Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kawasaki Heavy Industries Ltd (KHE)
Kawasaki Heavy Industries Ltd (KHE) Historical

KHE Kawasaki Heavy Industries Ltd

35.44

0.55 (1.58%)

Jun 28 2024 - Closed

Realtime Data

KHE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	35.67	0.74	2.12%	35.25	35.69	35.13	1,159
Jun 27 2024	34.93	0.30	0.87%	34.78	34.93	34.78	149
Jun 26 2024	34.63	-0.58	-1.65%	34.63	34.63	34.63	250
Jun 25 2024	35.21	1.42	4.20%	34.93	35.21	34.93	130
Jun 24 2024	33.79	1.48	4.58%	33.76	33.89	33.26	88
Jun 21 2024	32.31	0.00	0.00%	32.31	32.31	32.31	0.00
Jun 20 2024	32.31	-1.56	-4.61%	32.87	32.87	32.27	513
Jun 19 2024	33.87	-0.19	-0.56%	33.87	33.87	33.87	30
Jun 18 2024	34.06	0.33	0.98%	33.50	34.06	33.36	329
Jun 17 2024	33.73	-0.70	-2.03%	33.21	33.78	33.21	254
Jun 14 2024	34.43	0.76	2.26%	34.50	34.80	34.43	360
Jun 13 2024	33.67	-0.95	-2.74%	33.36	33.67	33.36	180
Jun 12 2024	34.62	0.00	0.00%	34.62	34.62	34.62	0.00
Jun 11 2024	34.62	0.00	0.00%	34.62	34.62	34.62	0.00
Jun 10 2024	34.62	2.07	6.36%	34.22	34.62	34.15	153
Jun 07 2024	32.55	-0.70	-2.11%	33.06	33.06	32.55	20
Jun 06 2024	33.25	0.02	0.06%	33.31	33.31	33.25	4
Jun 05 2024	33.23	-1.41	-4.07%	33.31	34.00	33.23	2,654
Jun 04 2024	34.64	-0.50	-1.42%	34.72	34.79	34.19	69
Jun 03 2024	35.14	0.24	0.69%	35.34	35.42	35.14	87
May 31 2024	34.90	-0.36	-1.02%	34.67	34.90	34.62	136
May 30 2024	35.26	0.00	0.00%	35.26	35.26	35.26	0.00
May 29 2024	35.26	-1.24	-3.40%	35.41	35.41	34.89	249
May 28 2024	36.50	0.41	1.14%	36.49	36.80	36.22	435
May 27 2024	36.09	1.45	4.19%	35.57	36.09	35.57	215
May 24 2024	34.64	0.78	2.30%	34.01	34.64	33.80	303
May 23 2024	33.86	0.08	0.24%	33.77	33.86	33.62	170
May 22 2024	33.78	0.00	0.00%	33.78	33.78	33.78	0.00
May 21 2024	33.78	0.93	2.83%	34.03	34.03	33.48	268
May 20 2024	32.85	0.00	0.00%	32.85	32.85	32.85	0.00
May 17 2024	32.85	-0.76	-2.26%	32.85	32.85	32.85	50
May 16 2024	33.61	0.81	2.47%	33.61	33.61	33.61	80
May 15 2024	32.80	0.00	0.00%	32.80	32.80	32.80	0.00
May 14 2024	32.80	-1.49	-4.35%	33.46	33.46	32.80	958
May 13 2024	34.29	-0.27	-0.78%	34.29	34.29	34.29	146
May 10 2024	34.56	1.51	4.57%	34.26	34.80	33.99	615
May 09 2024	33.05	4.15	14.36%	32.50	33.05	32.00	2,911
May 08 2024	28.90	-0.60	-2.03%	29.21	29.21	28.90	421
May 07 2024	29.50	0.26	0.89%	29.59	29.70	29.50	326
May 06 2024	29.24	-0.17	-0.58%	29.24	29.24	29.24	23
May 03 2024	29.41	0.00	0.00%	29.48	29.48	29.41	117
May 02 2024	29.41	0.05	0.17%	29.30	29.45	28.99	9
Apr 30 2024	29.36	1.11	3.93%	29.49	29.49	29.36	51
Apr 29 2024	28.25	0.00	0.00%	28.25	28.25	28.25	0.00
Apr 26 2024	28.25	0.26	0.93%	28.25	28.25	28.17	254
Apr 25 2024	27.99	-0.81	-2.81%	28.13	28.20	27.78	222
Apr 24 2024	28.80	0.01	0.03%	28.79	29.18	28.79	614
Apr 23 2024	28.79	0.09	0.31%	28.79	28.79	28.54	102
Apr 22 2024	28.70	-0.49	-1.68%	28.45	28.70	28.22	1,337
Apr 19 2024	29.19	-0.09	-0.31%	28.97	29.19	28.96	548
Apr 18 2024	29.28	0.31	1.07%	29.28	29.28	29.28	1
Apr 17 2024	28.97	0.27	0.94%	28.97	28.97	28.97	11
Apr 16 2024	28.70	-1.72	-5.65%	28.81	28.81	28.18	314
Apr 15 2024	30.42	0.95	3.22%	29.90	30.42	29.75	329
Apr 12 2024	29.47	0.44	1.52%	28.77	29.47	28.77	21
Apr 11 2024	29.03	1.21	4.35%	29.37	29.37	28.61	480
Apr 10 2024	27.82	-0.28	-1.00%	27.60	27.82	27.60	275
Apr 09 2024	28.10	0.00	0.00%	28.10	28.10	28.10	0.00
Apr 08 2024	28.10	-0.11	-0.39%	29.08	29.12	28.10	301
Apr 05 2024	28.21	0.00	0.00%	28.21	28.21	28.21	0.00
Apr 04 2024	28.21	-0.27	-0.95%	28.24	28.24	28.21	179
Apr 03 2024	28.48	-0.56	-1.93%	28.36	28.92	27.85	1,522
Apr 02 2024	29.04	-1.76	-5.71%	29.60	29.62	28.60	992

Kawasaki Heavy Industries

Midnight Sun Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions