Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 19, 2018 | 41.00 | 41.00 | 41.00 | 0 | +3.16(+8.35%) | |
| Jan 11, 2018 | 37.84 | 37.84 | 37.84 | 77 | +0.69(+1.86%) | |
| Jan 10, 2018 | 36.77 | 37.15 | 36.77 | 37.15 | 400 | +4.69(+14.45%) |
| Dec 26, 2017 | 32.46 | 32.46 | 32.46 | 0 | +0.25(+0.78%) | |
| Dec 13, 2017 | 32.21 | 32.21 | 32.21 | 0 | +0.02(+0.05%) | |
| Dec 12, 2017 | 32.20 | 32.20 | 32.20 | 32.20 | 100 | -0.38(-1.18%) |
| Dec 04, 2017 | 32.58 | 32.58 | 32.58 | 0 | -0.74(-2.22%) | |
| Nov 20, 2017 | 33.32 | 33.32 | 33.32 | 0 | +0.33(+1.00%) | |
| Nov 15, 2017 | 32.99 | 32.99 | 32.99 | 0 | -1.14(-3.34%) | |
| Oct 20, 2017 | 34.13 | 34.13 | 34.13 | 0 | +0.08(+0.23%) | |
| Oct 19, 2017 | 34.05 | 34.05 | 34.05 | 34.05 | 301 | -0.11(-0.32%) |
| Oct 18, 2017 | 34.16 | 34.16 | 34.16 | 34.16 | 160 | -0.31(-0.90%) |
| Oct 13, 2017 | 34.47 | 34.47 | 34.47 | 0 | +31.14(+935.14%) | |
| Sep 21, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.02(-0.69%) | |
| Sep 20, 2017 | 3.353 | 3.353 | 3.353 | 3.353 | 100 | +0.01(+0.20%) |
| Sep 11, 2017 | 3.346 | 3.346 | 3.346 | 0 | +0.19(+5.90%) | |
| Sep 05, 2017 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) | |
| Aug 25, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.04(-1.17%) | |
| Aug 01, 2017 | 3.197 | 3.197 | 3.197 | 0 | +0.25(+8.38%) | |
| Jul 03, 2017 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 2.950 | 2.950 | 2.950 | 0 | +0.03(+1.03%) | |
| May 24, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.24(-7.62%) | |
| May 11, 2017 | 3.161 | 3.161 | 3.161 | 0 | +0.03(+0.99%) | |
| Apr 10, 2017 | 3.130 | 3.130 | 3.130 | 0 | -0.15(-4.57%) | |
| Mar 27, 2017 | 3.280 | 3.280 | 3.280 | 0 | -0.04(-1.20%) | |
| Feb 15, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | |
| Feb 14, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.36(+12.24%) |
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.
