Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
| Nov 26, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.13(+3.00%) | |
| Nov 25, 2014 | 4.320 | 4.440 | 4.320 | 4.340 | 1,912 | +0.14(+3.33%) |
| Nov 24, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 631 | -0.09(-2.10%) |
| Nov 21, 2014 | 4.350 | 4.350 | 4.290 | 4.290 | 656 | +0.07(+1.66%) |
| Nov 19, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.18(+4.46%) | |
| Nov 17, 2014 | 4.040 | 4.040 | 4.040 | 0 | -0.06(-1.46%) | |
| Nov 14, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 426 | +0.10(+2.50%) |
| Nov 13, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 1,226 | -0.03(-0.74%) |
| Nov 12, 2014 | 4.040 | 4.040 | 4.030 | 4.030 | 698 | +0.03(+0.75%) |
| Nov 11, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 825 | +0.02(+0.50%) |
| Nov 06, 2014 | 3.980 | 3.980 | 3.980 | 0 | +0.10(+2.58%) | |
| Nov 05, 2014 | 3.880 | 3.880 | 3.880 | 3.880 | 318 | +0.00(+0.00%) |
| Nov 04, 2014 | 3.880 | 3.880 | 3.880 | 3.880 | 1,689 | -0.10(-2.51%) |
| Nov 03, 2014 | 3.760 | 3.980 | 3.760 | 3.980 | 1,500 | +0.16(+4.19%) |
| Oct 31, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
| Oct 28, 2014 | 3.820 | 3.820 | 3.820 | 188 | +0.07(+1.87%) | |
| Oct 27, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 343 | -0.03(-0.79%) |
| Oct 24, 2014 | 3.780 | 3.780 | 3.780 | 3.780 | 343 | -0.02(-0.53%) |
| Oct 22, 2014 | 3.870 | 3.870 | 3.800 | 3.800 | 39,431 | -0.01(-0.26%) |
| Oct 16, 2014 | 3.610 | 3.810 | 3.610 | 3.810 | 1,187 | +0.18(+4.96%) |
| Oct 14, 2014 | 3.710 | 3.630 | 3.630 | 694 | -0.12(-3.20%) | |
| Oct 13, 2014 | 3.760 | 3.760 | 3.750 | 3.750 | 210 | +0.07(+1.90%) |
| Oct 09, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.25(-6.36%) | |
| Oct 08, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 297 | -0.09(-2.24%) |
| Oct 06, 2014 | 4.020 | 4.020 | 4.020 | 35 | +0.21(+5.51%) | |
| Oct 02, 2014 | 3.810 | 3.810 | 3.810 | 0 | -0.16(-4.03%) | |
| Oct 01, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 702 | -0.14(-3.41%) |
| Sep 29, 2014 | 4.110 | 4.110 | 4.110 | 2 | +0.06(+1.48%) | |
| Sep 26, 2014 | 4.050 | 4.150 | 4.050 | 4.050 | 735 | -0.06(-1.46%) |
| Sep 25, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 280 | +0.02(+0.49%) |
| Sep 24, 2014 | 4.090 | 4.090 | 4.090 | 4.090 | 350 | +0.06(+1.49%) |
| Sep 19, 2014 | 4.030 | 4.030 | 4.030 | 0 | +0.14(+3.60%) | |
| Sep 16, 2014 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Sep 15, 2014 | 3.890 | 3.890 | 3.890 | 3.890 | 321 | +0.02(+0.52%) |
| Sep 12, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 321 | +0.11(+2.93%) |
| Sep 10, 2014 | 3.760 | 3.760 | 3.760 | 0 | -0.01(-0.27%) | |
| Sep 08, 2014 | 3.770 | 3.770 | 3.770 | 0 | +0.02(+0.53%) | |
| Sep 05, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,315 | -0.04(-1.06%) |
| Sep 04, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 366 | -0.03(-0.79%) |
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.
