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 (%)
Jul 25, 2016 2.590 2.590 2.590 0 -0.04(-1.52%)
Jun 28, 2016 2.630 2.630 2.630 0 +0.06(+2.33%)
Jun 27, 2016 2.570 2.570 2.570 2.570 452 -0.22(-7.89%)
Jun 24, 2016 2.790 2.790 2.790 2.790 635 -0.15(-5.10%)
Jun 22, 2016 2.940 2.940 2.940 0 +0.18(+6.52%)
Jun 14, 2016 2.760 2.760 2.760 0 -0.16(-5.48%)
May 20, 2016 2.920 2.920 2.920 0 -0.02(-0.81%)
May 19, 2016 2.935 2.944 2.935 2.944 40,000 +0.14(+5.13%)
May 11, 2016 2.800 2.800 2.800 0 -0.08(-2.78%)
May 10, 2016 2.880 2.880 2.880 2.880 623,808 +0.08(+2.86%)
May 09, 2016 2.800 2.800 2.800 2.800 3,765 +0.01(+0.36%)
Apr 28, 2016 2.790 2.790 2.790 0 -0.13(-4.45%)
Apr 26, 2016 2.920 2.920 2.920 28 +0.02(+0.69%)
Apr 18, 2016 2.900 2.900 2.900 0 -0.01(-0.34%)
Apr 13, 2016 2.910 2.910 2.910 0 +0.16(+5.82%)
Apr 11, 2016 2.750 2.750 2.750 0 +0.25(+10.00%)
Apr 05, 2016 2.500 2.500 2.500 0 -0.28(-10.07%)
Mar 31, 2016 2.780 2.780 2.780 0 -0.01(-0.36%)
Mar 10, 2016 2.790 2.790 2.790 0 -0.10(-3.46%)
Mar 08, 2016 2.890 2.890 2.890 31 -0.07(-2.36%)
Mar 07, 2016 2.980 2.980 2.960 2.960 696 -0.04(-1.33%)
Mar 04, 2016 3.000 3.000 3.000 3.000 115 +0.36(+13.64%)
Feb 25, 2016 2.640 2.640 2.640 0 +0.02(+0.76%)
Feb 19, 2016 2.620 2.620 2.620 0 -0.03(-1.13%)
Feb 03, 2016 2.650 2.650 2.650 0 -0.16(-5.69%)
Jan 28, 2016 2.810 2.810 2.810 0 -0.03(-1.06%)
Jan 21, 2016 2.840 2.840 2.840 0 -0.10(-3.40%)
Jan 20, 2016 2.920 2.940 2.890 2.940 638 -0.13(-4.23%)
Jan 19, 2016 3.070 3.070 3.070 3.070 304 -0.26(-7.81%)
Jan 14, 2016 3.330 3.330 3.330 0 -0.01(-0.30%)
Jan 07, 2016 3.340 3.340 3.340 0 -0.32(-8.74%)
Dec 31, 2015 3.660 3.660 3.660 33 +0.02(+0.55%)
Dec 24, 2015 3.640 3.640 3.640 0 -0.05(-1.36%)
Dec 17, 2015 3.690 3.690 3.690 50 -0.11(-2.89%)
Dec 10, 2015 3.800 3.800 3.800 0 -0.10(-2.61%)
Dec 03, 2015 3.902 3.902 3.902 0 +0.04(+1.09%)
Nov 04, 2015 3.860 3.860 3.860 0 -0.29(-6.99%)
Oct 27, 2015 4.150 4.150 4.150 0 +0.24(+6.14%)
Oct 15, 2015 3.910 3.910 3.910 0 +0.02(+0.51%)
Oct 12, 2015 3.890 3.890 3.890 0 +0.21(+5.71%)
Sep 10, 2015 3.680 3.680 3.680 0 -0.32(-7.93%)
Aug 20, 2015 3.997 3.997 3.997 0 -0.25(-5.95%)
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.