Kawasaki Heavy Industries, Ltd. (KWHIF)
OTCMKTS · Delayed Price · Currency is USD
72.00
-1.00 (-1.37%)
Jul 31, 2025, 11:07 AM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - | - |
| Jul 31, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - | 3 |
| Jul 30, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - | - |
| Jul 29, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -3.03% | 295 |
| Jul 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.64% | 100 |
| Jul 24, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Jul 23, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Jul 22, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Jul 21, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Jul 18, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 200 |
| Jul 17, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 1 |
| Jul 16, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Jul 15, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 3,200 |
| Jul 14, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 10 |
| Jul 11, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | 13 |
| Jul 10, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -7.87% | 3,300 |
| Jul 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3 |
| Jul 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jul 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2 |
| Jun 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 30.89% | 205 |
| Jun 27, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 26, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 23, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 18, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 17, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 16, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Jun 13, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| 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 | - | - |