Kawasaki Heavy Industries, Ltd. (KWHIF)
OTCMKTS
· Delayed Price · Currency is USD
61.30
+1.30 (2.17%)
May 2, 2025, 12:55 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.17% | 102 |
| May 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 18.30% | 116 |
| Apr 30, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | 1 |
| Apr 29, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | 4 |
| Apr 28, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 25, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 24, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | 52 |
| Apr 23, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 22, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 21, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 17, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 16, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | 45 |
| Apr 15, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 14, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | 5 |
| Apr 11, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | - |
| Apr 10, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - | 15 |
| Apr 9, 2025 | 46.95 | 50.72 | 46.95 | 50.72 | 50.72 | 9.43% | 3,302 |
| Apr 8, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.66% | 100 |
| Apr 7, 2025 | 43.22 | 46.66 | 43.22 | 46.66 | 46.66 | -2.38% | 447 |
| Apr 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -20.80% | 160 |
| Apr 3, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - | - |
| Apr 2, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 34.11% | 100 |
| Apr 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4 |
| Mar 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 120 |
| Mar 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,000 |
| Mar 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3 |
| Mar 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Feb 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |