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%) |
| 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%) |
| Mar 04, 2014 | 4.250 | 4.250 | 4.250 | 0 | +0.10(+2.41%) | |
| Feb 21, 2014 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
| Feb 20, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 2,532 | -0.20(-4.60%) |
| Feb 12, 2014 | 4.350 | 4.350 | 4.350 | 3 | +0.05(+1.16%) | |
| Feb 10, 2014 | 4.300 | 4.300 | 4.300 | 8 | +0.00(+0.00%) | |
| Feb 05, 2014 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
| Feb 04, 2014 | 4.200 | 4.250 | 4.200 | 4.250 | 224 | -0.45(-9.57%) |
| Jan 30, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 7 | +0.00(+0.00%) |
| Jan 29, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,336 | +0.05(+1.08%) |
| Jan 23, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | -0.15(-3.12%) |
| Jan 22, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 315 | -0.10(-2.04%) |
| Jan 17, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 1 | +0.15(+3.16%) |
| Jan 16, 2014 | 4.700 | 4.750 | 4.700 | 4.750 | 4,769 | +0.00(+0.00%) |
| Jan 15, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 3,761 | +0.10(+2.15%) |
| Jan 14, 2014 | 4.550 | 4.650 | 4.550 | 4.650 | 415 | -0.05(-1.06%) |
| Jan 10, 2014 | 4.700 | 4.700 | 4.700 | 0 | +0.15(+3.30%) | |
| Jan 09, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 5,899 | +0.00(+0.00%) |
| Jan 08, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 141 | +0.20(+4.60%) |
| Jan 06, 2014 | 4.350 | 4.350 | 4.350 | 0 | -0.10(-2.25%) | |
| Jan 03, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.45(+11.25%) |
| Jan 02, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 313 | -0.31(-7.19%) |
| Dec 31, 2013 | 4.310 | 4.310 | 4.310 | 0 | +0.31(+7.75%) | |
| Dec 27, 2013 | 4.000 | 4.000 | 4.000 | 0 | -0.25(-5.88%) | |
| Dec 26, 2013 | 4.000 | 4.250 | 4.000 | 4.250 | 615 | +0.00(+0.00%) |
| Dec 23, 2013 | 4.250 | 4.250 | 4.250 | 0 | -0.10(-2.30%) | |
| Dec 20, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 138 | +0.15(+3.57%) |
| Dec 19, 2013 | 4.100 | 4.200 | 4.100 | 4.200 | 1,297 | -0.25(-5.62%) |
| Dec 18, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 329 | +0.10(+2.30%) |
| Dec 17, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 296 | +0.10(+2.35%) |
| Dec 16, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 942 | +0.05(+1.19%) |
| Dec 13, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
| Dec 11, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) |
| Dec 09, 2013 | 4.300 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | |
| Dec 06, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 327 | -0.15(-3.45%) |
| Dec 02, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Nov 29, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 407 | +0.00(+0.00%) |
| Nov 26, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Nov 25, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 933 | +0.00(+0.00%) |
| Nov 20, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) |
| Nov 19, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 126 | +0.05(+1.18%) |
| Nov 18, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 1,278 | -0.10(-2.30%) |
| Nov 15, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 131 | +0.10(+2.35%) |
| Nov 13, 2013 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Nov 12, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 812 | +0.05(+1.19%) |
| Nov 08, 2013 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Nov 07, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 420 | +0.00(+0.00%) |
| Nov 06, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 332 | +0.05(+1.20%) |
| Nov 05, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 1,286 | -0.10(-2.35%) |
| Oct 30, 2013 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
| Oct 29, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 128 | -0.25(-5.62%) |
| Oct 28, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 990 | +0.05(+1.14%) |
| Oct 25, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 1,133 | -0.10(-2.22%) |
| Oct 24, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 638 | +0.12(+2.74%) |
| Oct 21, 2013 | 4.380 | 4.380 | 4.380 | 0 | -0.07(-1.57%) | |
| Oct 18, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 322 | +0.25(+5.95%) |
| Oct 10, 2013 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
| Oct 08, 2013 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
| Oct 03, 2013 | 4.200 | 4.200 | 4.200 | 0 | +0.04(+0.96%) | |
| Oct 01, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.29(-6.52%) | |
| Sep 30, 2013 | 4.400 | 4.450 | 4.400 | 4.450 | 1,160 | -0.10(-2.20%) |
| Sep 26, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.33(+7.82%) |
| Sep 18, 2013 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.12(+2.93%) |
| Sep 17, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 698 | +0.21(+5.40%) |
| Sep 11, 2013 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.09(+2.37%) |
| Sep 06, 2013 | 3.800 | 3.800 | 3.800 | 0 | +0.20(+5.56%) | |
| Aug 30, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.05(-1.37%) | |
| Aug 29, 2013 | 3.650 | 3.650 | 3.650 | 3.650 | 347 | -0.05(-1.35%) |
| Aug 28, 2013 | 3.650 | 3.700 | 3.650 | 3.700 | 1,367 | +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.