Other OTC - Delayed Quote • USD
Mitsubishi Heavy Industries, Ltd. (MHVYF)
At close: May 13 at 12:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 8.22 | 8.33 | 8.22 | 8.30 | 8.30 | 3,800 |
| May 10, 2024 | 8.64 | 8.64 | 8.20 | 8.22 | 8.22 | 3,600 |
| May 9, 2024 | 8.24 | 8.24 | 7.99 | 8.18 | 8.18 | 27,500 |
| May 8, 2024 | 8.96 | 8.96 | 8.50 | 8.69 | 8.69 | 6,700 |
| May 7, 2024 | 9.28 | 9.32 | 9.18 | 9.32 | 9.32 | 5,500 |
| May 6, 2024 | 9.14 | 9.30 | 9.14 | 9.20 | 9.20 | 36,700 |
| May 3, 2024 | 9.32 | 9.32 | 9.15 | 9.24 | 9.24 | 14,700 |
| May 2, 2024 | 9.05 | 9.14 | 9.05 | 9.14 | 9.14 | 21,300 |
| May 1, 2024 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | 2,000 |
| Apr 30, 2024 | 9.00 | 9.10 | 9.00 | 9.03 | 9.03 | 33,000 |
| Apr 29, 2024 | 8.69 | 8.88 | 8.67 | 8.71 | 8.71 | 40,200 |
| Apr 26, 2024 | 8.16 | 8.57 | 8.16 | 8.56 | 8.56 | 6,200 |
| Apr 25, 2024 | 8.61 | 8.61 | 8.41 | 8.46 | 8.46 | 16,500 |
| Apr 24, 2024 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | 1,400 |
| Apr 23, 2024 | 8.75 | 8.75 | 8.60 | 8.61 | 8.61 | 9,200 |
| Apr 22, 2024 | 9.00 | 9.03 | 8.81 | 8.89 | 8.89 | 14,100 |
| Apr 19, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Apr 18, 2024 | 9.21 | 9.21 | 8.81 | 8.81 | 8.81 | 11,600 |
| Apr 17, 2024 | 9.04 | 9.13 | 8.76 | 9.13 | 9.13 | 4,200 |
| Apr 16, 2024 | 9.01 | 9.01 | 8.70 | 8.83 | 8.83 | 7,300 |
| Apr 15, 2024 | 9.44 | 9.44 | 9.06 | 9.34 | 9.34 | 4,100 |
| Apr 12, 2024 | 9.30 | 9.30 | 9.00 | 9.26 | 9.26 | 13,000 |
| Apr 11, 2024 | 9.27 | 9.27 | 9.04 | 9.08 | 9.08 | 27,400 |
| Apr 10, 2024 | 8.90 | 8.90 | 8.61 | 8.70 | 8.70 | 8,100 |
| Apr 9, 2024 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 4,900 |
| Apr 8, 2024 | 8.89 | 9.05 | 8.89 | 8.94 | 8.94 | 4,900 |
| Apr 5, 2024 | 8.86 | 8.86 | 8.70 | 8.83 | 8.83 | 21,100 |
| Apr 4, 2024 | 9.07 | 9.20 | 8.82 | 8.94 | 8.94 | 11,300 |
| Apr 3, 2024 | 9.11 | 9.18 | 9.07 | 9.15 | 9.15 | 10,500 |
| Apr 2, 2024 | 9.38 | 9.40 | 9.10 | 9.11 | 9.11 | 53,400 |
| Apr 1, 2024 | 9.66 | 9.85 | 8.85 | 9.45 | 9.45 | 10,400 |
| Mar 28, 2024 | 0.05 Dividend | |||||
| Mar 28, 2024 | 9.34 | 9.53 | 9.30 | 9.53 | 9.53 | 17,300 |
| Mar 28, 2024 | 10:1 Stock Splits | |||||
| Mar 27, 2024 | 8.95 | 8.96 | 8.79 | 8.96 | 8.91 | 7,000 |
| Mar 26, 2024 | 9.33 | 9.33 | 9.23 | 9.23 | 9.18 | 10,000 |
| Mar 25, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | - |
| Mar 22, 2024 | 9.00 | 9.00 | 8.91 | 8.91 | 8.86 | 19,000 |
| Mar 21, 2024 | 9.00 | 9.01 | 9.00 | 9.01 | 8.96 | 27,000 |
| Mar 20, 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.55 | 3,000 |
| Mar 19, 2024 | 8.45 | 8.59 | 8.45 | 8.59 | 8.53 | 7,000 |
| Mar 18, 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.65 | 7,000 |
| Mar 15, 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.47 | 6,000 |
| Mar 14, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.08 | 6,000 |
| Mar 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | - |
| Mar 12, 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 8.10 | 8,000 |
| Mar 11, 2024 | 8.46 | 8.46 | 8.28 | 8.28 | 8.24 | 6,000 |
| Mar 8, 2024 | 8.79 | 8.79 | 8.59 | 8.72 | 8.67 | 5,000 |
| Mar 7, 2024 | 8.49 | 8.61 | 8.49 | 8.61 | 8.56 | 5,000 |
| Mar 6, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 2,000 |
| Mar 5, 2024 | 8.38 | 8.39 | 8.19 | 8.39 | 8.34 | 48,000 |
| Mar 4, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | 2,000 |
| Mar 1, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 3,000 |
| Feb 29, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | 3,000 |
| Feb 28, 2024 | 7.95 | 7.99 | 7.95 | 7.99 | 7.94 | 33,000 |
| Feb 27, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| Feb 26, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.87 | 16,000 |
| Feb 23, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | 4,000 |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | 5,000 |
| Feb 21, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 20, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 16, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 15, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 14, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 9, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Feb 8, 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.86 | 8,000 |
| Feb 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2,000 |
| Feb 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 3,000 |
| Feb 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
| Feb 2, 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.76 | 3,000 |
| Feb 1, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.88 | 8,000 |
| Jan 31, 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.73 | 6,000 |
| Jan 30, 2024 | 6.65 | 6.73 | 6.65 | 6.72 | 6.68 | 8,000 |
| Jan 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
| Jan 26, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 1,000 |
| Jan 25, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | - |
| Jan 24, 2024 | 6.66 | 6.66 | 6.47 | 6.61 | 6.57 | 15,000 |
| Jan 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
| Jan 22, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
| Jan 19, 2024 | 6.19 | 6.42 | 6.19 | 6.42 | 6.38 | 10,000 |
| Jan 18, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | - |
| Jan 17, 2024 | 6.30 | 6.41 | 6.30 | 6.37 | 6.34 | 14,000 |
| Jan 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| Jan 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 15,000 |
| Jan 11, 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.20 | 4,000 |
| Jan 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 3,000 |
| Jan 9, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| Jan 8, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| Jan 5, 2024 | 5.84 | 5.95 | 5.84 | 5.95 | 5.91 | 5,000 |
| Jan 4, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| Jan 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 2,000 |
| Jan 2, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| Dec 29, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| Dec 28, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 6,000 |
| Dec 27, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Dec 26, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Dec 22, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Dec 21, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Dec 20, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 19,000 |
| Dec 19, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| Dec 18, 2023 | 5.36 | 5.37 | 5.36 | 5.37 | 5.34 | 6,000 |
| Dec 15, 2023 | 5.38 | 5.38 | 5.32 | 5.33 | 5.30 | 24,000 |
| Dec 14, 2023 | 5.39 | 5.39 | 5.38 | 5.38 | 5.35 | 3,000 |
| Dec 13, 2023 | 5.38 | 5.42 | 5.38 | 5.42 | 5.39 | 9,000 |
| Dec 12, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | - |
| Dec 11, 2023 | 5.26 | 5.29 | 5.26 | 5.28 | 5.25 | 32,000 |
| Dec 8, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 2,000 |
| Dec 7, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 6,000 |
| Dec 6, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 1,000 |
| Dec 5, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | 5,000 |
| Dec 4, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| Dec 1, 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.67 | 4,000 |
| Nov 30, 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | 2,000 |
| Nov 29, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 2,000 |
| Nov 28, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 1,000 |
| Nov 27, 2023 | 5.81 | 5.81 | 5.67 | 5.67 | 5.64 | 18,000 |
| Nov 24, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.60 | - |
| Nov 22, 2023 | 5.61 | 5.65 | 5.61 | 5.64 | 5.60 | 8,000 |
| Nov 21, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 10,000 |
| Nov 20, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 3,000 |
| Nov 17, 2023 | 5.66 | 5.67 | 5.55 | 5.55 | 5.52 | 8,000 |
| Nov 16, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - |
| Nov 15, 2023 | 5.61 | 5.65 | 5.61 | 5.65 | 5.61 | 10,000 |
| Nov 14, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - |
| Nov 13, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - |
| Nov 10, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - |
| Nov 9, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | 3,000 |
| Nov 8, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | 10,000 |
| Nov 7, 2023 | 5.44 | 5.60 | 5.44 | 5.60 | 5.57 | 8,000 |
| Nov 6, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 2,000 |
| Nov 3, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | 3,000 |
| Nov 2, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.15 | 1,000 |
| Nov 1, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.15 | 2,000 |
| Oct 31, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | 3,000 |
| Oct 30, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 2,000 |
| Oct 27, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | - |
| Oct 26, 2023 | 5.18 | 5.18 | 5.12 | 5.12 | 5.09 | 3,000 |
| Oct 25, 2023 | 5.30 | 5.32 | 5.30 | 5.32 | 5.28 | 26,000 |
| Oct 24, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 20,000 |
| Oct 23, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - |
| Oct 20, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - |
| Oct 19, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 3,000 |
| Oct 18, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | 2,000 |
| Oct 17, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | - |
| Oct 16, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | - |
| Oct 13, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | 1,000 |
| Oct 12, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | 2,000 |
| Oct 11, 2023 | 5.54 | 5.54 | 5.47 | 5.47 | 5.44 | 5,000 |
| Oct 10, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | 4,000 |
| Oct 9, 2023 | 5.22 | 5.23 | 5.22 | 5.23 | 5.20 | 5,000 |
| Oct 6, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | 8,000 |
| Oct 5, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | 1,000 |
| Oct 4, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Oct 3, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | 3,000 |
| Oct 2, 2023 | 5.40 | 5.44 | 5.40 | 5.44 | 5.41 | 16,000 |
| Sep 29, 2023 | 5.46 | 5.46 | 5.45 | 5.45 | 5.42 | 38,000 |
| Sep 28, 2023 | 0.54 Dividend | |||||
| Sep 28, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.49 | - |
| Sep 27, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 4.96 | 106,000 |
| Sep 26, 2023 | 5.54 | 5.54 | 5.53 | 5.53 | 4.96 | 12,000 |
| Sep 25, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.27 | - |
| Sep 22, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.27 | 1,000 |
| Sep 21, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.19 | 11,000 |
| Sep 20, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.28 | 1,000 |
| Sep 19, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.28 | 6,000 |
| Sep 18, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.32 | 2,000 |
| Sep 15, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.21 | - |
| Sep 14, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.21 | 2,000 |
| Sep 13, 2023 | 5.70 | 5.80 | 5.70 | 5.80 | 5.21 | 2,000 |
| Sep 12, 2023 | 5.90 | 5.90 | 5.68 | 5.70 | 5.12 | 10,000 |
| Sep 11, 2023 | 5.99 | 5.99 | 5.98 | 5.98 | 5.37 | 32,000 |
| Sep 8, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.41 | - |
| Sep 7, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.41 | - |
| Sep 6, 2023 | 6.01 | 6.12 | 6.01 | 6.02 | 5.41 | 16,000 |
| Sep 5, 2023 | 5.88 | 5.90 | 5.87 | 5.90 | 5.30 | 21,000 |
| Sep 1, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.09 | - |
| Aug 31, 2023 | 5.75 | 5.80 | 5.66 | 5.66 | 5.09 | 45,000 |
| Aug 30, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.08 | 3,000 |
| Aug 29, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.94 | 11,000 |
| Aug 28, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.94 | 3,000 |
| Aug 25, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 4.90 | - |
| Aug 24, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 4.90 | 9,000 |
| Aug 23, 2023 | 5.34 | 5.43 | 5.34 | 5.43 | 4.88 | 16,000 |
| Aug 22, 2023 | 5.34 | 5.44 | 5.34 | 5.34 | 4.79 | 6,000 |
| Aug 21, 2023 | 5.20 | 5.20 | 5.14 | 5.15 | 4.62 | 9,000 |
| Aug 18, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.64 | 2,000 |
| Aug 17, 2023 | 5.15 | 5.20 | 5.14 | 5.20 | 4.67 | 40,000 |
| Aug 16, 2023 | 5.21 | 5.22 | 5.18 | 5.18 | 4.66 | 35,000 |
| Aug 15, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 4.82 | 4,000 |
| Aug 14, 2023 | 5.38 | 5.38 | 5.36 | 5.36 | 4.81 | 8,000 |
| Aug 11, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 4.83 | - |
| Aug 10, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 4.83 | 1,000 |
| Aug 9, 2023 | 5.30 | 5.42 | 5.28 | 5.38 | 4.83 | 13,000 |
| Aug 8, 2023 | 5.30 | 5.30 | 5.28 | 5.29 | 4.75 | 7,000 |
| Aug 7, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 4.66 | 4,000 |
| Aug 4, 2023 | 5.00 | 5.14 | 5.00 | 5.14 | 4.61 | 11,000 |
| Aug 3, 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.19 | 3,000 |
| Aug 2, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.31 | 2,000 |
| Aug 1, 2023 | 4.80 | 4.91 | 4.80 | 4.91 | 4.40 | 5,000 |
| Jul 31, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | 1,000 |
| Jul 28, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jul 27, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jul 26, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jul 25, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jul 24, 2023 | 4.64 | 4.70 | 4.64 | 4.70 | 4.22 | 21,000 |
| Jul 21, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.14 | - |
| Jul 20, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.14 | 3,000 |
| Jul 19, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.17 | - |
| Jul 18, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.17 | 4,000 |
| Jul 17, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.17 | 1,000 |
| Jul 14, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.13 | - |
| Jul 13, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.13 | 6,000 |
| Jul 12, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.13 | - |
| Jul 11, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.13 | 1,000 |
| Jul 10, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jul 7, 2023 | 4.68 | 4.70 | 4.68 | 4.70 | 4.22 | 9,000 |
| Jul 6, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.23 | - |
| Jul 5, 2023 | 4.70 | 4.71 | 4.70 | 4.71 | 4.23 | 15,000 |
| Jul 3, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | 4,000 |
| Jun 30, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.18 | - |
| Jun 29, 2023 | 4.68 | 4.68 | 4.66 | 4.66 | 4.18 | 3,000 |
| Jun 28, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.13 | 12,000 |
| Jun 27, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.13 | 6,000 |
| Jun 26, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.10 | 12,000 |
| Jun 23, 2023 | 4.70 | 4.70 | 4.61 | 4.61 | 4.13 | 7,000 |
| Jun 22, 2023 | 4.91 | 4.91 | 4.86 | 4.86 | 4.37 | 3,000 |
| Jun 21, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.37 | - |
| Jun 20, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.37 | 2,000 |
| Jun 16, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.37 | 1,000 |
| Jun 15, 2023 | 4.86 | 4.93 | 4.86 | 4.87 | 4.37 | 14,000 |
| Jun 14, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jun 13, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jun 12, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.22 | - |
| Jun 9, 2023 | 4.70 | 4.70 | 4.68 | 4.70 | 4.22 | 18,000 |
| Jun 8, 2023 | 4.67 | 4.67 | 4.65 | 4.67 | 4.20 | 12,000 |
| Jun 7, 2023 | 4.64 | 4.67 | 4.64 | 4.67 | 4.19 | 4,000 |
| Jun 6, 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.07 | 16,000 |
| Jun 5, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 3.93 | - |
| Jun 2, 2023 | 4.42 | 4.42 | 4.32 | 4.38 | 3.93 | 31,000 |
| Jun 1, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 3.85 | - |
| May 31, 2023 | 4.28 | 4.28 | 4.24 | 4.28 | 3.85 | 13,000 |
| May 30, 2023 | 4.38 | 4.43 | 4.35 | 4.40 | 3.95 | 12,000 |
| May 26, 2023 | 4.27 | 4.33 | 4.27 | 4.32 | 3.88 | 11,000 |
| May 25, 2023 | 4.19 | 4.22 | 4.19 | 4.21 | 3.78 | 20,000 |
| May 24, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.74 | - |
| May 23, 2023 | 4.16 | 4.20 | 4.16 | 4.16 | 3.74 | 6,000 |
| May 22, 2023 | 4.14 | 4.16 | 4.14 | 4.16 | 3.74 | 12,000 |
| May 19, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.56 | - |
| May 18, 2023 | 4.00 | 4.00 | 3.96 | 3.96 | 3.56 | 56,000 |
| May 17, 2023 | 4.00 | 4.00 | 3.99 | 4.00 | 3.59 | 4,000 |
| May 16, 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 3.62 | 2,000 |
| May 15, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.58 | 3,000 |
Related Tickers
KWHIY Kawasaki Heavy Industries, Ltd.
14.70
-1.37%
7012.T Kawasaki Heavy Industries, Ltd.
5,701.00
-0.42%
DFKCY Daifuku Co., Ltd.
10.56
-4.95%
1133.HK Harbin Electric Company Limited
2.760
-2.13%
SMEGF Siemens Energy AG
26.09
-0.22%
NPO Enpro Inc.
147.98
-2.68%
601727.SS Shanghai Electric Group Co., Ltd.
4.4200
-0.67%
300931.SZ General Elevator Co., Ltd
6.01
+1.52%
600875.SS Dongfang Electric Corporation Limited
17.85
-1.87%
CSWI CSW Industrials, Inc.
241.94
-2.30%