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