Kawasaki Heavy Industries Ltd (PK) (KWHIY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.35195530726 | 17.9 | 18.5 | 17.35 | 10851 | 17.70493516 | DR |
| 4 | -0.16 | -0.85744908896 | 18.66 | 18.67 | 16.63 | 12588 | 17.73752796 | DR |
| 12 | 0.1695 | 0.924688360929 | 18.3305 | 18.75 | 14.51 | 10533 | 17.52460412 | DR |
| 26 | 3.4 | 22.5165562914 | 15.1 | 18.75 | 10.3 | 9452 | 16.05818983 | DR |
| 52 | 9.42 | 103.744493392 | 9.08 | 18.75 | 8.98 | 21684 | 13.30863879 | DR |
| 156 | 10.805 | 140.415854451 | 7.695 | 18.75 | 5.96 | 9529 | 12.44212817 | DR |
| 260 | 10.5 | 131.25 | 8 | 18.75 | 4.73 | 7164 | 11.35867764 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 18.5 | 0.79 | 4.44 | 18 | 18.5 | 18 | 6975 |
| 1738276080 | 17.7136 | 0.16 | 0.90 | 17.5 | 17.76 | 17.5 | 5025 |
| 1738189740 | 17.556 | 0.02 | 0.11 | 18.07 | 18.07 | 17.35 | 4416 |
| 1738103280 | 17.537 | -0.12 | -0.70 | 17.68 | 17.68 | 17.35 | 16498 |
| 1738016820 | 17.66 | -0.22 | -1.23 | 17.655 | 17.68 | 17.61 | 7148 |
| 1737757440 | 17.88 | 0.45 | 2.57 | 17.9 | 17.99 | 17.73 | 21169 |
| 1737671220 | 17.432 | 0.08 | 0.47 | 17.46 | 17.63 | 17.432 | 4376 |
| 1737584640 | 17.35 | -0.12 | -0.66 | 17.9 | 17.95 | 17.26 | 4694 |
| 1737498540 | 17.465 | -0.24 | -1.34 | 16.629999 | 17.99 | 16.629999 | 18992 |
| 1737152880 | 17.702 | 0.15 | 0.87 | 18.0187 | 18.06 | 17.53 | 2517 |
| 1737066420 | 17.55 | -0.23 | -1.27 | 17.45 | 17.58 | 17.45 | 77505 |
| 1736979720 | 17.775 | -0.31 | -1.69 | 17.86 | 17.86 | 17.69 | 9173 |
| 1736893380 | 18.08 | 0.19 | 1.06 | 18.45 | 18.45 | 17.7 | 6227 |
| 1736806800 | 17.89 | 0.33 | 1.88 | 17.72 | 17.915 | 17.29 | 7712 |
| 1736547720 | 17.56 | -0.09 | -0.51 | 18.5 | 18.5 | 17.55 | 5052 |
| 1736375340 | 17.65 | -0.08 | -0.45 | 17.5708 | 17.65 | 17.5708 | 2080 |
| 1736288940 | 17.73 | -0.93 | -4.98 | 18.195 | 18.195 | 17.73 | 8840 |
| 1736202360 | 18.66 | 0.35 | 1.91 | 17.44 | 18.67 | 17.44 | 22337 |
| 1735942980 | 18.31 | 0.06 | 0.31 | 18.66 | 18.66 | 18.27 | 2816 |
| 1735856700 | 18.254 | -0.21 | -1.12 | 18.435 | 18.44 | 18.23 | 3406 |
| 1735683960 | 18.46 | -0.02 | -0.11 | 18.41 | 18.67 | 18.25 | 2560 |
| 1735597740 | 18.48 | -0.19 | -1.02 | 18.62 | 18.66 | 18.11 | 5333 |
| 1735338000 | 18.67 | -0.03 | -0.13 | 18.67 | 18.75 | 18.665 | 6882 |
| 1735252020 | 18.695 | 1.07 | 6.07 | 18.3 | 18.74 | 18.3 | 3002 |
| 1735078200 | 17.625 | 0.39 | 2.23 | 17 | 17.625 | 17 | 4863 |
| 1734992400 | 17.24 | 0.41 | 2.44 | 16.649999 | 17.24 | 16.649999 | 8761 |
| 1734733200 | 16.83 | -0.41 | -2.38 | 17.29 | 17.29 | 16.594999 | 3377 |
| 1734646800 | 17.24 | 0.02 | 0.12 | 16.1 | 17.24 | 16.1 | 6093 |
| 1734560940 | 17.22 | 0.54 | 3.24 | 15.99 | 17.22 | 15.99 | 4789 |
| 1734474360 | 16.68 | -0.2 | -1.18 | 16.69 | 16.69 | 16.68 | 1116 |
| 1734388140 | 16.88 | -0.16 | -0.91 | 16.862 | 16.938 | 16.73 | 2756 |
| 1734128940 | 17.035 | -0.09 | -0.50 | 17 | 17.035 | 16.83 | 3650 |
| 1734042480 | 17.12 | -0.83 | -4.62 | 18.08 | 18.08 | 16.98 | 5219 |
| 1733955900 | 17.95 | 1.79 | 11.08 | 18.0223 | 18.25 | 17.61 | 8709 |
| 1733869200 | 16.16 | -0.19 | -1.16 | 15.7538 | 16.219999 | 15.7538 | 10629 |
| 1733782800 | 16.35 | -0.5 | -2.97 | 16.6 | 16.6 | 16.09 | 4982 |
| 1733523600 | 16.85 | -1.03 | -5.76 | 17 | 17 | 16.514 | 6745 |
| 1733437500 | 17.88 | 0.84 | 4.90 | 17.35 | 17.9 | 17.23 | 8172 |
| 1733350980 | 17.044 | 1 | 6.26 | 17.09 | 17.5 | 16.78 | 9516 |
| 1733264700 | 16.04 | 0.9 | 5.94 | 16 | 16.26 | 15.95 | 12112 |
| 1733178180 | 15.14 | -0.21 | -1.37 | 15.46 | 15.6 | 14.51 | 4469 |
| 1732918200 | 15.35 | 0.24 | 1.59 | 15.05 | 15.35 | 14.915 | 1938 |
| 1732746540 | 15.11 | -0.23 | -1.50 | 15 | 15.13 | 14.895 | 3683 |
| 1732660140 | 15.34 | -1.21 | -7.31 | 15.45 | 15.48 | 15.32 | 10355 |
| 1732573560 | 16.55 | 0.24 | 1.47 | 16.494 | 16.75 | 16.16 | 11373 |
| 1732314000 | 16.309999 | 0.07 | 0.43 | 15.69 | 16.86 | 15.69 | 2250 |
| 1732227900 | 16.239999 | -0.24 | -1.46 | 16.04 | 16.5 | 16.04 | 5059 |
| 1732141740 | 16.48 | -0.34 | -2.02 | 17.11 | 17.2 | 16.379999 | 25854 |
| 1732054800 | 16.82 | 0.55 | 3.37 | 16.3 | 16.82 | 16.3 | 3445 |
| 1731968640 | 16.271 | -0.54 | -3.21 | 16.2 | 16.75 | 16.2 | 4188 |
| 1731709260 | 16.81 | -0.28 | -1.65 | 16.565 | 17.15 | 16.02 | 3596 |
| 1731622800 | 17.092 | -0.16 | -0.92 | 17.28 | 17.28 | 16.81 | 1317 |
| 1731536760 | 17.25 | 0.38 | 2.23 | 17 | 17.25 | 16.905 | 2686 |
| 1731450480 | 16.8734 | -0.84 | -4.72 | 16.94 | 17.21 | 16.87 | 8688 |
| 1731363600 | 17.71 | -0.54 | -2.96 | 18.03 | 18.03 | 17.56 | 11241 |
| 1731104400 | 18.25 | 0.89 | 5.13 | 18.3305 | 18.5 | 18.25 | 129911 |
| 1731018540 | 17.36 | 1.17 | 7.23 | 17.35 | 17.39 | 17.0462 | 3267 |
| 1730931600 | 16.19 | 0.4 | 2.53 | 16.17 | 16.579999 | 16.149999 | 4592 |
| 1730845680 | 15.79 | 0.44 | 2.88 | 15.8145 | 15.8145 | 15.79 | 720 |
| 1730759160 | 15.3485 | 0.31 | 2.05 | 15.075 | 15.52 | 14.93 | 2172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
