Kawasaki Heavy Industries Ltd (PK) (KWHIY)
USOTC
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 | -0.29 | -2.05237084218 | 14.13 | 14.13 | 12.93 | 10420 | 13.28392659 | DR |
| 4 | -0.31 | -2.19081272085 | 14.15 | 15.1 | 10.3 | 10389 | 12.33986086 | DR |
| 12 | -1.2 | -7.97872340426 | 15.04 | 16.8975 | 10.3 | 23948 | 14.66834252 | DR |
| 26 | 3.35 | 31.9351763584 | 10.49 | 16.8975 | 10.3 | 23788 | 13.71590984 | DR |
| 52 | 3.88 | 38.9558232932 | 9.96 | 16.8975 | 7.88 | 19304 | 12.31363443 | DR |
| 156 | 5.4204 | 64.3783552663 | 8.4196 | 16.8975 | 5.96 | 8576 | 11.53921368 | DR |
| 260 | 6.22 | 81.6272965879 | 7.62 | 16.8975 | 4.73 | 6749 | 10.52787862 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 13.84 | 0.57 | 4.30 | 13.9707 | 14.0995 | 13.8345 | 4756 |
| 1724362140 | 13.27 | 0.25 | 1.91 | 13.5 | 13.54 | 13.27 | 13099 |
| 1724275380 | 13.0215 | -0.7 | -5.09 | 13.29 | 13.5 | 12.93 | 22541 |
| 1724188800 | 13.72 | -0.07 | -0.51 | 13.75 | 13.75 | 13.4949 | 6749 |
| 1724102880 | 13.79 | 0.25 | 1.85 | 13.54 | 14 | 13.54 | 2673 |
| 1723843740 | 13.54 | 0.06 | 0.45 | 14.13 | 14.13 | 13.45 | 7037 |
| 1723756860 | 13.48 | 1.33 | 10.95 | 13.35 | 13.61 | 13.26 | 7251 |
| 1723670820 | 12.15 | 0 | 0.00 | 12.01 | 12.75 | 12.01 | 5653 |
| 1723584360 | 12.15 | 0.36 | 3.05 | 11.9327 | 12.16 | 11.55 | 10784 |
| 1723497900 | 11.79 | 0.35 | 3.06 | 11.3397 | 11.79 | 11.3397 | 2748 |
| 1723238400 | 11.44 | -0 | -0.04 | 11.39 | 11.44 | 11.1677 | 3874 |
| 1723152000 | 11.4445 | 0.19 | 1.69 | 11.79 | 11.79 | 11.3 | 7109 |
| 1723065720 | 11.254 | 0.95 | 9.26 | 11.4896 | 11.9 | 11.19 | 3838 |
| 1722979800 | 10.3 | -1.54 | -13.00 | 10.8 | 10.8 | 10.3 | 41839 |
| 1722893340 | 11.839 | -0.44 | -3.59 | 10.9 | 12.19 | 10.9 | 24974 |
| 1722634140 | 12.28 | -0.98 | -7.39 | 12.34 | 12.425 | 12.15 | 14563 |
| 1722547620 | 13.26 | -1.37 | -9.36 | 14.3 | 14.3 | 13.26 | 8096 |
| 1722461340 | 14.63 | 0.06 | 0.41 | 15.1 | 15.1 | 14.63 | 7098 |
| 1722374820 | 14.57 | 0.37 | 2.61 | 14.57 | 14.57 | 14.27 | 7762 |
| 1722288180 | 14.2 | -0.1 | -0.70 | 14.31 | 14.81 | 13.91 | 8764 |
| 1722029100 | 14.3 | 0.28 | 2.00 | 14.15 | 14.3 | 14.15 | 1330 |
| 1721942400 | 14.02 | -0.96 | -6.41 | 14.35 | 14.35 | 13.646 | 7556 |
| 1721856480 | 14.98 | -1.09 | -6.78 | 15.105 | 15.5 | 14.98 | 5458 |
| 1721770140 | 16.07 | 0.54 | 3.44 | 15.635 | 16.07 | 15.53 | 29662 |
| 1721683740 | 15.535 | -0.27 | -1.68 | 15.7 | 15.8 | 14.98 | 13272 |
| 1721424180 | 15.8 | -0.24 | -1.50 | 15.772 | 15.8 | 15.62 | 101249 |
| 1721337960 | 16.04 | -0.78 | -4.64 | 16.12 | 16.1965 | 15.9326 | 20608 |
| 1721251320 | 16.82 | 1.42 | 9.22 | 16.75 | 16.8975 | 16.399999 | 20893 |
| 1721164920 | 15.4 | 0.86 | 5.90 | 15.375 | 15.75 | 15.042 | 10177 |
| 1721078940 | 14.5425 | -0.11 | -0.78 | 14.515 | 14.71 | 14.5075 | 6559 |
| 1720819200 | 14.657 | -0.32 | -2.16 | 14.5435 | 14.657 | 14.36 | 6506 |
| 1720733280 | 14.98 | 0.12 | 0.81 | 15.083 | 15.083 | 14.65 | 4653 |
| 1720646880 | 14.86 | -0.32 | -2.14 | 14.3315 | 15.1 | 14.3315 | 4402 |
| 1720560540 | 15.1846 | -0.03 | -0.17 | 15.2 | 15.2154 | 15.09 | 2787 |
| 1720473600 | 15.21 | -0.12 | -0.78 | 15.21 | 15.36 | 15.06 | 30740 |
| 1720214640 | 15.33 | -0.18 | -1.16 | 15.51 | 15.759 | 15.2025 | 18991 |
| 1720041000 | 15.51 | 0.01 | 0.06 | 15.77 | 15.96 | 15.47 | 67489 |
| 1719955740 | 15.5 | 0.21 | 1.39 | 15.5 | 15.65 | 15.07 | 5525 |
| 1719868980 | 15.2879 | -0.01 | -0.08 | 15.095 | 15.49 | 15.095 | 4284 |
| 1719610020 | 15.3 | 0.19 | 1.28 | 14.79 | 15.42 | 14.79 | 4590 |
| 1719523200 | 15.107 | 0.35 | 2.35 | 15.49 | 15.49 | 15.107 | 2525 |
| 1719437040 | 14.76 | -0.58 | -3.76 | 15 | 15 | 14.72 | 87334 |
| 1719350880 | 15.3365 | 1.12 | 7.85 | 15.53 | 15.53 | 14.7182 | 376570 |
| 1719264540 | 14.22 | -0.17 | -1.18 | 14.5 | 14.636 | 14.22 | 258976 |
| 1719005220 | 14.39 | 0.06 | 0.42 | 14.5 | 14.5 | 14.15 | 24743 |
| 1718918640 | 14.33 | -0.07 | -0.49 | 14.05 | 14.44 | 14 | 7597 |
| 1718746140 | 14.4 | -0.3 | -2.04 | 14.335 | 14.73 | 14.33 | 3013 |
| 1718659680 | 14.7 | 0.25 | 1.73 | 13.98 | 14.7 | 13.98 | 4946 |
| 1718400300 | 14.45 | -0.04 | -0.26 | 14.5 | 15.22 | 14.37 | 4856 |
| 1718314140 | 14.4878 | -0.05 | -0.36 | 14.3 | 14.6375 | 14.17 | 4570 |
| 1718227380 | 14.54 | 0.01 | 0.07 | 14.5931 | 14.5931 | 14.535 | 776 |
| 1718141340 | 14.53 | -0.19 | -1.32 | 14.53 | 14.5846 | 14.525 | 2380 |
| 1718054880 | 14.7247 | 0.5 | 3.55 | 14.58 | 15.08 | 14.58 | 2293 |
| 1717795800 | 14.22 | -0.18 | -1.22 | 14.652 | 14.652 | 14.22 | 1499 |
| 1717709400 | 14.395 | -0.17 | -1.16 | 13.86 | 14.92 | 13.86 | 1847 |
| 1717622460 | 14.564 | -1.09 | -6.94 | 14.438 | 14.564 | 14.438 | 15186 |
| 1717536360 | 15.65 | 0.4 | 2.62 | 15.05 | 15.65 | 15.05 | 4134 |
| 1717450140 | 15.25 | 0.12 | 0.82 | 15.41 | 15.76 | 15.25 | 2593 |
| 1717190940 | 15.1267 | -0.02 | -0.15 | 15.04 | 15.235 | 14.65 | 9965 |
| 1717104540 | 15.15 | -0.15 | -0.97 | 15.6 | 15.6 | 15.15 | 126899 |
| 1717018020 | 15.2979 | -0.6 | -3.76 | 15.2 | 15.3452 | 15.2 | 5089 |
| 1716931740 | 15.895 | 0.64 | 4.16 | 16.35 | 16.35 | 15.725 | 5236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
