Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 7 | +0.00(+0.00%) |
| Jan 29, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,336 | +0.05(+1.08%) |
| Jan 23, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | -0.15(-3.12%) |
| Jan 22, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 315 | -0.10(-2.04%) |
| Jan 17, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 1 | +0.15(+3.16%) |
| Jan 16, 2014 | 4.700 | 4.750 | 4.700 | 4.750 | 4,769 | +0.00(+0.00%) |
| Jan 15, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 3,761 | +0.10(+2.15%) |
| Jan 14, 2014 | 4.550 | 4.650 | 4.550 | 4.650 | 415 | -0.05(-1.06%) |
| Jan 10, 2014 | 4.700 | 4.700 | 4.700 | 0 | +0.15(+3.30%) | |
| Jan 09, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 5,899 | +0.00(+0.00%) |
| Jan 08, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 141 | +0.20(+4.60%) |
| Jan 06, 2014 | 4.350 | 4.350 | 4.350 | 0 | -0.10(-2.25%) | |
| Jan 03, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.45(+11.25%) |
| Jan 02, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 313 | -0.31(-7.19%) |
| Dec 31, 2013 | 4.310 | 4.310 | 4.310 | 0 | +0.31(+7.75%) | |
| Dec 27, 2013 | 4.000 | 4.000 | 4.000 | 0 | -0.25(-5.88%) | |
| Dec 26, 2013 | 4.000 | 4.250 | 4.000 | 4.250 | 615 | +0.00(+0.00%) |
| Dec 23, 2013 | 4.250 | 4.250 | 4.250 | 0 | -0.10(-2.30%) | |
| Dec 20, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 138 | +0.15(+3.57%) |
| Dec 19, 2013 | 4.100 | 4.200 | 4.100 | 4.200 | 1,297 | -0.25(-5.62%) |
| Dec 18, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 329 | +0.10(+2.30%) |
| Dec 17, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 296 | +0.10(+2.35%) |
| Dec 16, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 942 | +0.05(+1.19%) |
| Dec 13, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
| Dec 11, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) |
| Dec 09, 2013 | 4.300 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | |
| Dec 06, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 327 | -0.15(-3.45%) |
| Dec 02, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Nov 29, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 407 | +0.00(+0.00%) |
| Nov 26, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Nov 25, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 933 | +0.00(+0.00%) |
| Nov 20, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) |
| Nov 19, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 126 | +0.05(+1.18%) |
| Nov 18, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 1,278 | -0.10(-2.30%) |
| Nov 15, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 131 | +0.10(+2.35%) |
| Nov 13, 2013 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Nov 12, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 812 | +0.05(+1.19%) |
| Nov 08, 2013 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Nov 07, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 420 | +0.00(+0.00%) |
| Nov 06, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 332 | +0.05(+1.20%) |
| Nov 05, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 1,286 | -0.10(-2.35%) |
| Oct 30, 2013 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
| Oct 29, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 128 | -0.25(-5.62%) |
| Oct 28, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 990 | +0.05(+1.14%) |
| Oct 25, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 1,133 | -0.10(-2.22%) |
| Oct 24, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 638 | +0.12(+2.74%) |
| Oct 21, 2013 | 4.380 | 4.380 | 4.380 | 0 | -0.07(-1.57%) | |
| Oct 18, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 322 | +0.25(+5.95%) |
| Oct 10, 2013 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
| Oct 08, 2013 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
| Oct 03, 2013 | 4.200 | 4.200 | 4.200 | 0 | +0.04(+0.96%) | |
| Oct 01, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.29(-6.52%) | |
| Sep 30, 2013 | 4.400 | 4.450 | 4.400 | 4.450 | 1,160 | -0.10(-2.20%) |
| Sep 26, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.33(+7.82%) |
| Sep 18, 2013 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.12(+2.93%) |
| Sep 17, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 698 | +0.21(+5.40%) |
| Sep 11, 2013 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.09(+2.37%) |
| Sep 06, 2013 | 3.800 | 3.800 | 3.800 | 0 | +0.20(+5.56%) | |
| Aug 30, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.05(-1.37%) | |
| Aug 29, 2013 | 3.650 | 3.650 | 3.650 | 3.650 | 347 | -0.05(-1.35%) |
| Aug 28, 2013 | 3.650 | 3.700 | 3.650 | 3.700 | 1,367 | +0.00(+0.00%) |
| Aug 21, 2013 | 3.700 | 3.700 | 3.700 | 0 | +0.25(+7.25%) |
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.
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.
