Kawasaki Heavy Industries Ltd (KHE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -1.89119775858 | 42.83 | 43.83 | 41.159999 | 203 | 42.30880039 | DE |
| 4 | -2.97 | -6.60146699267 | 44.99 | 46.5 | 41.159999 | 673 | 43.37032086 | DE |
| 12 | 6.89 | 19.6128664959 | 35.13 | 46.5 | 34.31 | 695 | 40.55169713 | DE |
| 26 | 6.63 | 18.7341056796 | 35.39 | 46.5 | 23.37 | 851 | 34.6379084 | DE |
| 52 | 21.68 | 106.588003933 | 20.34 | 46.5 | 20.02 | 643 | 33.42514221 | DE |
| 156 | 18.62 | 79.5726495726 | 23.4 | 46.5 | 17.965 | 568 | 31.25741193 | DE |
| 260 | 18.62 | 79.5726495726 | 23.4 | 46.5 | 17.965 | 568 | 31.25741193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 42.31 | 0.56 | 1.34 | 42.63 | 42.63 | 41.67 | 62 |
| 1737667620 | 41.75 | 0.08 | 0.19 | 41.74 | 42.38 | 41.74 | 8 |
| 1737581220 | 41.67 | -0.26 | -0.62 | 41.85 | 41.85 | 41.159999 | 417 |
| 1737494820 | 41.93 | -1.75 | -4.01 | 42.17 | 42.17 | 41.549999 | 86 |
| 1737408420 | 43.68 | 1.22 | 2.87 | 43.28 | 43.83 | 43.1 | 186 |
| 1737149220 | 42.46 | 0.44 | 1.05 | 42.83 | 43.29 | 42.46 | 320 |
| 1737062820 | 42.02 | -0.5 | -1.18 | 41.93 | 42.11 | 41.9 | 2461 |
| 1736976420 | 42.52 | -0.27 | -0.63 | 43.07 | 43.14 | 42.52 | 94 |
| 1736890020 | 42.79 | -1.22 | -2.77 | 43.49 | 43.49 | 42.53 | 369 |
| 1736803620 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 1736544420 | 44.01 | 2.21 | 5.29 | 43.73 | 44.01 | 43.73 | 38 |
| 1736458020 | 41.799999 | -1.2 | -2.79 | 41.54 | 42.01 | 41.29 | 671 |
| 1736371620 | 43 | 0 | 0.00 | 43 | 43.67 | 43 | 356 |
| 1736285220 | 43 | -1.01 | -2.29 | 43.27 | 44 | 43 | 746 |
| 1736198820 | 44.01 | -2.49 | -5.35 | 44 | 44.39 | 43.87 | 1781 |
| 1735939620 | 46.5 | 2.88 | 6.60 | 44.78 | 46.5 | 44.78 | 498 |
| 1735853220 | 43.62 | -0.36 | -0.82 | 44.17 | 44.54 | 43.62 | 763 |
| 1735594020 | 43.98 | -1.08 | -2.40 | 45 | 45 | 43.1 | 1128 |
| 1735334820 | 45.06 | 3.44 | 8.27 | 44.99 | 45.31 | 44.47 | 1514 |
| 1734989220 | 41.619999 | 1.81 | 4.55 | 41.22 | 41.95 | 41.22 | 2922 |
| 1734730020 | 39.81 | -0.59 | -1.46 | 40.36 | 40.39 | 39.729999 | 188 |
| 1734643620 | 40.4 | 0.17 | 0.42 | 40.56 | 40.99 | 40.4 | 355 |
| 1734557220 | 40.229999 | 0.16 | 0.40 | 39.18 | 40.59 | 39.18 | 179 |
| 1734470820 | 40.07 | -0.04 | -0.10 | 39.799999 | 40.07 | 39.38 | 679 |
| 1734384420 | 40.11 | 0.05 | 0.12 | 39.92 | 40.11 | 39.57 | 854 |
| 1734125220 | 40.06 | -0.19 | -0.47 | 40.39 | 40.39 | 39.24 | 801 |
| 1734038820 | 40.25 | -1.94 | -4.60 | 41 | 41.32 | 40.25 | 956 |
| 1733952420 | 42.19 | 4.72 | 12.60 | 41.96 | 42.909999 | 41.57 | 2522 |
| 1733866020 | 37.47 | 0.61 | 1.65 | 38.24 | 38.25 | 37.47 | 18 |
| 1733779620 | 36.86 | -1.94 | -5.00 | 37.74 | 38.09 | 36.799999 | 897 |
| 1733520420 | 38.799999 | -1.96 | -4.81 | 39.549999 | 39.549999 | 38.5 | 1959 |
| 1733434020 | 40.76 | 0.91 | 2.28 | 41.01 | 41.76 | 40.76 | 556 |
| 1733347620 | 39.85 | 1.35 | 3.51 | 39.57 | 40.479999 | 39.57 | 516 |
| 1733261220 | 38.5 | 2.64 | 7.36 | 37.04 | 38.7 | 37.04 | 1835 |
| 1733174820 | 35.86 | 1.12 | 3.22 | 35.65 | 35.9 | 35.08 | 144 |
| 1732915620 | 34.74 | 0.43 | 1.25 | 34.659999 | 35.08 | 34.659999 | 108 |
| 1732829220 | 34.31 | -1.08 | -3.05 | 35.1 | 35.1 | 34.31 | 315 |
| 1732742820 | 35.39 | -1.03 | -2.83 | 36 | 36 | 34.81 | 3436 |
| 1732656420 | 36.42 | -2.57 | -6.59 | 36.659999 | 36.76 | 36.42 | 162 |
| 1732570020 | 38.99 | -0.47 | -1.19 | 38.75 | 39.1 | 38.549999 | 610 |
| 1732310820 | 39.46 | 0.39 | 1.00 | 39.24 | 39.46 | 38.75 | 94 |
| 1732224420 | 39.07 | 0.13 | 0.33 | 38.659999 | 39.07 | 38.51 | 372 |
| 1732138020 | 38.94 | 1.34 | 3.56 | 38.08 | 39 | 38.08 | 309 |
| 1732051620 | 37.6 | -0.5 | -1.31 | 37.71 | 37.71 | 36.799999 | 900 |
| 1731965220 | 38.1 | -1.73 | -4.34 | 38.01 | 38.1 | 37.549999 | 357 |
| 1731705960 | 39.83 | 0.47 | 1.19 | 38.69 | 39.83 | 38.69 | 95 |
| 1731619560 | 39.36 | 0.18 | 0.46 | 38.909999 | 39.79 | 38.909999 | 333 |
| 1731533160 | 39.18 | -0.12 | -0.31 | 38.84 | 39.25 | 38.84 | 462 |
| 1731446820 | 39.299999 | -1.62 | -3.96 | 39.54 | 39.56 | 39.299999 | 95 |
| 1731360420 | 40.92 | -1.88 | -4.39 | 40.86 | 40.92 | 40.09 | 729 |
| 1731101220 | 42.799999 | 2.81 | 7.03 | 41.7 | 42.799999 | 41 | 1432 |
| 1731014760 | 39.99 | 1.58 | 4.11 | 39.99 | 39.99 | 39.76 | 371 |
| 1730928360 | 38.409999 | 2.81 | 7.89 | 37.72 | 38.72 | 37.72 | 276 |
| 1730841960 | 35.6 | 0.18 | 0.51 | 35.6 | 35.6 | 35.6 | 5 |
| 1730755560 | 35.42 | 0.03 | 0.08 | 35.5 | 35.5 | 34.93 | 52 |
| 1730496360 | 35.39 | 0.45 | 1.29 | 35.13 | 35.39 | 34.7 | 176 |
| 1730409960 | 34.94 | -1.06 | -2.94 | 34.94 | 34.94 | 34.94 | 25 |
| 1730323560 | 36 | 0.65 | 1.84 | 36.22 | 36.22 | 36 | 157 |
| 1730237160 | 35.35 | 1.39 | 4.09 | 35.04 | 35.549999 | 35.04 | 76 |
| 1730150760 | 33.96 | -1.67 | -4.69 | 34.01 | 34.07 | 33.42 | 812 |
| 1729887960 | 35.63 | 0 | 0.00 | 35.63 | 35.63 | 35.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
