Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 3.950 | 3.950 | 3.950 | 0 | -0.06(-1.50%) | |
| Jul 29, 2014 | 4.010 | 4.010 | 4.010 | 46 | -0.01(-0.25%) | |
| Jul 28, 2014 | 4.010 | 4.020 | 4.010 | 4.020 | 1,863 | +0.12(+3.08%) |
| Jul 25, 2014 | 3.910 | 3.910 | 3.900 | 3.900 | 626 | -0.10(-2.50%) |
| Jul 24, 2014 | 3.890 | 4.010 | 3.890 | 4.000 | 766 | +0.01(+0.25%) |
| Jul 22, 2014 | 3.990 | 3.990 | 3.990 | 0 | +0.07(+1.79%) | |
| Jul 18, 2014 | 3.920 | 3.920 | 3.920 | 9 | -0.01(-0.25%) | |
| Jul 17, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 315 | -0.06(-1.50%) |
| Jul 15, 2014 | 3.990 | 3.990 | 3.990 | 0 | +0.04(+1.01%) | |
| Jul 14, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 790 | +0.03(+0.77%) |
| Jul 11, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | -0.12(-2.97%) |
| Jul 08, 2014 | 4.040 | 4.040 | 4.040 | 0 | +0.11(+2.80%) | |
| Jun 26, 2014 | 3.930 | 3.930 | 3.930 | 0 | +0.04(+1.03%) | |
| Jun 25, 2014 | 3.890 | 3.890 | 3.890 | 3.890 | 310 | +0.00(+0.00%) |
| Jun 24, 2014 | 3.890 | 3.890 | 3.890 | 3.890 | 1,062 | -0.04(-1.02%) |
| Jun 23, 2014 | 3.920 | 3.930 | 3.820 | 3.930 | 3,006 | -0.03(-0.76%) |
| Jun 20, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 398 | +0.06(+1.54%) |
| Jun 17, 2014 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
| Jun 16, 2014 | 3.910 | 3.910 | 3.910 | 3.910 | 364 | -0.03(-0.76%) |
| Jun 13, 2014 | 3.940 | 3.940 | 3.940 | 3.940 | 1,262 | +0.04(+1.03%) |
| Jun 12, 2014 | 3.940 | 3.940 | 3.900 | 3.900 | 774 | -0.03(-0.76%) |
| Jun 10, 2014 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
| Jun 04, 2014 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.01(+0.25%) |
| Jun 03, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 546 | +0.04(+1.03%) |
| 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%) |
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.