Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kawasaki Heavy Industries Ltd
(OP:
KWHIY
)
15.26
+0.67 (+4.58%)
Streaming Delayed Price
Updated: 2:46 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.080
9.080
8.980
8.980
669
-0.07(-0.77%)
Jan 30, 2024
9.050
9.050
9.050
9.050
2,230
+0.01(+0.11%)
Jan 29, 2024
8.990
9.040
8.990
9.040
2,384
+0.05(+0.56%)
Jan 26, 2024
8.900
8.990
8.900
8.990
854
+0.11(+1.24%)
Jan 25, 2024
8.810
8.880
8.810
8.880
2,310
-0.07(-0.80%)
Jan 24, 2024
9.020
9.020
8.951
8.951
10,432
+0.06(+0.69%)
Jan 23, 2024
8.840
8.890
8.770
8.890
9,139
-0.07(-0.78%)
Jan 22, 2024
8.885
8.960
8.885
8.960
518
+0.27(+3.07%)
Jan 19, 2024
8.740
8.740
8.693
8.693
450
-0.12(-1.33%)
Jan 18, 2024
8.755
8.810
8.755
8.810
1,024
+0.19(+2.20%)
Jan 17, 2024
8.618
8.770
8.618
8.620
750
-0.34(-3.79%)
Jan 16, 2024
8.900
8.960
8.888
8.960
677
-0.08(-0.94%)
Jan 12, 2024
9.045
9.045
9.045
9.045
482
-0.26(-2.75%)
Jan 11, 2024
9.300
9.300
9.300
9.300
1,385
+0.30(+3.33%)
Jan 10, 2024
9.000
9.000
9.000
9.000
393
+0.04(+0.39%)
Jan 09, 2024
8.965
8.965
8.965
8.965
493
-0.38(-4.01%)
Jan 08, 2024
9.175
9.340
9.175
9.340
805
+0.17(+1.85%)
Jan 05, 2024
9.060
9.170
8.810
9.170
786
+0.73(+8.65%)
Jan 04, 2024
8.420
8.440
8.420
8.440
1,557
-0.41(-4.63%)
Jan 03, 2024
8.850
8.850
8.850
8.850
1,346
+0.05(+0.57%)
Jan 02, 2024
8.790
8.840
8.775
8.800
3,612
+0.07(+0.74%)
Dec 29, 2023
8.840
8.850
8.636
8.735
3,311
-0.11(-1.19%)
Dec 28, 2023
8.600
8.840
8.600
8.840
562
+0.16(+1.84%)
Dec 27, 2023
8.604
8.750
8.604
8.680
9,298
-0.15(-1.70%)
Dec 26, 2023
8.830
8.830
8.830
8.830
360
+0.29(+3.40%)
Dec 21, 2023
8.540
225
+0.09(+1.07%)
Dec 20, 2023
8.550
8.720
8.450
8.450
12,295
+0.14(+1.68%)
Dec 19, 2023
8.029
8.445
8.029
8.310
2,995
+0.21(+2.54%)
Dec 18, 2023
8.320
8.510
8.104
8.104
871
-0.14(-1.71%)
Dec 15, 2023
8.250
8.250
8.120
8.245
3,531
+0.24(+3.06%)
Dec 14, 2023
8.250
8.250
7.880
8.000
3,291
-0.28(-3.38%)
Dec 13, 2023
8.250
8.440
8.168
8.280
7,303
-0.25(-2.88%)
Dec 12, 2023
8.525
8.525
8.525
8.525
408
-0.02(-0.29%)
Dec 11, 2023
8.705
8.705
8.550
8.550
1,032
-0.18(-2.06%)
Dec 08, 2023
8.750
8.750
8.505
8.730
686
+0.10(+1.16%)
Dec 07, 2023
8.800
8.800
8.460
8.630
3,632
-0.17(-1.93%)
Dec 06, 2023
8.800
8.800
8.800
8.800
694
+0.06(+0.69%)
Dec 05, 2023
8.750
8.750
8.740
8.740
53,010
-0.07(-0.85%)
Dec 04, 2023
8.890
8.890
8.815
8.815
17,912
-0.21(-2.27%)
Dec 01, 2023
9.020
9.020
9.020
9.020
245
-0.28(-3.01%)
Nov 30, 2023
9.103
9.300
9.103
9.300
1,282
+0.22(+2.42%)
Nov 29, 2023
8.945
9.080
8.945
9.080
1,221
-0.20(-2.16%)
Nov 28, 2023
9.280
9.280
9.280
9.280
259
-0.07(-0.75%)
Nov 27, 2023
9.350
9.350
9.350
9.350
808
+0.52(+5.89%)
Nov 22, 2023
8.830
29
+0.02(+0.23%)
Nov 21, 2023
8.900
8.900
8.810
8.810
578
-0.40(-4.34%)
Nov 20, 2023
8.910
9.220
8.910
9.210
1,414
+0.22(+2.45%)
Nov 17, 2023
8.990
9.010
8.990
8.990
1,115
+0.03(+0.37%)
Nov 16, 2023
9.240
9.240
8.957
8.957
1,022
-0.08(-0.87%)
Nov 14, 2023
9.035
83
+0.37(+4.21%)
Nov 13, 2023
8.776
8.776
8.655
8.670
1,753
+0.14(+1.62%)
Nov 10, 2023
8.342
8.800
8.342
8.532
897
+0.12(+1.45%)
Nov 09, 2023
8.450
8.450
8.400
8.410
2,549
-0.07(-0.83%)
Nov 08, 2023
8.800
8.800
8.473
8.480
2,169
-0.77(-8.32%)
Nov 07, 2023
9.034
9.250
9.034
9.250
14,626
-0.04(-0.43%)
Nov 06, 2023
9.290
9.290
9.290
9.290
659
+0.26(+2.94%)
Nov 03, 2023
9.130
9.130
8.944
9.025
3,704
+0.05(+0.61%)
Nov 02, 2023
8.760
9.020
8.610
8.970
5,954
+0.13(+1.47%)
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
.