Financial News
Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2014 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.04(+1.04%) |
| May 28, 2014 | 3.800 | 3.850 | 3.800 | 3.850 | 2,591 | +0.05(+1.32%) |
| May 27, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 408 | +0.14(+3.83%) |
| May 20, 2014 | 3.660 | 3.660 | 3.660 | 0 | -0.04(-1.08%) | |
| May 19, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 449 | -0.09(-2.37%) |
| May 16, 2014 | 3.640 | 3.790 | 3.640 | 3.790 | 2,354 | +0.01(+0.26%) |
| May 15, 2014 | 3.780 | 3.780 | 3.780 | 3.780 | 996 | +0.01(+0.27%) |
| May 14, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 1,273 | -0.01(-0.26%) |
| May 13, 2014 | 3.780 | 3.780 | 3.780 | 3.780 | 682 | +0.05(+1.34%) |
| May 12, 2014 | 3.730 | 3.730 | 3.730 | 3.730 | 666 | -0.05(-1.32%) |
| May 09, 2014 | 3.780 | 3.780 | 3.780 | 3.780 | 302 | -0.07(-1.82%) |
| May 08, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 3,259 | +0.00(+0.00%) |
| May 07, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 317 | -0.05(-1.28%) |
| May 06, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 906 | +0.05(+1.30%) |
| Apr 28, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.30(+8.45%) |
| Apr 25, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 129 | +0.00(+0.00%) |
| Apr 24, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 638 | -0.20(-5.33%) |
| Apr 21, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Apr 17, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
| Apr 16, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 4,035 | +0.15(+4.11%) |
| Apr 15, 2014 | 3.500 | 3.650 | 3.500 | 3.650 | 3,843 | -0.10(-2.67%) |
| Apr 14, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 605 | +0.00(+0.00%) |
| Apr 11, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 318 | -0.20(-5.06%) |
| Apr 07, 2014 | 3.950 | 3.950 | 3.950 | 0 | +0.14(+3.67%) | |
| Apr 04, 2014 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | -0.14(-3.54%) |
| Apr 02, 2014 | 3.950 | 3.950 | 3.950 | 117,005 | +0.05(+1.28%) | |
| Apr 01, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 376 | +0.15(+4.00%) |
| Mar 28, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) |
| Mar 27, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 652 | +0.00(+0.00%) |
| Mar 26, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 1,213 | +0.05(+1.33%) |
| Mar 25, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 255 | +0.00(+0.00%) |
| Mar 21, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
| Mar 20, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 325 | +0.00(+0.00%) |
| Mar 18, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.02(+0.53%) |
| Mar 14, 2014 | 3.780 | 3.780 | 3.780 | 0 | -0.17(-4.30%) | |
| Mar 13, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,224 | -0.30(-7.06%) |
| Mar 07, 2014 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Mar 06, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 765 | +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.
