Kawasaki Heavy Industries Ltd [Japan] (OP: KWHIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 10, 2017 | 3.130 | 3.130 | 3.130 | 0 | -0.15(-4.57%) | |
| Mar 27, 2017 | 3.280 | 3.280 | 3.280 | 0 | -0.04(-1.20%) | |
| Feb 15, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | |
| Feb 14, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.36(+12.24%) |
| Feb 01, 2017 | 2.940 | 2.940 | 2.940 | 0 | -0.21(-6.67%) | |
| Dec 23, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.34(-9.74%) | |
| Dec 09, 2016 | 3.490 | 3.490 | 3.490 | 0 | +0.19(+5.76%) | |
| Dec 08, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.15(+4.76%) |
| Nov 28, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.05(-1.56%) | |
| Nov 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.25(+8.47%) | |
| Oct 19, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.01(-0.34%) | |
| Oct 03, 2016 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.960 | 2.960 | 2.960 | 0 | -0.05(-1.66%) | |
| Sep 29, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 386 | +0.09(+3.08%) |
| Sep 28, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 990 | -0.22(-7.01%) |
| Sep 27, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 | +0.17(+5.72%) |
| Sep 23, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 422 | +0.03(+1.02%) |
| Sep 15, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.01(-0.34%) | |
| Sep 12, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.08(-2.64%) | |
| Sep 07, 2016 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
| Sep 01, 2016 | 2.950 | 2.950 | 2.950 | 0 | +0.13(+4.61%) | |
| Aug 29, 2016 | 2.820 | 2.820 | 2.820 | 0 | -0.17(-5.69%) | |
| Aug 24, 2016 | 2.990 | 2.990 | 2.990 | 0 | +0.10(+3.46%) | |
| Aug 19, 2016 | 2.890 | 2.890 | 2.890 | 0 | -0.09(-3.02%) | |
| Aug 18, 2016 | 2.850 | 2.980 | 2.850 | 2.980 | 2,166 | +0.16(+5.67%) |
| Aug 12, 2016 | 2.820 | 2.820 | 2.820 | 0 | -0.04(-1.40%) | |
| Aug 08, 2016 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
| Aug 04, 2016 | 2.830 | 2.830 | 2.830 | 7 | +0.20(+7.60%) | |
| Aug 03, 2016 | 2.630 | 2.630 | 2.630 | 2.630 | 3,334 | +0.04(+1.54%) |
| Jul 25, 2016 | 2.590 | 2.590 | 2.590 | 0 | -0.04(-1.52%) | |
| Jun 28, 2016 | 2.630 | 2.630 | 2.630 | 0 | +0.06(+2.33%) | |
| Jun 27, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 452 | -0.22(-7.89%) |
| Jun 24, 2016 | 2.790 | 2.790 | 2.790 | 2.790 | 635 | -0.15(-5.10%) |
| Jun 22, 2016 | 2.940 | 2.940 | 2.940 | 0 | +0.18(+6.52%) | |
| Jun 14, 2016 | 2.760 | 2.760 | 2.760 | 0 | -0.16(-5.48%) | |
| May 20, 2016 | 2.920 | 2.920 | 2.920 | 0 | -0.02(-0.81%) | |
| May 19, 2016 | 2.935 | 2.944 | 2.935 | 2.944 | 40,000 | +0.14(+5.13%) |
| May 11, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.08(-2.78%) | |
| May 10, 2016 | 2.880 | 2.880 | 2.880 | 2.880 | 623,808 | +0.08(+2.86%) |
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.