Kawasaki Heavy Industries, Ltd. (KWHIF)
OTCMKTS
· Delayed Price · Currency is USD
71.45
+14.15 (24.69%)
Jun 12, 2025, 3:55 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 85 |
| Jun 11, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 10, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 9, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 6, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 21 |
| Jun 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 4, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 3, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 2, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 3,200 |
| May 30, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 28, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 10 |
| May 27, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 23, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 22, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 114 |
| May 19, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 16, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 15, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 7 |
| May 14, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 13, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 12, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| May 9, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.04% | 204 |
| May 8, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 2 |
| May 7, 2025 | 58.10 | 58.10 | 57.90 | 57.90 | 57.90 | -5.55% | 268 |
| May 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 2 |
| May 5, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 2 |
| 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 |