Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
24.52
-1.93 (-7.30%)
Oct 10, 2025, 3:55 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.12 | 25.30 | 24.48 | 24.52 | 24.52 | -7.30% | 57,444 |
| Oct 9, 2025 | 26.49 | 26.55 | 26.31 | 26.45 | 26.45 | -2.57% | 16,767 |
| Oct 8, 2025 | 27.09 | 27.16 | 27.09 | 27.15 | 27.15 | 3.27% | 19,468 |
| Oct 7, 2025 | 27.10 | 27.10 | 26.24 | 26.29 | 26.29 | -3.27% | 24,760 |
| Oct 6, 2025 | 27.05 | 27.34 | 27.05 | 27.18 | 27.18 | 7.88% | 16,686 |
| Oct 3, 2025 | 24.28 | 25.52 | 24.28 | 25.19 | 25.19 | -1.16% | 25,657 |
| Oct 2, 2025 | 25.31 | 26.26 | 25.31 | 25.49 | 25.49 | -0.70% | 17,816 |
| Oct 1, 2025 | 25.70 | 25.70 | 25.46 | 25.67 | 25.67 | -2.10% | 52,535 |
| Sep 30, 2025 | 26.20 | 26.22 | 26.04 | 26.22 | 26.22 | -1.65% | 62,157 |
| Sep 29, 2025 | 27.13 | 27.69 | 26.62 | 26.66 | 26.66 | 1.37% | 33,261 |
| Sep 26, 2025 | 26.17 | 26.30 | 26.07 | 26.30 | 26.30 | 0.61% | 17,662 |
| Sep 25, 2025 | 26.39 | 26.40 | 26.11 | 26.14 | 26.14 | -2.06% | 25,275 |
| Sep 24, 2025 | 26.30 | 26.70 | 26.30 | 26.69 | 26.69 | 2.85% | 67,751 |
| Sep 23, 2025 | 26.00 | 26.88 | 25.92 | 25.95 | 25.95 | -2.19% | 38,114 |
| Sep 22, 2025 | 26.84 | 26.84 | 25.78 | 26.53 | 26.53 | 2.43% | 22,226 |
| Sep 19, 2025 | 26.25 | 26.25 | 25.69 | 25.90 | 25.90 | 2.98% | 137,375 |
| Sep 18, 2025 | 24.85 | 25.33 | 24.81 | 25.15 | 25.15 | 0.50% | 34,242 |
| Sep 17, 2025 | 25.49 | 25.49 | 25.03 | 25.03 | 25.03 | -2.13% | 19,840 |
| Sep 16, 2025 | 26.25 | 26.25 | 25.50 | 25.57 | 25.57 | 1.31% | 31,151 |
| Sep 15, 2025 | 25.68 | 25.68 | 25.10 | 25.24 | 25.24 | 0.63% | 26,535 |
| Sep 12, 2025 | 25.06 | 25.11 | 25.01 | 25.08 | 25.08 | -1.02% | 29,463 |
| Sep 11, 2025 | 25.00 | 25.35 | 25.00 | 25.34 | 25.34 | 2.59% | 23,319 |
| Sep 10, 2025 | 23.56 | 25.00 | 23.56 | 24.70 | 24.70 | -0.46% | 35,843 |
| Sep 9, 2025 | 25.21 | 25.21 | 24.60 | 24.82 | 24.82 | -0.54% | 49,384 |
| Sep 8, 2025 | 24.88 | 24.95 | 24.72 | 24.95 | 24.95 | 3.06% | 31,539 |
| Sep 5, 2025 | 24.70 | 24.70 | 24.05 | 24.21 | 24.21 | -0.04% | 24,620 |
| Sep 4, 2025 | 23.90 | 24.87 | 23.90 | 24.22 | 24.22 | 1.72% | 33,084 |
| Sep 3, 2025 | 23.35 | 24.20 | 23.35 | 23.81 | 23.81 | 0.04% | 33,327 |
| Sep 2, 2025 | 24.71 | 24.71 | 23.52 | 23.80 | 23.80 | -1.82% | 49,190 |
| Aug 29, 2025 | 24.65 | 24.65 | 23.88 | 24.24 | 24.24 | -3.39% | 31,465 |
| Aug 28, 2025 | 24.31 | 25.26 | 24.31 | 25.09 | 25.09 | 0.16% | 89,523 |
| Aug 27, 2025 | 25.49 | 25.49 | 24.78 | 25.05 | 25.05 | -1.69% | 113,925 |
| Aug 26, 2025 | 25.43 | 25.55 | 25.42 | 25.48 | 25.48 | -1.20% | 35,875 |
| Aug 25, 2025 | 25.00 | 26.67 | 25.00 | 25.79 | 25.79 | -1.40% | 19,987 |
| Aug 22, 2025 | 25.32 | 26.20 | 25.32 | 26.16 | 26.16 | 2.49% | 10,175 |
| Aug 21, 2025 | 26.50 | 26.50 | 25.33 | 25.52 | 25.52 | -1.62% | 13,139 |
| Aug 20, 2025 | 26.50 | 26.50 | 25.81 | 25.94 | 25.94 | -3.21% | 17,521 |
| Aug 19, 2025 | 27.05 | 27.20 | 26.59 | 26.80 | 26.80 | -3.07% | 29,552 |
| Aug 18, 2025 | 27.40 | 28.49 | 27.40 | 27.65 | 27.65 | -1.04% | 14,451 |
| Aug 15, 2025 | 26.87 | 27.99 | 26.87 | 27.94 | 27.94 | -0.46% | 9,437 |
| Aug 14, 2025 | 27.96 | 28.32 | 27.86 | 28.07 | 28.07 | -3.54% | 295,889 |
| Aug 13, 2025 | 29.70 | 29.99 | 29.05 | 29.10 | 29.10 | -2.48% | 312,141 |
| Aug 12, 2025 | 29.55 | 29.86 | 29.55 | 29.84 | 29.84 | 0.02% | 12,132 |
| Aug 11, 2025 | 29.90 | 30.38 | 29.83 | 29.84 | 29.84 | -0.02% | 7,894 |
| Aug 8, 2025 | 30.71 | 30.71 | 29.72 | 29.84 | 29.84 | -1.13% | 11,619 |
| Aug 7, 2025 | 30.11 | 30.33 | 30.09 | 30.18 | 30.18 | -0.33% | 24,915 |
| Aug 6, 2025 | 30.12 | 30.69 | 30.12 | 30.28 | 30.28 | -0.92% | 7,014 |
| Aug 5, 2025 | 31.35 | 31.35 | 30.19 | 30.56 | 30.56 | -0.55% | 7,437 |
| Aug 4, 2025 | 30.49 | 30.85 | 29.88 | 30.73 | 30.73 | 3.78% | 9,998 |
| Aug 1, 2025 | 29.51 | 29.93 | 29.31 | 29.61 | 29.61 | 0.54% | 21,662 |