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 (%)
Jun 30, 2015 4.630 4.690 4.630 4.690 2,850 -0.03(-0.64%)
Jun 29, 2015 4.720 4.720 4.720 4.720 307 -0.10(-2.07%)
Jun 26, 2015 4.820 4.820 4.820 4.820 3,417 -0.08(-1.63%)
Jun 25, 2015 4.910 4.910 4.900 4.900 2,540 -0.04(-0.81%)
Jun 24, 2015 4.940 4.940 4.940 4.940 1,079 -0.04(-0.80%)
Jun 23, 2015 4.980 4.980 4.980 4.980 361 -0.03(-0.60%)
Jun 22, 2015 5.020 5.020 5.010 5.010 878 +0.08(+1.62%)
Jun 19, 2015 4.930 4.930 4.930 4.930 1,196 -0.04(-0.80%)
Jun 18, 2015 4.970 4.970 4.970 4.970 1,423 -0.02(-0.40%)
Jun 17, 2015 4.990 4.990 4.990 4.990 441 -0.08(-1.58%)
Jun 16, 2015 5.070 5.070 5.070 5.070 470 +0.02(+0.40%)
Jun 12, 2015 5.050 5.050 5.050 128 -0.02(-0.39%)
Jun 11, 2015 5.060 5.070 5.060 5.070 2,525 +0.06(+1.20%)
Jun 10, 2015 5.010 5.010 5.010 5.010 613 +0.10(+2.04%)
Jun 09, 2015 4.910 4.910 4.910 4.910 643 -0.03(-0.61%)
Jun 08, 2015 4.950 4.950 4.940 4.940 1,112 -0.10(-1.98%)
Jun 05, 2015 5.040 5.040 5.040 5.040 1,045 -0.04(-0.79%)
Jun 04, 2015 5.080 5.080 5.080 5.080 1,043 -0.02(-0.39%)
Jun 03, 2015 5.090 5.100 5.090 5.100 1,832 -0.08(-1.54%)
Jun 01, 2015 5.180 5.180 5.180 4 +0.10(+1.97%)
May 29, 2015 5.090 5.090 5.080 5.080 964 -0.08(-1.55%)
May 28, 2015 5.140 5.160 5.140 5.160 21,366 -0.07(-1.34%)
May 27, 2015 5.230 5.230 5.230 5.230 5,210 +0.10(+1.95%)
May 26, 2015 5.130 5.130 5.130 5.130 1,033 -0.01(-0.19%)
May 22, 2015 5.140 5.140 5.140 0 -0.02(-0.39%)
May 21, 2015 5.160 5.160 5.160 5.160 405 -0.07(-1.34%)
May 19, 2015 5.230 5.230 5.230 52 +0.07(+1.36%)
May 18, 2015 5.160 5.160 5.160 5.160 282 -0.01(-0.19%)
May 15, 2015 5.160 5.170 5.160 5.170 1,020 +0.01(+0.19%)
May 14, 2015 5.160 5.160 5.160 5.160 1,072 +0.04(+0.78%)
May 13, 2015 5.140 5.140 5.120 5.120 1,129 +0.09(+1.79%)
May 12, 2015 5.030 5.030 5.030 5.030 288 -0.02(-0.40%)
May 11, 2015 5.050 5.050 5.050 5.050 391 -0.10(-1.94%)
May 08, 2015 5.150 5.150 5.150 5.150 748 +0.00(+0.00%)
May 07, 2015 5.150 5.150 5.150 5.150 214 -0.07(-1.34%)
May 06, 2015 5.220 5.220 5.210 5.220 2,111 +0.07(+1.36%)
May 05, 2015 5.160 5.160 5.150 5.150 1,419 -0.12(-2.28%)
May 04, 2015 5.250 5.270 5.250 5.270 1,250 +0.04(+0.76%)
Apr 30, 2015 5.230 5.230 5.230 0 -0.13(-2.43%)
Apr 29, 2015 5.340 5.360 5.340 5.360 7,104 +0.03(+0.56%)
Apr 27, 2015 5.330 5.330 5.330 24 +0.00(+0.00%)
Apr 24, 2015 5.350 5.350 5.330 5.330 988 +0.03(+0.57%)
Apr 23, 2015 5.300 5.300 5.300 5.300 720 -0.08(-1.49%)
Apr 22, 2015 5.370 5.380 5.370 5.380 1,236 +0.22(+4.18%)
Apr 21, 2015 5.190 5.190 5.164 5.164 1,135 +0.01(+0.27%)
Apr 20, 2015 5.150 5.150 5.150 5.150 626 +0.04(+0.78%)
Apr 17, 2015 5.110 5.110 5.110 5.110 1,421 -0.08(-1.54%)
Apr 16, 2015 5.190 5.190 5.190 5.190 1,963 +0.00(+0.00%)
Apr 15, 2015 5.178 5.190 5.178 5.190 524 +0.04(+0.78%)
Apr 13, 2015 5.150 5.150 5.150 126 +0.08(+1.58%)
Apr 10, 2015 5.150 5.160 5.050 5.070 1,928 -0.17(-3.24%)
Apr 09, 2015 5.240 5.240 5.240 5.240 5,164 -0.07(-1.32%)
Apr 08, 2015 5.310 5.310 5.310 5.310 321 +0.13(+2.51%)
Apr 07, 2015 5.180 5.180 5.180 5.180 214 -0.06(-1.15%)
Apr 06, 2015 5.240 5.240 5.240 5.240 1,284 +0.21(+4.17%)
Apr 02, 2015 5.030 5.030 5.030 0 -0.05(-0.98%)
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.