Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 2.790 | 2.790 | 2.790 | 0 | -0.13(-4.45%) | |
| Apr 26, 2016 | 2.920 | 2.920 | 2.920 | 28 | +0.02(+0.69%) | |
| Apr 18, 2016 | 2.900 | 2.900 | 2.900 | 0 | -0.01(-0.34%) | |
| Apr 13, 2016 | 2.910 | 2.910 | 2.910 | 0 | +0.16(+5.82%) | |
| Apr 11, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.25(+10.00%) | |
| Apr 05, 2016 | 2.500 | 2.500 | 2.500 | 0 | -0.28(-10.07%) | |
| Mar 31, 2016 | 2.780 | 2.780 | 2.780 | 0 | -0.01(-0.36%) | |
| Mar 10, 2016 | 2.790 | 2.790 | 2.790 | 0 | -0.10(-3.46%) | |
| Mar 08, 2016 | 2.890 | 2.890 | 2.890 | 31 | -0.07(-2.36%) | |
| Mar 07, 2016 | 2.980 | 2.980 | 2.960 | 2.960 | 696 | -0.04(-1.33%) |
| Mar 04, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 115 | +0.36(+13.64%) |
| Feb 25, 2016 | 2.640 | 2.640 | 2.640 | 0 | +0.02(+0.76%) | |
| Feb 19, 2016 | 2.620 | 2.620 | 2.620 | 0 | -0.03(-1.13%) | |
| Feb 03, 2016 | 2.650 | 2.650 | 2.650 | 0 | -0.16(-5.69%) | |
| Jan 28, 2016 | 2.810 | 2.810 | 2.810 | 0 | -0.03(-1.06%) | |
| Jan 21, 2016 | 2.840 | 2.840 | 2.840 | 0 | -0.10(-3.40%) | |
| Jan 20, 2016 | 2.920 | 2.940 | 2.890 | 2.940 | 638 | -0.13(-4.23%) |
| Jan 19, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 304 | -0.26(-7.81%) |
| Jan 14, 2016 | 3.330 | 3.330 | 3.330 | 0 | -0.01(-0.30%) | |
| Jan 07, 2016 | 3.340 | 3.340 | 3.340 | 0 | -0.32(-8.74%) | |
| Dec 31, 2015 | 3.660 | 3.660 | 3.660 | 33 | +0.02(+0.55%) | |
| Dec 24, 2015 | 3.640 | 3.640 | 3.640 | 0 | -0.05(-1.36%) | |
| Dec 17, 2015 | 3.690 | 3.690 | 3.690 | 50 | -0.11(-2.89%) | |
| Dec 10, 2015 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.61%) | |
| Dec 03, 2015 | 3.902 | 3.902 | 3.902 | 0 | +0.04(+1.09%) | |
| Nov 04, 2015 | 3.860 | 3.860 | 3.860 | 0 | -0.29(-6.99%) | |
| Oct 27, 2015 | 4.150 | 4.150 | 4.150 | 0 | +0.24(+6.14%) | |
| Oct 15, 2015 | 3.910 | 3.910 | 3.910 | 0 | +0.02(+0.51%) | |
| Oct 12, 2015 | 3.890 | 3.890 | 3.890 | 0 | +0.21(+5.71%) | |
| Sep 10, 2015 | 3.680 | 3.680 | 3.680 | 0 | -0.32(-7.93%) | |
| Aug 20, 2015 | 3.997 | 3.997 | 3.997 | 0 | -0.25(-5.95%) | |
| Aug 18, 2015 | 4.250 | 4.250 | 4.250 | 0 | -0.23(-5.13%) | |
| Jul 22, 2015 | 4.480 | 4.480 | 4.480 | 0 | +0.01(+0.22%) | |
| Jul 15, 2015 | 4.470 | 4.470 | 4.470 | 0 | -0.10(-2.19%) | |
| Jul 13, 2015 | 4.570 | 4.570 | 4.570 | 0 | +0.02(+0.44%) | |
| Jul 10, 2015 | 4.550 | 4.550 | 4.550 | 4.550 | 1,428 | +0.05(+1.11%) |
| Jul 09, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 352 | +0.09(+2.04%) |
| Jul 08, 2015 | 4.440 | 4.440 | 4.370 | 4.410 | 1,264 | -0.13(-2.86%) |
| Jul 07, 2015 | 4.540 | 4.540 | 4.540 | 4.540 | 413 | -0.03(-0.66%) |
| Jul 06, 2015 | 4.590 | 4.590 | 4.570 | 4.570 | 1,254 | -0.04(-0.87%) |
| Jul 02, 2015 | 4.610 | 4.610 | 4.610 | 0 | -0.18(-3.76%) | |
| Jul 01, 2015 | 4.800 | 4.800 | 4.790 | 4.790 | 38,634 | +0.10(+2.13%) |
| Jun 30, 2015 | 4.630 | 4.690 | 4.630 | 4.690 | 2,850 | -0.03(-0.64%) |
| Jun 29, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 307 | -0.10(-2.07%) |
| Jun 26, 2015 | 4.820 | 4.820 | 4.820 | 4.820 | 3,417 | -0.08(-1.63%) |
| Jun 25, 2015 | 4.910 | 4.910 | 4.900 | 4.900 | 2,540 | -0.04(-0.81%) |
| Jun 24, 2015 | 4.940 | 4.940 | 4.940 | 4.940 | 1,079 | -0.04(-0.80%) |
| Jun 23, 2015 | 4.980 | 4.980 | 4.980 | 4.980 | 361 | -0.03(-0.60%) |
| Jun 22, 2015 | 5.020 | 5.020 | 5.010 | 5.010 | 878 | +0.08(+1.62%) |
| Jun 19, 2015 | 4.930 | 4.930 | 4.930 | 4.930 | 1,196 | -0.04(-0.80%) |
| Jun 18, 2015 | 4.970 | 4.970 | 4.970 | 4.970 | 1,423 | -0.02(-0.40%) |
| Jun 17, 2015 | 4.990 | 4.990 | 4.990 | 4.990 | 441 | -0.08(-1.58%) |
| Jun 16, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 470 | +0.02(+0.40%) |
| Jun 12, 2015 | 5.050 | 5.050 | 5.050 | 128 | -0.02(-0.39%) | |
| Jun 11, 2015 | 5.060 | 5.070 | 5.060 | 5.070 | 2,525 | +0.06(+1.20%) |
| Jun 10, 2015 | 5.010 | 5.010 | 5.010 | 5.010 | 613 | +0.10(+2.04%) |
| Jun 09, 2015 | 4.910 | 4.910 | 4.910 | 4.910 | 643 | -0.03(-0.61%) |
| Jun 08, 2015 | 4.950 | 4.950 | 4.940 | 4.940 | 1,112 | -0.10(-1.98%) |
| Jun 05, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 1,045 | -0.04(-0.79%) |
| Jun 04, 2015 | 5.080 | 5.080 | 5.080 | 5.080 | 1,043 | -0.02(-0.39%) |
| Jun 03, 2015 | 5.090 | 5.100 | 5.090 | 5.100 | 1,832 | -0.08(-1.54%) |
| Jun 01, 2015 | 5.180 | 5.180 | 5.180 | 4 | +0.10(+1.97%) | |
| May 29, 2015 | 5.090 | 5.090 | 5.080 | 5.080 | 964 | -0.08(-1.55%) |
| May 28, 2015 | 5.140 | 5.160 | 5.140 | 5.160 | 21,366 | -0.07(-1.34%) |
| May 27, 2015 | 5.230 | 5.230 | 5.230 | 5.230 | 5,210 | +0.10(+1.95%) |
| May 26, 2015 | 5.130 | 5.130 | 5.130 | 5.130 | 1,033 | -0.01(-0.19%) |
| May 22, 2015 | 5.140 | 5.140 | 5.140 | 0 | -0.02(-0.39%) | |
| May 21, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 405 | -0.07(-1.34%) |
| May 19, 2015 | 5.230 | 5.230 | 5.230 | 52 | +0.07(+1.36%) | |
| May 18, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 282 | -0.01(-0.19%) |
| May 15, 2015 | 5.160 | 5.170 | 5.160 | 5.170 | 1,020 | +0.01(+0.19%) |
| May 14, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 1,072 | +0.04(+0.78%) |
| May 13, 2015 | 5.140 | 5.140 | 5.120 | 5.120 | 1,129 | +0.09(+1.79%) |
| May 12, 2015 | 5.030 | 5.030 | 5.030 | 5.030 | 288 | -0.02(-0.40%) |
| May 11, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 391 | -0.10(-1.94%) |
| May 08, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 748 | +0.00(+0.00%) |
| May 07, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 214 | -0.07(-1.34%) |
| May 06, 2015 | 5.220 | 5.220 | 5.210 | 5.220 | 2,111 | +0.07(+1.36%) |
| May 05, 2015 | 5.160 | 5.160 | 5.150 | 5.150 | 1,419 | -0.12(-2.28%) |
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.
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.