Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.34(-9.74%) | |
| Dec 09, 2016 | 3.490 | 3.490 | 3.490 | 0 | +0.19(+5.76%) | |
| Dec 08, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.15(+4.76%) |
| Nov 28, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.05(-1.56%) | |
| Nov 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.25(+8.47%) | |
| Oct 19, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.01(-0.34%) | |
| Oct 03, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.960 | 2.960 | 2.960 | 0 | -0.05(-1.66%) | |
| Sep 29, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 386 | +0.09(+3.08%) |
| Sep 28, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 990 | -0.22(-7.01%) |
| Sep 27, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 | +0.17(+5.72%) |
| Sep 23, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 422 | +0.03(+1.02%) |
| Sep 15, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.01(-0.34%) | |
| Sep 12, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.08(-2.64%) | |
| Sep 07, 2016 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
| Sep 01, 2016 | 2.950 | 2.950 | 2.950 | 0 | +0.13(+4.61%) | |
| Aug 29, 2016 | 2.820 | 2.820 | 2.820 | 0 | -0.17(-5.69%) | |
| Aug 24, 2016 | 2.990 | 2.990 | 2.990 | 0 | +0.10(+3.46%) | |
| Aug 19, 2016 | 2.890 | 2.890 | 2.890 | 0 | -0.09(-3.02%) | |
| Aug 18, 2016 | 2.850 | 2.980 | 2.850 | 2.980 | 2,166 | +0.16(+5.67%) |
| Aug 12, 2016 | 2.820 | 2.820 | 2.820 | 0 | -0.04(-1.40%) | |
| Aug 08, 2016 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
| Aug 04, 2016 | 2.830 | 2.830 | 2.830 | 7 | +0.20(+7.60%) | |
| Aug 03, 2016 | 2.630 | 2.630 | 2.630 | 2.630 | 3,334 | +0.04(+1.54%) |
| 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%) |
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.
