, 2021 9.870 9.870 9.870 9.870 6,634 +0.11(+1.15%)
Jun 01, 2021 9.758 9.758 9.758 9.758 306 +0.04(+0.39%)
May 28, 2021 9.870 9.870 9.720 9.720 348 +0.15(+1.57%)
May 26, 2021 9.570 9.570 9.570 89 +0.27(+2.90%)
May 25, 2021 9.300 9.300 9.300 9.300 316 +0.07(+0.76%)
May 24, 2021 9.230 9.230 9.230 9.230 100 +0.20(+2.21%)
May 21, 2021 9.100 9.100 8.960 9.030 3,319 -0.04(-0.44%)
May 20, 2021 9.100 9.100 9.000 9.070 7,133 +0.24(+2.72%)
May 19, 2021 8.830 8.830 8.830 8.830 262 -0.19(-2.11%)
May 18, 2021 9.225 9.225 9.020 9.020 785 -0.39(-4.16%)
May 17, 2021 9.540 9.540 9.412 9.412 650 -0.11(-1.13%)
May 14, 2021 9.460 9.520 9.460 9.520 11,384 +0.12(+1.28%)
May 13, 2021 9.490 9.490 9.390 9.400 3,390 -0.05(-0.53%)
May 12, 2021 9.500 9.530 9.430 9.450 1,333 -0.85(-8.25%)
May 10, 2021 10.30 10.30 10.30 40 +0.47(+4.73%)
May 07, 2021 9.900 10.06 9.835 9.835 1,037 +0.14(+1.49%)
May 06, 2021 9.580 9.690 9.580 9.690 1,682 -0.15(-1.52%)
May 05, 2021 9.650 9.840 9.488 9.840 1,267 +0.27(+2.82%)
May 04, 2021 9.450 9.570 9.450 9.570 3,989 +0.02(+0.23%)
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.