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 30, 2019 9.270 9.270 9.270 9.270 280 +0.02(+0.22%)
Apr 29, 2019 9.240 9.250 9.240 9.250 1,166 +0.20(+2.21%)
Apr 26, 2019 9.084 9.480 9.050 9.050 1,200 -0.42(-4.44%)
Apr 25, 2019 9.470 9.470 9.470 9.470 329 -0.02(-0.21%)
Apr 24, 2019 9.740 9.740 9.490 9.490 1,111 -0.31(-3.16%)
Apr 23, 2019 9.800 9.800 9.510 9.800 2,191 +0.35(+3.70%)
Apr 22, 2019 9.450 9.450 9.450 9.450 1,375 -0.24(-2.48%)
Apr 18, 2019 9.770 9.770 9.580 9.690 48,600 -0.21(-2.12%)
Apr 17, 2019 10.04 10.04 9.900 9.900 374 +0.07(+0.71%)
Apr 16, 2019 9.720 9.830 9.720 9.830 619 -0.04(-0.41%)
Apr 15, 2019 10.06 10.06 9.780 9.870 755 +0.18(+1.86%)
Apr 12, 2019 9.690 9.690 9.690 9.690 500 -0.24(-2.42%)
Apr 11, 2019 9.550 9.930 9.550 9.930 404 +0.19(+1.95%)
Apr 10, 2019 9.740 9.740 9.740 9.740 4,519 -0.06(-0.61%)
Apr 09, 2019 10.05 10.05 9.800 9.800 6,722 -0.03(-0.31%)
Apr 08, 2019 10.10 10.10 9.830 9.830 1,835 -0.27(-2.67%)
Apr 05, 2019 10.18 10.25 10.10 10.10 3,400 -0.01(-0.10%)
Apr 04, 2019 10.07 10.11 10.07 10.11 3,706 -0.12(-1.17%)
Apr 03, 2019 10.57 10.57 10.17 10.23 5,386 +0.11(+1.09%)
Apr 02, 2019 10.04 10.12 10.03 10.12 11,226 +0.13(+1.30%)
Apr 01, 2019 9.890 10.04 9.890 9.990 17,852 +0.20(+2.04%)
Mar 29, 2019 9.920 9.938 9.680 9.790 16,400 +0.09(+0.93%)
Mar 28, 2019 9.690 9.700 9.540 9.700 2,116 -0.10(-1.02%)
Mar 27, 2019 9.620 9.950 9.620 9.800 17,552 +0.08(+0.82%)
Mar 26, 2019 9.680 9.880 9.680 9.720 7,559 +0.17(+1.78%)
Mar 25, 2019 9.655 9.655 9.480 9.550 4,932 -0.10(-1.04%)
Mar 22, 2019 9.580 9.800 9.580 9.650 2,200 +0.04(+0.40%)
Mar 21, 2019 9.580 9.700 9.570 9.612 4,112 -0.19(-1.92%)
Mar 20, 2019 9.808 9.808 9.800 9.800 537 +0.16(+1.66%)
Mar 19, 2019 10.00 10.00 9.640 9.640 5,491 +0.15(+1.58%)
Mar 18, 2019 9.790 9.790 9.490 9.490 807 -0.31(-3.16%)
Mar 15, 2019 9.800 9.800 9.800 9.800 200 +0.23(+2.40%)
Mar 14, 2019 9.522 9.570 9.522 9.570 419 +0.05(+0.53%)
Mar 13, 2019 9.590 9.590 9.520 9.520 486 -0.04(-0.37%)
Mar 12, 2019 9.555 9.555 9.555 50 +0.00(+0.00%)
Mar 11, 2019 9.695 9.870 9.555 9.555 1,447 -0.20(-2.00%)
Mar 08, 2019 9.750 9.750 9.750 227 +0.00(+0.00%)
Mar 07, 2019 10.09 10.09 9.750 9.750 1,622 -0.31(-3.08%)
Mar 06, 2019 9.930 10.10 9.930 10.06 9,603 -0.04(-0.40%)
Mar 05, 2019 10.10 10.10 10.10 10.10 196 -0.16(-1.56%)
Mar 04, 2019 10.52 10.52 10.26 10.26 2,229 +0.00(+0.00%)
Mar 01, 2019 10.09 10.26 10.09 10.26 200 +0.17(+1.68%)
Feb 28, 2019 10.09 10.09 10.09 10.09 405 -0.45(-4.27%)
Feb 27, 2019 10.54 10.54 10.54 10.54 239 +0.02(+0.19%)
Feb 26, 2019 10.35 10.52 10.35 10.52 2,595 +0.07(+0.67%)
Feb 25, 2019 10.20 10.45 10.20 10.45 3,401 +0.14(+1.36%)
Feb 22, 2019 10.09 10.31 10.09 10.31 5,300 +0.18(+1.73%)
Feb 21, 2019 10.07 10.13 10.04 10.13 1,480 -0.20(-1.89%)
Feb 20, 2019 10.08 10.33 10.08 10.33 308 +0.19(+1.87%)
Feb 19, 2019 10.14 10.14 10.14 10.14 508 +0.00(+0.00%)
Feb 15, 2019 10.14 10.14 10.14 42 +0.00(+0.00%)
Feb 14, 2019 9.990 10.14 9.990 10.14 678 +0.15(+1.50%)
Feb 13, 2019 10.35 10.35 9.990 9.990 469 -0.08(-0.84%)
Feb 12, 2019 9.840 10.18 9.840 10.07 1,143 +0.38(+3.87%)
Feb 11, 2019 9.630 9.750 9.630 9.700 2,982 +0.03(+0.31%)
Feb 08, 2019 9.670 9.670 9.670 9.670 500 -0.46(-4.59%)
Feb 07, 2019 10.10 10.15 10.10 10.13 3,624 -0.28(-2.64%)
Feb 06, 2019 10.41 10.41 10.41 191 +0.00(+0.00%)
Feb 05, 2019 10.00 10.41 10.00 10.41 925 +0.51(+5.15%)
Feb 04, 2019 9.900 9.900 9.900 9.900 271 +0.22(+2.27%)
Feb 01, 2019 9.745 9.745 9.680 9.680 2,800 -0.57(-5.56%)
Jan 31, 2019 10.05 10.25 10.05 10.25 430 +0.48(+4.91%)
Jan 30, 2019 9.770 9.770 9.770 1 +0.00(+0.00%)
Jan 29, 2019 9.720 9.770 9.510 9.770 652 +0.09(+0.93%)
Jan 28, 2019 9.640 9.680 9.610 9.680 5,505 +0.24(+2.56%)
Jan 25, 2019 9.438 9.438 9.438 33 +0.00(+0.00%)
Jan 24, 2019 9.400 9.438 9.400 9.438 455 -0.24(-2.50%)
Jan 23, 2019 9.250 9.680 9.250 9.680 594 +0.15(+1.57%)
Jan 22, 2019 9.520 9.530 9.520 9.530 385 +0.01(+0.11%)
Jan 18, 2019 9.490 9.520 9.470 9.520 11,600 +0.26(+2.81%)
Jan 17, 2019 9.040 9.260 9.040 9.260 1,883 -0.09(-0.96%)
Jan 16, 2019 9.530 9.590 9.350 9.350 3,022 -0.06(-0.64%)
Jan 15, 2019 9.190 9.430 9.190 9.410 10,807 +0.08(+0.86%)
Jan 14, 2019 8.960 9.330 8.960 9.330 1,097 +0.10(+1.08%)
Jan 11, 2019 9.200 9.230 9.040 9.230 1,900 +0.16(+1.76%)
Jan 10, 2019 9.200 9.200 8.940 9.070 734 -0.02(-0.22%)
Jan 09, 2019 8.920 9.090 8.920 9.090 1,348 +0.32(+3.65%)
Jan 08, 2019 8.700 9.010 8.700 8.770 12,498 -0.07(-0.79%)
Jan 07, 2019 8.880 8.880 8.840 8.840 1,426 +0.10(+1.14%)
Jan 04, 2019 8.550 8.740 8.390 8.740 2,300 +0.36(+4.30%)
Jan 03, 2019 8.420 8.482 8.310 8.380 6,324 +0.10(+1.21%)
Jan 02, 2019 8.280 8.530 8.280 8.280 1,527 -0.23(-2.65%)
Dec 31, 2018 8.530 8.600 8.410 8.505 48,000 +0.10(+1.13%)
Dec 28, 2018 8.550 8.600 8.310 8.410 4,600 +0.12(+1.39%)
Dec 27, 2018 8.315 8.320 8.100 8.295 19,110 +0.29(+3.69%)
Dec 26, 2018 7.940 8.310 7.940 8.000 3,204 -0.08(-0.99%)
Dec 24, 2018 8.300 8.300 8.020 8.080 1,100 -0.08(-0.98%)
Dec 21, 2018 8.460 8.460 8.160 8.160 5,900 -0.70(-7.90%)
Dec 20, 2018 8.546 8.860 8.546 8.860 3,979 +0.12(+1.37%)
Dec 19, 2018 9.060 9.060 8.580 8.740 4,797 -0.13(-1.44%)
Dec 18, 2018 8.830 9.020 8.791 8.868 21,653 +0.30(+3.45%)
Dec 17, 2018 8.630 8.900 8.550 8.572 6,196 -0.18(-2.00%)
Dec 14, 2018 8.782 8.840 8.710 8.748 3,300 -0.12(-1.38%)
Dec 13, 2018 8.975 9.080 8.870 8.870 1,401 +0.17(+1.95%)
Dec 12, 2018 9.000 9.000 8.700 8.700 523 -0.04(-0.46%)
Dec 11, 2018 8.855 8.960 8.740 8.740 2,022 -0.25(-2.78%)
Dec 10, 2018 8.950 8.990 8.840 8.990 5,484 +0.16(+1.81%)
Dec 07, 2018 8.950 8.950 8.830 8.830 1,700 -0.32(-3.50%)
Dec 06, 2018 9.080 9.150 8.970 9.150 5,111 -0.07(-0.76%)
Dec 04, 2018 9.525 9.525 9.170 9.220 6,200 -0.15(-1.60%)
Dec 03, 2018 9.530 9.530 9.370 9.370 493 +0.25(+2.74%)
Nov 30, 2018 9.120 9.480 9.120 9.120 1,500 -0.25(-2.67%)
Nov 29, 2018 9.260 9.370 9.260 9.370 1,344 +0.10(+1.08%)
Nov 28, 2018 9.510 9.510 9.270 9.270 2,261 -0.01(-0.11%)
Nov 27, 2018 9.306 9.360 9.280 9.280 2,213 +0.07(+0.76%)
Nov 26, 2018 9.400 9.400 9.210 9.210 520 +0.13(+1.43%)
Nov 23, 2018 9.080 9.080 9.080 9.080 400 -0.24(-2.58%)
Nov 21, 2018 9.320 9.320 9.320 0 +0.10(+1.08%)
Nov 20, 2018 9.410 9.410 9.010 9.220 2,836 +0.14(+1.54%)
Nov 19, 2018 9.080 9.315 9.080 9.080 3,795 -0.05(-0.55%)
Nov 16, 2018 9.200 9.250 9.130 9.130 1,800 -0.12(-1.35%)
Nov 15, 2018 9.400 9.400 9.120 9.255 2,364 -0.12(-1.33%)
Nov 14, 2018 9.200 9.380 9.190 9.380 1,355 +0.27(+2.96%)
Nov 13, 2018 9.110 9.305 9.110 9.110 1,673 -0.19(-2.04%)
Nov 12, 2018 9.420 9.420 9.210 9.300 1,856 -0.07(-0.75%)
Nov 09, 2018 9.450 9.510 9.370 9.370 2,900 -0.08(-0.85%)
Nov 08, 2018 9.450 9.550 9.450 9.450 1,714 -0.16(-1.66%)
Nov 07, 2018 9.460 9.730 9.460 9.610 3,633 -0.03(-0.31%)
Nov 06, 2018 9.635 9.640 9.635 9.640 2,148 +0.14(+1.47%)
Nov 05, 2018 9.774 9.774 9.500 9.500 497 +0.02(+0.21%)
Nov 02, 2018 9.450 9.480 9.360 9.480 3,900 +0.04(+0.37%)
Nov 01, 2018 9.300 9.490 9.300 9.445 3,774 +0.08(+0.85%)
Oct 31, 2018 9.365 9.460 9.270 9.365 2,386 +0.06(+0.70%)
Oct 30, 2018 9.200 9.300 9.200 9.300 2,896 -0.09(-1.01%)
Oct 29, 2018 9.435 9.500 9.290 9.395 5,413 -0.11(-1.11%)
Oct 26, 2018 9.565 9.780 9.500 9.500 1,300 +0.14(+1.50%)
Oct 25, 2018 9.550 9.550 9.360 9.360 2,609 -0.06(-0.64%)
Oct 24, 2018 9.715 9.715 9.420 9.420 1,095 -0.56(-5.61%)
Oct 23, 2018 9.690 9.980 9.690 9.980 5,841 -0.13(-1.29%)
Oct 22, 2018 10.33 10.33 10.11 10.11 1,366 -0.36(-3.44%)
Oct 19, 2018 10.88 10.88 10.47 10.47 2,500 -0.70(-6.27%)
Oct 18, 2018 11.17 11.17 11.17 129 +0.00(+0.00%)
Oct 17, 2018 11.37 11.37 11.17 11.17 649 -0.13(-1.15%)
Oct 16, 2018 11.08 11.31 11.08 11.30 2,971 +0.47(+4.34%)
Oct 15, 2018 10.83 10.83 10.83 124 +0.00(+0.00%)
Oct 12, 2018 11.36 11.36 10.80 10.83 2,200 -0.24(-2.17%)
Oct 11, 2018 11.26 11.26 10.99 11.07 2,175 -0.53(-4.57%)
Oct 10, 2018 11.60 11.60 11.60 140 +0.00(+0.00%)
Oct 09, 2018 11.21 11.60 11.21 11.60 2,548 +0.25(+2.20%)
Oct 08, 2018 11.29 11.35 11.29 11.35 7,545 +0.05(+0.44%)
Oct 05, 2018 11.28 11.30 11.28 11.30 15,500 -0.07(-0.62%)
Oct 04, 2018 11.52 11.52 11.37 11.37 585 -0.01(-0.09%)
Oct 03, 2018 11.23 11.56 11.23 11.38 4,199 +0.14(+1.25%)
Oct 02, 2018 11.15 11.24 11.15 11.24 407 +0.05(+0.45%)
Oct 01, 2018 11.35 11.35 11.19 11.19 593 -0.19(-1.67%)
Sep 28, 2018 11.38 11.38 11.38 153 +0.00(+0.00%)
Sep 27, 2018 11.15 11.38 11.15 11.38 6,488 -0.23(-1.98%)
Sep 26, 2018 11.78 11.78 11.61 11.61 2,062 -0.04(-0.34%)
Sep 25, 2018 11.65 11.65 11.65 11.65 226 +0.05(+0.43%)
Sep 24, 2018 11.39 11.60 11.39 11.60 2,988 +0.14(+1.22%)
Sep 21, 2018 11.46 11.46 11.46 11.46 600 -0.24(-2.05%)
Sep 20, 2018 11.29 11.70 11.29 11.70 3,159 +0.60(+5.41%)
Sep 19, 2018 11.10 11.10 11.10 44 +0.00(+0.00%)
Sep 18, 2018 11.10 11.10 10.89 11.10 4,137 +0.27(+2.49%)
Sep 17, 2018 10.90 10.90 10.83 10.83 647 +0.11(+1.03%)
Sep 14, 2018 10.60 10.75 10.60 10.72 1,300 +0.12(+1.13%)
Sep 13, 2018 10.44 10.60 10.44 10.60 2,305 +0.13(+1.24%)
Sep 12, 2018 10.47 10.47 10.47 10.47 169 +0.05(+0.48%)
Sep 11, 2018 10.50 10.50 10.39 10.42 1,896 -0.08(-0.76%)
Sep 10, 2018 10.60 10.60 10.50 10.50 854 -0.09(-0.85%)
Sep 07, 2018 10.52 10.59 10.42 10.59 15,600 +0.07(+0.67%)
Sep 06, 2018 10.52 10.64 10.52 10.52 33,451 -0.01(-0.09%)
Sep 05, 2018 10.75 10.75 10.52 10.53 2,858 -0.05(-0.47%)
Sep 04, 2018 10.78 10.78 10.58 10.58 2,638 -0.42(-3.82%)
Aug 31, 2018 11.00 11.00 11.00 0 -0.02(-0.18%)
Aug 30, 2018 11.02 11.02 11.02 11.02 242 +0.03(+0.27%)
Aug 28, 2018 10.99 10.99 10.99 0 -0.04(-0.36%)
Aug 27, 2018 11.03 11.03 11.03 11.03 693 +0.12(+1.05%)
Aug 24, 2018 10.91 10.91 10.91 10.91 200 -0.47(-4.09%)
Aug 23, 2018 11.15 11.38 11.15 11.38 562 -0.07(-0.61%)
Aug 22, 2018 11.45 11.45 11.45 11.45 439 +0.33(+2.97%)
Aug 21, 2018 11.11 11.14 11.01 11.12 26,044 +0.01(+0.09%)
Aug 20, 2018 11.11 11.11 11.11 11.11 874 -0.11(-0.98%)
Aug 17, 2018 11.05 11.22 11.05 11.22 400 +0.12(+1.08%)
Aug 16, 2018 10.85 11.10 10.85 11.10 696 +0.29(+2.71%)
Aug 15, 2018 10.77 10.81 10.77 10.81 1,097 -0.17(-1.57%)
Aug 14, 2018 10.98 10.98 10.98 10.98 428 -0.31(-2.75%)
Aug 13, 2018 11.30 11.30 11.18 11.29 2,334 -0.01(-0.09%)
Aug 10, 2018 11.18 11.30 11.18 11.30 2,600 -0.09(-0.79%)
Aug 09, 2018 11.60 11.60 11.39 11.39 599 -0.11(-0.96%)
Aug 08, 2018 11.26 11.50 11.26 11.50 967 +0.33(+2.95%)
Aug 07, 2018 11.17 11.17 11.17 11.17 519 -0.13(-1.15%)
Aug 06, 2018 11.30 11.30 11.30 56 +0.00(+0.00%)
Aug 03, 2018 11.30 11.30 11.30 11.30 700 -0.25(-2.16%)
Aug 02, 2018 11.55 11.55 11.55 11.55 170 +0.00(+0.00%)
Aug 01, 2018 38 +0.00(+0.00%)
Jul 31, 2018 11.91 11.91 11.91 11.91 2,595 -0.01(-0.12%)
Jul 30, 2018 11.92 11.92 11.92 11.92 2,803 +0.04(+0.38%)
Jul 27, 2018 11.94 11.94 11.88 11.88 1,300 -0.07(-0.59%)
Jul 26, 2018 11.95 11.95 11.95 11.95 252 +0.00(+0.00%)
Jul 25, 2018 11.95 11.95 11.95 11.95 356 +0.25(+2.14%)
Jul 24, 2018 11.58 11.70 11.58 11.70 1,028 -0.08(-0.68%)
Jul 19, 2018 11.78 11.78 11.78 46 +0.51(+4.53%)
Jul 18, 2018 11.27 11.27 11.27 11.27 392 -0.12(-1.05%)
Jul 17, 2018 11.20 11.59 11.20 11.39 1,648 +0.11(+0.98%)
Jul 16, 2018 11.28 11.28 11.28 11.28 1,543 -0.12(-1.05%)
Jul 13, 2018 11.41 11.41 11.40 11.40 568 -0.04(-0.35%)
Jul 12, 2018 11.44 11.44 11.44 11.44 679 +0.15(+1.33%)
Jul 11, 2018 11.47 11.47 11.29 11.29 1,598 -0.28(-2.42%)
Jul 10, 2018 11.57 11.57 11.57 11.57 462 -0.06(-0.52%)
Jul 09, 2018 11.63 11.63 11.63 11.63 476 +0.04(+0.35%)
Jul 06, 2018 11.59 11.59 11.59 11.59 732 -0.06(-0.52%)
Jul 02, 2018 11.65 11.65 11.65 163 +0.08(+0.69%)
Jun 29, 2018 12.00 12.00 11.57 11.57 653 -0.11(-0.94%)
Jun 28, 2018 11.42 11.68 11.42 11.68 823 -0.11(-0.93%)
Jun 27, 2018 11.77 11.79 11.47 11.79 2,488 -0.04(-0.34%)
Jun 26, 2018 12.02 12.02 11.83 11.83 420 -0.02(-0.17%)
Jun 25, 2018 11.80 11.85 11.79 11.85 855 -0.18(-1.50%)
Jun 22, 2018 11.81 12.03 11.81 12.03 684 -0.04(-0.33%)
Jun 21, 2018 11.86 12.07 11.86 12.07 813 +0.22(+1.86%)
Jun 20, 2018 11.85 11.85 11.85 11.85 638 +0.01(+0.08%)
Jun 19, 2018 12.06 12.07 11.84 11.84 858 -0.16(-1.33%)
Jun 18, 2018 12.00 12.00 12.00 12.00 647 -0.10(-0.83%)
Jun 15, 2018 12.10 12.10 12.10 12.10 167 -0.30(-2.42%)
Jun 14, 2018 12.41 12.41 12.40 12.40 280 +0.08(+0.61%)
Jun 13, 2018 12.38 12.47 12.21 12.32 1,417 -0.07(-0.52%)
Jun 12, 2018 12.39 12.39 12.39 12.39 440 -0.05(-0.40%)
Jun 11, 2018 12.44 12.44 12.44 12.44 111 -0.49(-3.79%)
Jun 08, 2018 12.93 12.93 12.93 12.93 177 +0.04(+0.31%)
Jun 07, 2018 12.77 12.89 12.77 12.89 203 +0.14(+1.10%)
Jun 06, 2018 12.65 12.75 12.62 12.75 1,971 +0.48(+3.91%)
Jun 05, 2018 12.72 12.72 12.27 12.27 1,258 -0.42(-3.31%)
Jun 04, 2018 12.60 12.72 12.60 12.69 39,190 +0.46(+3.77%)
Jun 01, 2018 12.03 12.29 12.03 12.23 9,388 +0.20(+1.66%)
May 31, 2018 12.20 12.21 12.03 12.03 6,687 +0.03(+0.25%)
May 30, 2018 11.75 12.14 11.75 12.00 17,191 -0.08(-0.66%)
May 29, 2018 12.00 12.27 12.00 12.08 3,565 -0.27(-2.19%)
May 25, 2018 12.35 12.35 12.35 0 -0.28(-2.22%)
May 24, 2018 12.63 12.63 12.63 12.63 505 -0.32(-2.47%)
May 23, 2018 13.29 13.29 12.95 12.95 1,150 -0.51(-3.79%)
May 22, 2018 13.30 13.47 13.29 13.46 2,539 +0.16(+1.20%)
May 21, 2018 13.15 13.30 13.15 13.30 1,420 +0.63(+4.97%)
May 18, 2018 13.11 13.11 12.67 12.67 2,375 -0.20(-1.55%)
May 17, 2018 12.87 12.87 12.87 12.87 7,939 +0.12(+0.94%)
May 16, 2018 12.69 12.75 12.69 12.75 12,840 -0.05(-0.39%)
May 15, 2018 12.80 12.80 12.80 12.80 328 -0.07(-0.54%)
May 14, 2018 12.89 12.89 12.87 12.87 2,546 +0.21(+1.66%)
May 11, 2018 12.64 13.12 12.64 12.66 3,329 +0.02(+0.16%)
May 10, 2018 12.64 12.64 12.64 12.64 313 -0.06(-0.51%)
May 09, 2018 12.66 12.71 12.66 12.71 469 -0.35(-2.64%)
May 08, 2018 12.84 13.05 12.63 13.05 2,236 +0.06(+0.42%)
May 03, 2018 12.99 12.99 12.99 31 +0.29(+2.32%)
May 02, 2018 13.15 13.15 12.70 12.70 1,640 -0.06(-0.47%)
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.