Kawasaki Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	57.46	58.80	57.46	58.80	58.80	2.76%	80
Nov 13, 2025	59.10	59.10	57.22	57.22	57.22	-4.19%	52
Nov 12, 2025	58.96	59.72	58.96	59.72	59.72	-1.09%	17
Nov 11, 2025	59.76	60.74	59.76	60.38	60.38	-7.68%	60
Nov 10, 2025	63.86	65.40	63.86	65.40	65.40	3.65%	413
Nov 7, 2025	65.00	65.00	63.10	63.10	63.10	-4.39%	979
Nov 6, 2025	67.32	67.32	66.00	66.00	66.00	-2.14%	234
Nov 5, 2025	67.44	67.44	67.44	67.44	67.44	-1.29%	-
Nov 4, 2025	68.14	68.32	68.14	68.32	68.32	-4.02%	12
Nov 3, 2025	70.86	71.18	70.30	71.18	71.18	1.69%	297
Oct 31, 2025	68.66	70.00	68.66	70.00	70.00	1.39%	450
Oct 30, 2025	67.76	69.04	67.76	69.04	69.04	1.86%	59
Oct 29, 2025	66.32	67.78	66.32	67.78	67.78	-2.28%	45
Oct 28, 2025	66.90	69.36	66.90	69.36	69.36	-2.72%	612
Oct 27, 2025	71.80	72.50	71.22	71.30	71.30	6.86%	2,476