Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.