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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.85 +0.20 (+1.34%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 15, 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 (%)
May 31, 2023 8.421 8.539 8.342 8.389 6,610 -0.41(-4.67%)
May 30, 2023 8.768 8.833 8.768 8.800 1,336 -0.27(-3.03%)
May 26, 2023 9.110 9.110 9.030 9.075 1,780 +0.40(+4.67%)
May 25, 2023 8.690 8.690 8.585 8.670 1,719 +0.17(+2.00%)
May 24, 2023 8.520 8.520 8.500 8.500 1,315 -0.10(-1.16%)
May 23, 2023 8.700 8.700 8.600 8.600 4,723 +0.10(+1.18%)
May 22, 2023 8.500 8.500 8.500 8.500 1,603 +0.31(+3.74%)
May 19, 2023 8.251 8.260 8.194 8.194 3,299 -0.02(-0.20%)
May 18, 2023 8.350 8.350 8.210 8.210 3,745 -0.03(-0.42%)
May 17, 2023 8.150 8.270 8.150 8.245 2,744 +0.03(+0.37%)
May 16, 2023 8.200 8.215 8.200 8.215 18,763 -0.06(-0.79%)
May 15, 2023 8.200 8.280 8.200 8.280 1,412 +0.08(+0.98%)
May 12, 2023 8.380 8.380 8.200 8.200 2,789 -0.21(-2.53%)
May 11, 2023 8.500 8.500 8.350 8.413 2,638 -0.13(-1.49%)
May 10, 2023 8.540 8.614 8.540 8.540 2,873 -0.26(-2.95%)
May 09, 2023 8.800 8.800 8.800 8.800 318 -0.15(-1.68%)
May 08, 2023 8.990 8.990 8.895 8.950 620 +0.10(+1.13%)
May 05, 2023 8.820 8.850 8.715 8.850 720 +0.25(+2.87%)
May 04, 2023 8.870 8.870 8.603 8.603 727 +0.02(+0.20%)
May 02, 2023 8.586 274 -0.14(-1.59%)
May 01, 2023 9.000 9.000 8.725 8.725 1,470 -0.12(-1.30%)
Apr 28, 2023 8.501 8.840 8.501 8.840 1,572 +0.17(+1.96%)
Apr 27, 2023 8.698 8.698 8.670 8.670 439 -0.18(-2.03%)
Apr 26, 2023 8.775 8.850 8.700 8.850 1,355 +0.00(+0.00%)
Apr 25, 2023 8.820 8.850 8.730 8.850 828 +0.09(+1.09%)
Apr 24, 2023 8.650 8.850 8.650 8.755 941 -0.18(-2.07%)
Apr 21, 2023 8.916 8.940 8.735 8.940 2,096 +0.40(+4.68%)
Apr 20, 2023 8.750 8.750 8.540 8.540 2,771 -0.10(-1.16%)
Apr 19, 2023 8.640 8.640 8.640 8.640 105 +0.03(+0.33%)
Apr 18, 2023 8.660 8.660 8.612 8.612 638 +0.07(+0.84%)
Apr 17, 2023 8.690 8.690 8.537 8.540 1,702 -0.21(-2.40%)
Apr 14, 2023 8.850 8.850 8.660 8.750 974 +0.05(+0.57%)
Apr 13, 2023 8.700 8.700 8.700 8.700 309 +0.00(+0.00%)
Apr 12, 2023 8.700 8.700 8.700 8.700 259 +0.05(+0.58%)
Apr 11, 2023 8.625 8.650 8.625 8.650 936 +0.28(+3.30%)
Apr 10, 2023 8.750 8.750 8.374 8.374 795 -0.12(-1.37%)
Apr 06, 2023 8.550 8.550 8.490 8.490 1,296 -0.27(-3.13%)
Apr 05, 2023 8.910 8.910 8.750 8.764 3,181 -0.26(-2.84%)
Apr 04, 2023 9.020 9.020 9.020 9.020 351 +0.13(+1.46%)
Apr 03, 2023 8.830 8.890 8.830 8.890 317 -0.02(-0.22%)
Mar 31, 2023 8.773 8.910 8.773 8.910 387 +0.14(+1.60%)
Mar 30, 2023 8.770 8.770 8.770 8.770 476 +0.03(+0.34%)
Mar 29, 2023 8.560 8.740 8.560 8.740 273 +0.01(+0.11%)
Mar 28, 2023 8.770 8.770 8.590 8.730 513 +0.21(+2.49%)
Mar 27, 2023 8.100 8.518 8.100 8.518 1,036 +0.02(+0.18%)
Mar 24, 2023 8.503 8.503 8.503 8.503 273 +0.10(+1.23%)
Mar 23, 2023 8.450 8.450 8.400 8.400 1,416 +0.16(+1.92%)
Mar 22, 2023 8.250 8.250 8.242 8.242 481 -0.06(-0.76%)
Mar 21, 2023 8.305 8.305 8.305 8.305 704 +0.02(+0.23%)
Mar 17, 2023 8.286 93 +0.05(+0.58%)
Mar 16, 2023 8.150 8.250 8.150 8.238 1,336 -0.11(-1.34%)
Mar 15, 2023 8.300 8.350 8.250 8.350 1,765 +0.08(+0.97%)
Mar 14, 2023 8.330 8.330 8.200 8.270 2,727 -0.31(-3.61%)
Mar 13, 2023 8.600 8.600 8.550 8.580 927 -0.42(-4.67%)
Mar 09, 2023 9.000 168 -0.10(-1.10%)
Mar 08, 2023 9.000 9.100 9.000 9.100 1,262 +0.11(+1.22%)
Mar 06, 2023 8.990 220 -0.11(-1.21%)
Mar 03, 2023 9.000 9.120 8.920 9.100 12,539 +0.17(+1.90%)
Mar 02, 2023 8.800 8.930 8.800 8.930 1,507 +0.10(+1.16%)
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.