Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 22.90 | 22.90 | 22.90 | 4 | +0.00(+0.00%) | |
| Apr 15, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 10, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 22.90 | 22.90 | 22.90 | 2 | +0.00(+0.00%) | |
| Mar 03, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 22.90 | 22.90 | 22.90 | 0 | -0.17(-0.72%) | |
| Feb 25, 2021 | 22.70 | 22.70 | 23.07 | 400 | +0.37(+1.62%) | |
| Feb 24, 2021 | 22.70 | 22.70 | 22.70 | 22 | +0.00(+0.00%) | |
| Feb 22, 2021 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 22.70 | 22.70 | 22.70 | 22 | +0.00(+0.00%) | |
| Feb 16, 2021 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.50(+2.24%) |
| Feb 04, 2021 | 22.20 | 22.20 | 22.20 | 0 | -2.80(-11.19%) | |
| Feb 01, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 25.00 | 25.00 | 25.00 | 19 | +0.00(+0.00%) | |
| Jan 28, 2021 | 25.00 | 25.00 | 25.00 | 25 | +0.00(+0.00%) | |
| Jan 27, 2021 | 25.00 | 25.00 | 25.00 | 2 | +0.00(+0.00%) | |
| Jan 26, 2021 | 25.00 | 25.00 | 25.00 | 3 | +0.00(+0.00%) | |
| Jan 20, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 25.00 | 25.00 | 25.00 | 30 | +0.00(+0.00%) | |
| Jan 14, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 102 | +4.42(+21.48%) |
| Jan 08, 2021 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) | |
| Jan 07, 2021 | 20.58 | 20.58 | 20.58 | 15 | +0.00(+0.00%) | |
| Dec 28, 2020 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) | |
| Dec 24, 2020 | 20.58 | 20.58 | 20.58 | 20.58 | 100 | +0.47(+2.34%) |
| Dec 23, 2020 | 20.11 | 20.11 | 20.11 | 1 | +0.00(+0.00%) | |
| Dec 21, 2020 | 20.11 | 20.11 | 20.11 | 0 | +3.89(+23.98%) | |
| Dec 18, 2020 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 16.22 | 16.22 | 16.22 | 33 | +0.00(+0.00%) | |
| Dec 11, 2020 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 16.22 | 16.22 | 16.22 | 50 | +0.00(+0.00%) | |
| Dec 09, 2020 | 16.42 | 16.42 | 16.22 | 16.22 | 600 | +1.58(+10.79%) |
| Nov 30, 2020 | 14.64 | 14.64 | 14.64 | 0 | -0.86(-5.55%) | |
| Nov 24, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Nov 18, 2020 | 15.58 | 15.58 | 15.50 | 15.50 | 200 | +0.66(+4.45%) |
| Nov 17, 2020 | 14.84 | 14.84 | 14.84 | 2 | +0.00(+0.00%) | |
| Nov 13, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Nov 05, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 14.84 | 14.84 | 14.84 | 3,022 | +0.00(+0.00%) | |
| Oct 29, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 14.84 | 14.84 | 14.84 | 2 | +0.00(+0.00%) | |
| Oct 19, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Oct 16, 2020 | 14.84 | 14.84 | 14.84 | 10 | +0.00(+0.00%) | |
| Oct 15, 2020 | 14.84 | 14.84 | 14.84 | 20 | +0.00(+0.00%) | |
| Oct 14, 2020 | 14.84 | 14.84 | 14.84 | 1 | +0.00(+0.00%) | |
| Oct 12, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Sep 30, 2020 | 14.84 | 14.84 | 14.84 | 5 | +0.00(+0.00%) | |
| Sep 29, 2020 | 14.84 | 14.84 | 14.84 | 22 | +0.00(+0.00%) | |
| Sep 18, 2020 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 14.84 | 14.84 | 14.84 | 12 | +0.00(+0.00%) | |
| Sep 16, 2020 | 14.84 | 14.84 | 14.84 | 14.84 | 200 | +0.65(+4.56%) |
| Sep 11, 2020 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) | |
| Sep 10, 2020 | 14.19 | 14.19 | 14.19 | 32 | +0.00(+0.00%) | |
| Sep 09, 2020 | 14.19 | 14.19 | 14.19 | 1 | +0.00(+0.00%) | |
| Aug 31, 2020 | 14.19 | 14.19 | 14.19 | 0 | -0.45(-3.06%) | |
| Aug 28, 2020 | 14.64 | 14.64 | 14.64 | 2 | +0.00(+0.00%) | |
| Aug 27, 2020 | 14.64 | 14.64 | 14.64 | 1 | +0.00(+0.00%) | |
| Aug 21, 2020 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) | |
| Aug 14, 2020 | 14.64 | 14.64 | 14.64 | 0 | -0.26(-1.74%) | |
| Aug 11, 2020 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 14.90 | 14.90 | 14.90 | 2 | +0.00(+0.00%) | |
| Aug 04, 2020 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 29, 2020 | 14.90 | 14.90 | 14.90 | 0 | -0.60(-3.87%) | |
| Jul 08, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 15.50 | 15.50 | 15.50 | 400 | +0.00(+0.00%) | |
| Jun 29, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | -2.75(-15.07%) |
| Jun 16, 2020 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 18.25 | 18.25 | 18.25 | 10 | +0.00(+0.00%) | |
| Jun 12, 2020 | 18.25 | 18.25 | 18.25 | 10 | +0.00(+0.00%) | |
| Jun 09, 2020 | 18.25 | 18.25 | 18.25 | 0 | +1.66(+10.01%) | |
| Jun 03, 2020 | 16.59 | 16.59 | 16.59 | 0 | +1.59(+10.60%) | |
| May 28, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| May 20, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.65(+4.55%) | |
| May 14, 2020 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 14.35 | 14.35 | 14.35 | 0 | +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.