Kawasaki Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.60	70.62	69.60	69.94	69.94	-0.82%	120
Jan 29, 2026	70.52	70.52	70.52	70.52	70.52	2.32%	-
Jan 28, 2026	68.82	70.00	68.82	68.92	68.92	-3.09%	845
Jan 27, 2026	70.76	71.12	70.48	71.12	71.12	0.97%	69
Jan 26, 2026	71.18	71.22	70.42	70.44	70.44	-1.12%	464
Jan 23, 2026	71.32	71.32	70.96	71.24	71.24	-3.60%	78
Jan 22, 2026	73.70	74.32	73.48	73.90	73.90	-5.21%	426
Jan 21, 2026	77.60	78.76	77.60	77.96	77.96	0.59%	169
Jan 20, 2026	76.10	77.50	73.48	77.50	77.50	-2.71%	670
Jan 19, 2026	78.76	79.66	78.76	79.66	79.66	4.62%	610
Jan 16, 2026	75.46	76.52	75.46	76.14	76.14	1.14%	289
Jan 15, 2026	75.30	76.26	74.72	75.28	75.28	0.67%	386
Jan 14, 2026	74.18	74.78	73.96	74.78	74.78	2.10%	559
Jan 13, 2026	71.80	73.60	71.80	73.24	73.24	5.50%	1,186
Jan 12, 2026	70.30	70.72	69.42	69.42	69.42	1.02%	103
Jan 9, 2026	67.50	68.72	67.06	68.72	68.72	4.22%	1,649
Jan 8, 2026	65.00	65.94	65.00	65.94	65.94	4.53%	233
Jan 7, 2026	63.08	63.08	63.08	63.08	63.08	-0.72%	-
Jan 6, 2026	65.22	65.22	63.54	63.54	63.54	2.58%	34
Jan 5, 2026	61.20	61.94	61.20	61.94	61.94	8.67%	69
Jan 2, 2026	57.60	57.92	57.00	57.00	57.00	-0.77%	246
Dec 30, 2025	56.24	57.44	56.24	57.44	57.44	0.63%	15
Dec 29, 2025	56.28	57.22	56.12	57.08	57.08	-4.64%	722
Dec 23, 2025	60.42	61.18	59.86	59.86	59.86	-1.87%	340
Dec 22, 2025	61.06	61.06	61.00	61.00	61.00	0.10%	220
Dec 19, 2025	59.94	60.94	59.94	60.94	60.94	-0.88%	279
Dec 18, 2025	59.50	61.48	59.50	61.48	61.48	-2.04%	550
Dec 17, 2025	64.16	64.16	62.76	62.76	62.76	-1.78%	29
Dec 16, 2025	63.82	63.90	63.82	63.90	63.90	-2.74%	392
Dec 15, 2025	65.12	65.78	64.26	65.70	65.70	4.22%	675
Dec 12, 2025	63.34	63.34	63.04	63.04	63.04	0.48%	50
Dec 11, 2025	61.42	62.74	61.42	62.74	62.74	-4.24%	40
Dec 10, 2025	63.88	65.52	63.34	65.52	65.52	3.74%	335
Dec 9, 2025	62.72	64.00	62.72	63.16	63.16	2.83%	424
Dec 8, 2025	60.80	61.46	60.80	61.42	61.42	2.57%	987
Dec 5, 2025	58.52	59.90	58.52	59.88	59.88	2.53%	1,510
Dec 4, 2025	58.56	59.36	58.40	58.40	58.40	4.32%	1,238
Dec 3, 2025	55.46	55.98	55.46	55.98	55.98	2.94%	20
Dec 2, 2025	54.18	54.42	54.18	54.38	54.38	-0.07%	250
Dec 1, 2025	54.42	54.80	54.42	54.42	54.42	-1.73%	520
Nov 28, 2025	54.16	55.38	54.16	55.38	55.38	-0.32%	100
Nov 27, 2025	55.56	55.56	55.56	55.56	55.56	-0.04%	900
Nov 26, 2025	55.20	55.58	55.20	55.58	55.58	1.91%	50
Nov 25, 2025	54.02	54.56	54.02	54.54	54.54	-4.28%	450
Nov 24, 2025	55.64	57.32	55.64	56.98	56.98	2.70%	415
Nov 21, 2025	54.92	55.48	54.92	55.48	55.48	-1.03%	100
Nov 20, 2025	56.06	56.06	56.06	56.06	56.06	-0.81%	-
Nov 19, 2025	56.52	56.52	56.52	56.52	56.52	0.43%	-
Nov 18, 2025	56.08	57.18	56.08	56.28	56.28	-6.48%	1,061
Nov 17, 2025	59.52	60.28	59.52	60.18	60.18	2.35%	60