Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kawasaki Heavy Industries Ltd [Japan]
(OP:
KWHIF
)
30.60
UNCHANGED
Last Price
Updated: 3:42 PM EDT, Apr 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2015
5.010
5.120
5.010
5.100
3,316
-0.07(-1.35%)
Mar 30, 2015
5.190
5.190
5.170
5.170
1,280
-0.01(-0.19%)
Mar 27, 2015
5.180
5.180
5.180
5.180
3,368
-0.05(-0.96%)
Mar 26, 2015
5.230
5.230
5.230
5.230
688
-0.06(-1.13%)
Mar 25, 2015
5.280
5.290
5.280
5.290
7,568
+0.00(+0.00%)
Mar 24, 2015
5.290
5.290
5.290
5.290
626
-0.06(-1.12%)
Mar 23, 2015
5.290
5.350
5.290
5.350
2,071
+0.07(+1.33%)
Mar 20, 2015
5.200
5.280
5.130
5.280
26,319
+0.00(+0.00%)
Mar 19, 2015
5.280
5.280
5.260
5.280
626
+0.21(+4.14%)
Mar 17, 2015
5.070
5.070
5.070
0
+0.07(+1.40%)
Mar 16, 2015
5.000
5.000
5.000
5.000
648
+0.15(+3.09%)
Mar 13, 2015
4.850
4.850
4.850
4.850
514
+0.07(+1.46%)
Mar 11, 2015
4.780
4.780
4.780
152
+0.07(+1.49%)
Mar 09, 2015
4.710
4.710
4.710
0
+0.04(+0.86%)
Mar 06, 2015
4.690
4.690
4.670
4.670
652
-0.01(-0.21%)
Mar 05, 2015
4.680
4.680
4.680
4.680
323
-0.01(-0.21%)
Mar 04, 2015
4.690
4.690
4.690
4.690
1,279
-0.17(-3.50%)
Mar 03, 2015
4.860
4.860
4.860
4.860
1,894
-0.07(-1.42%)
Mar 02, 2015
4.930
4.930
4.930
4.930
752
+0.22(+4.67%)
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%)
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
.