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
Last 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 (%)
Feb 27, 2015 4.820 4.820 4.710 4.710 1,538 -0.01(-0.21%)
Feb 25, 2015 4.720 4.720 4.720 4.720 442 -0.11(-2.28%)
Feb 24, 2015 4.830 4.830 4.830 4.830 1,552 -0.01(-0.21%)
Feb 20, 2015 4.840 4.840 4.840 0 +0.03(+0.62%)
Feb 19, 2015 4.710 4.810 4.710 4.810 2,116 +0.18(+3.89%)
Feb 18, 2015 4.760 4.760 4.630 4.630 2,132 -0.02(-0.43%)
Feb 17, 2015 4.650 4.650 4.650 4.650 1,330 -0.01(-0.21%)
Feb 13, 2015 4.660 4.660 4.660 0 +0.12(+2.64%)
Feb 12, 2015 4.540 4.540 4.540 4.540 3,733 -0.16(-3.40%)
Feb 09, 2015 4.700 4.700 4.700 0 -0.06(-1.26%)
Feb 06, 2015 4.760 4.760 4.760 4.760 964 -0.03(-0.63%)
Feb 05, 2015 4.790 4.790 4.790 4.790 930 -0.06(-1.24%)
Feb 04, 2015 4.730 4.850 4.730 4.850 2,490 -0.01(-0.21%)
Feb 03, 2015 4.860 4.860 4.860 4.860 3,185 -0.12(-2.41%)
Feb 02, 2015 4.950 4.980 4.870 4.980 1,628 +0.12(+2.47%)
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%)
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.