Kawasaki Heavy Industries Ltd (PK) (KWHIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 35.83 | 35.83 | 35.83 | 352 | 35.83 | CS |
| 4 | 0.03 | 0.0837988826816 | 35.8 | 35.83 | 35.8 | 151 | 35.82770925 | CS |
| 12 | 5.28 | 17.2831423895 | 30.55 | 35.83 | 30.405 | 242 | 32.58650619 | CS |
| 26 | 13.98 | 63.9816933638 | 21.85 | 35.83 | 21.85 | 288 | 31.14157904 | CS |
| 52 | 10.26 | 40.1251466562 | 25.57 | 35.83 | 20.64 | 689 | 26.64872878 | CS |
| 156 | 13.33 | 59.2444444444 | 22.5 | 35.83 | 15.145 | 928 | 22.28232862 | CS |
| 260 | 13.31 | 59.1030195382 | 22.52 | 35.83 | 12.23 | 811 | 20.98488393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 35.83 | 0.01 | 0.03 | 35.83 | 35.83 | 35.83 | 352 |
| 1718746140 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1718659740 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1718400540 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1718314140 | 35.82 | 0.02 | 0.06 | 35.82 | 35.82 | 35.82 | 101 |
| 1718227800 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1718141400 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1718055000 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717795800 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717709400 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 1 |
| 1717622940 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717536540 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717450140 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717190940 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717104540 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1717018140 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1716931740 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1716586140 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1716499740 | 35.8 | 5.2 | 16.99 | 35.8 | 35.8 | 35.8 | 100 |
| 1716413400 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1716327000 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1716240600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715981400 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715895000 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715808600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715722200 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715635800 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715376600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715290200 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715203800 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715117400 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1715031000 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714771800 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714685400 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714599000 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714512600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714426140 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714166940 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1714080540 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1713994140 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1713907740 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1713821340 | 30.6 | 0.05 | 0.16 | 30.42 | 30.6 | 30.405 | 800 |
| 1713561780 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1713475380 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1713388980 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1713302580 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1713216180 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712956980 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712870580 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712784180 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712697780 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712611380 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712352180 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1712265780 | 30.55 | -1.66 | -5.16 | 30.55 | 30.55 | 30.55 | 100 |
| 1712151000 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1712064600 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711978200 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711632600 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711546200 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711459800 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711373400 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711114200 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
| 1711027800 | 32.2134 | 0 | 0.00 | 32.2134 | 32.2134 | 32.2134 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
