Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 4.660 | 4.660 | 4.660 | 0 | -0.03(-0.64%) | |
| Dec 29, 2014 | 4.690 | 4.690 | 4.690 | 38 | -0.14(-2.90%) | |
| Dec 26, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 1,895 | +0.21(+4.55%) |
| Dec 24, 2014 | 4.620 | 4.620 | 4.620 | 0 | -0.12(-2.53%) | |
| Dec 22, 2014 | 4.740 | 4.740 | 4.740 | 0 | +0.33(+7.48%) | |
| Dec 16, 2014 | 4.410 | 4.410 | 4.410 | 0 | -0.11(-2.43%) | |
| Dec 15, 2014 | 4.500 | 4.520 | 4.500 | 4.520 | 798 | +0.01(+0.22%) |
| Dec 10, 2014 | 4.510 | 4.510 | 4.510 | 0 | -0.22(-4.65%) | |
| Dec 09, 2014 | 4.760 | 4.760 | 4.730 | 4.730 | 612 | -0.03(-0.63%) |
| Dec 08, 2014 | 4.890 | 4.890 | 4.760 | 4.760 | 6,570 | +0.10(+2.15%) |
| Dec 04, 2014 | 4.660 | 4.660 | 4.660 | 54 | +0.04(+0.87%) | |
| Dec 03, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 2,830 | -0.02(-0.43%) |
| Dec 02, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 2,007 | +0.17(+3.80%) |
| Nov 28, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
| Nov 26, 2014 | 4.470 | 4.470 | 4.470 | 0 | +0.13(+3.00%) | |
| Nov 25, 2014 | 4.320 | 4.440 | 4.320 | 4.340 | 1,912 | +0.14(+3.33%) |
| Nov 24, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 631 | -0.09(-2.10%) |
| Nov 21, 2014 | 4.350 | 4.350 | 4.290 | 4.290 | 656 | +0.07(+1.66%) |
| Nov 19, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.18(+4.46%) | |
| Nov 17, 2014 | 4.040 | 4.040 | 4.040 | 0 | -0.06(-1.46%) | |
| Nov 14, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 426 | +0.10(+2.50%) |
| Nov 13, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 1,226 | -0.03(-0.74%) |
| Nov 12, 2014 | 4.040 | 4.040 | 4.030 | 4.030 | 698 | +0.03(+0.75%) |
| Nov 11, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 825 | +0.02(+0.50%) |
| Nov 06, 2014 | 3.980 | 3.980 | 3.980 | 0 | +0.10(+2.58%) | |
| Nov 05, 2014 | 3.880 | 3.880 | 3.880 | 3.880 | 318 | +0.00(+0.00%) |
| Nov 04, 2014 | 3.880 | 3.880 | 3.880 | 3.880 | 1,689 | -0.10(-2.51%) |
| Nov 03, 2014 | 3.760 | 3.980 | 3.760 | 3.980 | 1,500 | +0.16(+4.19%) |
| Oct 31, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
| Oct 28, 2014 | 3.820 | 3.820 | 3.820 | 188 | +0.07(+1.87%) | |
| Oct 27, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 343 | -0.03(-0.79%) |
| Oct 24, 2014 | 3.780 | 3.780 | 3.780 | 3.780 | 343 | -0.02(-0.53%) |
| Oct 22, 2014 | 3.870 | 3.870 | 3.800 | 3.800 | 39,431 | -0.01(-0.26%) |
| Oct 16, 2014 | 3.610 | 3.810 | 3.610 | 3.810 | 1,187 | +0.18(+4.96%) |
| Oct 14, 2014 | 3.710 | 3.630 | 3.630 | 694 | -0.12(-3.20%) | |
| Oct 13, 2014 | 3.760 | 3.760 | 3.750 | 3.750 | 210 | +0.07(+1.90%) |
| Oct 09, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.25(-6.36%) | |
| Oct 08, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 297 | -0.09(-2.24%) |
| Oct 06, 2014 | 4.020 | 4.020 | 4.020 | 35 | +0.21(+5.51%) | |
| Oct 02, 2014 | 3.810 | 3.810 | 3.810 | 0 | -0.16(-4.03%) |
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.