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

Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )

35.80 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 (%)
Jan 30, 2015 4.840 4.860 4.830 4.860 2,034 -0.03(-0.61%)
Jan 29, 2015 4.720 4.900 4.720 4.890 3,404 +0.19(+4.04%)
Jan 28, 2015 4.750 4.750 4.700 4.700 6,808 -0.07(-1.47%)
Jan 27, 2015 4.770 4.770 4.770 4.770 770 +0.09(+1.92%)
Jan 26, 2015 4.670 4.680 4.670 4.680 572 +0.09(+1.96%)
Jan 23, 2015 4.700 4.700 4.590 4.590 4,465 -0.13(-2.75%)
Jan 22, 2015 4.670 4.720 4.670 4.720 666 +0.03(+0.64%)
Jan 20, 2015 4.690 4.690 4.690 26 +0.06(+1.30%)
Jan 15, 2015 4.630 4.630 4.630 0 +0.02(+0.43%)
Jan 14, 2015 4.600 4.610 4.600 4.610 746 -0.04(-0.86%)
Jan 13, 2015 4.650 0 -0.06(-1.27%)
Jan 12, 2015 4.710 4.710 4.710 4.710 680 +0.02(+0.43%)
Jan 09, 2015 4.690 4.690 4.690 4.690 680 +0.06(+1.30%)
Jan 07, 2015 4.630 4.630 4.630 0 -0.06(-1.28%)
Jan 02, 2015 4.690 4.690 4.690 44 +0.03(+0.64%)
Dec 31, 2014 4.660 4.660 4.660 0 -0.03(-0.64%)
Dec 29, 2014 4.690 4.690 4.690 38 -0.14(-2.90%)
Dec 26, 2014 4.830 4.830 4.830 4.830 1,895 +0.21(+4.55%)
Dec 24, 2014 4.620 4.620 4.620 0 -0.12(-2.53%)
Dec 22, 2014 4.740 4.740 4.740 0 +0.33(+7.48%)
Dec 16, 2014 4.410 4.410 4.410 0 -0.11(-2.43%)
Dec 15, 2014 4.500 4.520 4.500 4.520 798 +0.01(+0.22%)
Dec 10, 2014 4.510 4.510 4.510 0 -0.22(-4.65%)
Dec 09, 2014 4.760 4.760 4.730 4.730 612 -0.03(-0.63%)
Dec 08, 2014 4.890 4.890 4.760 4.760 6,570 +0.10(+2.15%)
Dec 04, 2014 4.660 4.660 4.660 54 +0.04(+0.87%)
Dec 03, 2014 4.620 4.620 4.620 4.620 2,830 -0.02(-0.43%)
Dec 02, 2014 4.640 4.640 4.640 4.640 2,007 +0.17(+3.80%)
Nov 28, 2014 4.470 4.470 4.470 0 +0.00(+0.00%)
Nov 26, 2014 4.470 4.470 4.470 0 +0.13(+3.00%)
Nov 25, 2014 4.320 4.440 4.320 4.340 1,912 +0.14(+3.33%)
Nov 24, 2014 4.200 4.200 4.200 4.200 631 -0.09(-2.10%)
Nov 21, 2014 4.350 4.350 4.290 4.290 656 +0.07(+1.66%)
Nov 19, 2014 4.220 4.220 4.220 0 +0.18(+4.46%)
Nov 17, 2014 4.040 4.040 4.040 0 -0.06(-1.46%)
Nov 14, 2014 4.100 4.100 4.100 4.100 426 +0.10(+2.50%)
Nov 13, 2014 4.000 4.000 4.000 4.000 1,226 -0.03(-0.74%)
Nov 12, 2014 4.040 4.040 4.030 4.030 698 +0.03(+0.75%)
Nov 11, 2014 4.000 4.000 4.000 4.000 825 +0.02(+0.50%)
Nov 06, 2014 3.980 3.980 3.980 0 +0.10(+2.58%)
Nov 05, 2014 3.880 3.880 3.880 3.880 318 +0.00(+0.00%)
Nov 04, 2014 3.880 3.880 3.880 3.880 1,689 -0.10(-2.51%)
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.