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 (%)
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%)
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.