Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2015 | 4.820 | 4.820 | 4.710 | 4.710 | 1,538 | -0.01(-0.21%) |
| Feb 25, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 442 | -0.11(-2.28%) |
| Feb 24, 2015 | 4.830 | 4.830 | 4.830 | 4.830 | 1,552 | -0.01(-0.21%) |
| Feb 20, 2015 | 4.840 | 4.840 | 4.840 | 0 | +0.03(+0.62%) | |
| Feb 19, 2015 | 4.710 | 4.810 | 4.710 | 4.810 | 2,116 | +0.18(+3.89%) |
| Feb 18, 2015 | 4.760 | 4.760 | 4.630 | 4.630 | 2,132 | -0.02(-0.43%) |
| Feb 17, 2015 | 4.650 | 4.650 | 4.650 | 4.650 | 1,330 | -0.01(-0.21%) |
| Feb 13, 2015 | 4.660 | 4.660 | 4.660 | 0 | +0.12(+2.64%) | |
| Feb 12, 2015 | 4.540 | 4.540 | 4.540 | 4.540 | 3,733 | -0.16(-3.40%) |
| Feb 09, 2015 | 4.700 | 4.700 | 4.700 | 0 | -0.06(-1.26%) | |
| Feb 06, 2015 | 4.760 | 4.760 | 4.760 | 4.760 | 964 | -0.03(-0.63%) |
| Feb 05, 2015 | 4.790 | 4.790 | 4.790 | 4.790 | 930 | -0.06(-1.24%) |
| Feb 04, 2015 | 4.730 | 4.850 | 4.730 | 4.850 | 2,490 | -0.01(-0.21%) |
| Feb 03, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 3,185 | -0.12(-2.41%) |
| Feb 02, 2015 | 4.950 | 4.980 | 4.870 | 4.980 | 1,628 | +0.12(+2.47%) |
| Jan 30, 2015 | 4.840 | 4.860 | 4.830 | 4.860 | 2,034 | -0.03(-0.61%) |
| Jan 29, 2015 | 4.720 | 4.900 | 4.720 | 4.890 | 3,404 | +0.19(+4.04%) |
| Jan 28, 2015 | 4.750 | 4.750 | 4.700 | 4.700 | 6,808 | -0.07(-1.47%) |
| Jan 27, 2015 | 4.770 | 4.770 | 4.770 | 4.770 | 770 | +0.09(+1.92%) |
| Jan 26, 2015 | 4.670 | 4.680 | 4.670 | 4.680 | 572 | +0.09(+1.96%) |
| Jan 23, 2015 | 4.700 | 4.700 | 4.590 | 4.590 | 4,465 | -0.13(-2.75%) |
| Jan 22, 2015 | 4.670 | 4.720 | 4.670 | 4.720 | 666 | +0.03(+0.64%) |
| Jan 20, 2015 | 4.690 | 4.690 | 4.690 | 26 | +0.06(+1.30%) | |
| Jan 15, 2015 | 4.630 | 4.630 | 4.630 | 0 | +0.02(+0.43%) | |
| Jan 14, 2015 | 4.600 | 4.610 | 4.600 | 4.610 | 746 | -0.04(-0.86%) |
| Jan 13, 2015 | 4.650 | 0 | -0.06(-1.27%) | |||
| Jan 12, 2015 | 4.710 | 4.710 | 4.710 | 4.710 | 680 | +0.02(+0.43%) |
| Jan 09, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 680 | +0.06(+1.30%) |
| Jan 07, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.06(-1.28%) | |
| Jan 02, 2015 | 4.690 | 4.690 | 4.690 | 44 | +0.03(+0.64%) | |
| Dec 31, 2014 | 4.660 | 4.660 | 4.660 | 0 | -0.03(-0.64%) | |
| Dec 29, 2014 | 4.690 | 4.690 | 4.690 | 38 | -0.14(-2.90%) | |
| Dec 26, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 1,895 | +0.21(+4.55%) |
| Dec 24, 2014 | 4.620 | 4.620 | 4.620 | 0 | -0.12(-2.53%) | |
| Dec 22, 2014 | 4.740 | 4.740 | 4.740 | 0 | +0.33(+7.48%) | |
| Dec 16, 2014 | 4.410 | 4.410 | 4.410 | 0 | -0.11(-2.43%) | |
| Dec 15, 2014 | 4.500 | 4.520 | 4.500 | 4.520 | 798 | +0.01(+0.22%) |
| Dec 10, 2014 | 4.510 | 4.510 | 4.510 | 0 | -0.22(-4.65%) | |
| Dec 09, 2014 | 4.760 | 4.760 | 4.730 | 4.730 | 612 | -0.03(-0.63%) |
| Dec 08, 2014 | 4.890 | 4.890 | 4.760 | 4.760 | 6,570 | +0.10(+2.15%) |
| Dec 04, 2014 | 4.660 | 4.660 | 4.660 | 54 | +0.04(+0.87%) | |
| Dec 03, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 2,830 | -0.02(-0.43%) |
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.
