Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2021 | 17.98 | 17.98 | 17.98 | 25 | -0.89(-4.74%) | |
| Nov 09, 2021 | 18.88 | 18.88 | 18.88 | 0 | -3.71(-16.42%) | |
| Sep 13, 2021 | 22.59 | 22.59 | 22.59 | 0 | -0.23(-1.03%) | |
| Aug 11, 2021 | 22.82 | 22.82 | 22.82 | 0 | +1.50(+7.01%) | |
| Aug 05, 2021 | 21.33 | 21.33 | 21.33 | 25 | -1.17(-5.20%) | |
| Jun 28, 2021 | 22.50 | 22.50 | 22.50 | 0 | +0.02(+0.09%) | |
| May 21, 2021 | 22.48 | 22.48 | 22.48 | 0 | -0.42(-1.83%) | |
| Apr 27, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 22.90 | 22.90 | 22.90 | 4 | +0.00(+0.00%) | |
| Apr 15, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 10, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 22.90 | 22.90 | 22.90 | 2 | +0.00(+0.00%) | |
| Mar 03, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 22.90 | 22.90 | 22.90 | 0 | -0.17(-0.72%) | |
| Feb 25, 2021 | 22.70 | 22.70 | 23.07 | 400 | +0.37(+1.62%) | |
| Feb 24, 2021 | 22.70 | 22.70 | 22.70 | 22 | +0.00(+0.00%) | |
| Feb 22, 2021 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 22.70 | 22.70 | 22.70 | 22 | +0.00(+0.00%) | |
| Feb 16, 2021 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.50(+2.24%) |
| Feb 04, 2021 | 22.20 | 22.20 | 22.20 | 0 | -2.80(-11.19%) | |
| Feb 01, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 25.00 | 25.00 | 25.00 | 19 | +0.00(+0.00%) | |
| Jan 28, 2021 | 25.00 | 25.00 | 25.00 | 25 | +0.00(+0.00%) | |
| Jan 27, 2021 | 25.00 | 25.00 | 25.00 | 2 | +0.00(+0.00%) | |
| Jan 26, 2021 | 25.00 | 25.00 | 25.00 | 3 | +0.00(+0.00%) | |
| Jan 20, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 25.00 | 25.00 | 25.00 | 30 | +0.00(+0.00%) | |
| Jan 14, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 102 | +4.42(+21.48%) |
| Jan 08, 2021 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) | |
| Jan 07, 2021 | 20.58 | 20.58 | 20.58 | 15 | +0.00(+0.00%) | |
| Dec 28, 2020 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) | |
| Dec 24, 2020 | 20.58 | 20.58 | 20.58 | 20.58 | 100 | +0.47(+2.34%) |
| Dec 23, 2020 | 20.11 | 20.11 | 20.11 | 1 | +0.00(+0.00%) | |
| Dec 21, 2020 | 20.11 | 20.11 | 20.11 | 0 | +3.89(+23.98%) | |
| Dec 18, 2020 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 16.22 | 16.22 | 16.22 | 33 | +0.00(+0.00%) | |
| Dec 11, 2020 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 16.22 | 16.22 | 16.22 | 50 | +0.00(+0.00%) |
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.
