TipRanks
Go Ultimate55% OFF

Kawasaki Heavy Industries (KHE) Historical Prices

DE:KHE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.9911.9911.8911.9011.90-2.67%1,0102.66
Oct 29, 202612.2312.2312.2312.2312.23-0.73%00.00
Oct 28, 202612.3212.3212.3212.3212.32-0.05%00.00
Oct 27, 202612.1512.3212.1512.3212.32+1.53%2370.60
Oct 26, 202612.1412.1412.1412.1412.14-1.08%00.00
Oct 23, 202612.2412.2912.2412.2712.27-1.05%5341.34
Oct 22, 202612.4012.4012.4012.4012.40-2.87%2900.73
Oct 21, 202612.5712.7612.5712.7612.76+0.85%700.18
Oct 20, 202612.6412.6612.6412.6612.66-2.33%750.19
Oct 19, 202612.9612.9612.9612.9612.96+0.79%50.01
Oct 16, 202612.8612.8612.8612.8612.86+5.41%00.00
Oct 15, 202612.2012.2012.2012.2012.20-3.60%1200.30
Oct 14, 202612.6512.6512.6512.6512.65-0.49%00.00
Oct 13, 202612.7112.7112.7112.7112.71+0.90%00.00
Oct 12, 202612.7412.8812.5812.6012.60-1.28%1,1802.80
Oct 09, 202612.7612.7612.7612.7612.76-1.22%00.00
Oct 08, 202612.8012.9212.6812.9212.92-2.80%7501.81
Oct 07, 202613.2913.2913.2913.2913.29-1.09%00.00
Oct 06, 202613.2713.4413.2713.4413.44+1.93%3900.81
Oct 05, 202613.2313.2313.1913.1913.19+0.11%3500.73
Oct 02, 202613.1713.1713.1713.1713.17+0.64%00.00
Oct 01, 202613.1113.1113.0913.0913.09-0.94%4000.84
Sep 30, 202613.2113.2113.2113.2113.21+0.23%00.00
Sep 29, 202613.0613.1813.0613.1813.18-1.18%2500.51
Sep 28, 202613.3613.4513.3613.4513.34+0.80%1500.30
Sep 25, 202613.3413.3513.3413.3513.23+0.42%3500.71
Sep 24, 202613.3813.4313.2913.2913.18-2.69%1,2342.50
Sep 23, 202613.8613.9213.5913.6613.54+0.07%4,54410.49
Sep 22, 202613.6513.6513.6513.6513.53+0.01%00.00
Sep 21, 202613.5613.6513.5613.6513.53+1.93%1,6163.96
Sep 18, 202613.2713.3913.2713.3913.28-0.35%1900.47
Sep 17, 202613.6013.6013.4313.4313.32+1.76%1170.29
Sep 16, 202613.2013.2013.2013.2013.09-0.39%00.00
Sep 15, 202613.2513.2513.2513.2513.14+1.34%00.00
Sep 14, 202613.1413.1413.0813.0812.97+1.24%3400.70
Sep 11, 202612.9312.9312.9212.9212.81-0.54%1550.31
Sep 10, 202613.0213.0212.9912.9912.88-4.12%6001.21
Sep 09, 202613.5513.5513.5513.5513.43+2.36%00.00
Sep 08, 202613.3013.3013.2313.2313.12-5.15%220.04
Sep 07, 202613.7513.9513.7513.9513.84+4.58%1770.29
Sep 04, 202613.3213.3413.3213.3413.23-0.90%1250.18
Sep 03, 202613.4613.4613.4613.4613.35+2.17%00.00
Sep 02, 202613.2113.2113.0613.1813.07-2.27%1,1751.10
Sep 01, 202613.5413.5413.4213.4813.37-3.24%2830.26
Aug 31, 202613.8013.9313.8013.9313.82-0.75%2,3252.17
Aug 28, 202613.9914.1013.9914.0413.92-0.10%7500.67
Aug 27, 202614.0514.0514.0514.0513.94+1.26%00.00
Aug 26, 202613.8813.8813.8813.8813.76-1.30%00.00
Aug 25, 202613.9614.0613.9614.0613.94+2.33%200.02
Aug 24, 202613.9013.9013.7413.7413.63-3.09%1,5301.29