Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 4.110 | 4.110 | 4.110 | 2 | +0.06(+1.48%) | |
| Sep 26, 2014 | 4.050 | 4.150 | 4.050 | 4.050 | 735 | -0.06(-1.46%) |
| Sep 25, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 280 | +0.02(+0.49%) |
| Sep 24, 2014 | 4.090 | 4.090 | 4.090 | 4.090 | 350 | +0.06(+1.49%) |
| Sep 19, 2014 | 4.030 | 4.030 | 4.030 | 0 | +0.14(+3.60%) | |
| Sep 16, 2014 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Sep 15, 2014 | 3.890 | 3.890 | 3.890 | 3.890 | 321 | +0.02(+0.52%) |
| Sep 12, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 321 | +0.11(+2.93%) |
| Sep 10, 2014 | 3.760 | 3.760 | 3.760 | 0 | -0.01(-0.27%) | |
| Sep 08, 2014 | 3.770 | 3.770 | 3.770 | 0 | +0.02(+0.53%) | |
| Sep 05, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,315 | -0.04(-1.06%) |
| Sep 04, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 366 | -0.03(-0.79%) |
| Sep 03, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 139 | +0.06(+1.60%) |
| Aug 29, 2014 | 3.760 | 3.760 | 3.760 | 0 | -0.03(-0.79%) | |
| Aug 28, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 762 | -0.07(-1.81%) |
| Aug 21, 2014 | 3.860 | 3.860 | 3.860 | 0 | +0.06(+1.58%) | |
| Aug 20, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 641 | +0.11(+2.98%) |
| Aug 18, 2014 | 3.690 | 3.690 | 3.690 | 0 | -0.08(-2.12%) | |
| Aug 15, 2014 | 3.750 | 3.770 | 3.750 | 3.770 | 1,178 | +0.03(+0.80%) |
| Aug 13, 2014 | 3.740 | 3.740 | 3.740 | 0 | +0.05(+1.36%) | |
| Aug 12, 2014 | 3.690 | 3.690 | 3.690 | 3.690 | 332 | -0.03(-0.81%) |
| Aug 08, 2014 | 3.720 | 3.720 | 3.720 | 0 | -0.03(-0.75%) | |
| Aug 07, 2014 | 3.748 | 3.748 | 3.748 | 3.748 | 100 | +0.01(+0.21%) |
| Aug 06, 2014 | 3.740 | 3.740 | 3.740 | 3.740 | 313 | -0.05(-1.32%) |
| Aug 05, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 257 | -0.08(-2.07%) |
| Aug 04, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 1,288 | -0.08(-2.03%) |
| 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%) |
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.