Kawasaki Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.99	47.99	46.24	46.78	46.78	1.59%	63,572
Feb 12, 2026	48.17	48.17	45.84	46.05	46.05	-3.85%	93,864
Feb 11, 2026	48.00	48.38	47.29	47.90	47.90	0.68%	64,273
Feb 10, 2026	48.55	48.55	47.30	47.57	47.57	5.81%	110,540
Feb 9, 2026	45.00	45.00	42.65	44.96	44.96	15.85%	93,178
Feb 6, 2026	38.19	39.25	38.15	38.81	38.81	11.11%	58,257
Feb 5, 2026	36.17	36.17	34.93	34.93	34.93	-2.86%	25,657
Feb 4, 2026	34.80	36.50	34.80	35.96	35.96	2.32%	34,063
Feb 3, 2026	34.75	35.15	34.70	35.15	35.15	2.11%	43,997
Feb 2, 2026	34.50	34.50	32.69	34.42	34.42	2.68%	26,183
Jan 30, 2026	32.14	33.65	32.14	33.52	33.52	-1.59%	37,741
Jan 29, 2026	33.88	34.15	33.53	34.06	34.06	3.15%	38,635
Jan 28, 2026	33.23	33.24	32.95	33.02	33.02	-2.51%	22,842
Jan 27, 2026	33.78	34.08	33.61	33.87	33.87	1.16%	36,889
Jan 26, 2026	33.70	33.73	33.22	33.48	33.48	0.84%	25,331
Jan 23, 2026	34.00	34.00	32.94	33.20	33.20	-3.77%	32,510
Jan 22, 2026	35.00	35.00	34.42	34.50	34.50	-6.50%	43,502
Jan 21, 2026	37.86	37.86	36.50	36.90	36.90	4.62%	46,328
Jan 20, 2026	35.99	35.99	35.00	35.27	35.27	0.77%	37,686
Jan 16, 2026	35.00	35.06	33.95	35.00	35.00	0.63%	28,410
Jan 15, 2026	35.27	35.28	34.71	34.78	34.78	0.20%	58,360
Jan 14, 2026	34.50	35.30	33.95	34.71	34.71	1.91%	26,233
Jan 13, 2026	35.10	35.10	33.99	34.06	34.06	2.13%	28,483
Jan 12, 2026	33.08	33.42	32.79	33.35	33.35	2.68%	30,702
Jan 9, 2026	31.93	32.95	31.30	32.48	32.48	4.94%	46,281
Jan 8, 2026	30.75	31.32	30.75	30.95	30.95	4.17%	37,539
Jan 7, 2026	30.85	30.85	29.35	29.71	29.71	0.03%	60,684
Jan 6, 2026	29.79	29.94	29.44	29.70	29.70	2.73%	67,003
Jan 5, 2026	28.51	28.96	28.51	28.91	28.91	8.40%	55,265
Jan 2, 2026	26.90	27.05	26.45	26.67	26.67	1.00%	33,586
Dec 31, 2025	26.50	26.69	26.30	26.41	26.41	-0.64%	24,115
Dec 30, 2025	26.70	26.74	26.52	26.58	26.58	0.17%	19,850
Dec 29, 2025	26.66	26.66	26.49	26.53	26.53	-1.59%	39,047
Dec 26, 2025	28.00	28.00	26.72	26.96	26.96	-4.88%	47,913
Dec 24, 2025	28.30	28.39	28.16	28.34	28.34	-0.80%	27,209
Dec 23, 2025	29.60	29.60	28.45	28.57	28.57	-0.45%	16,383
Dec 22, 2025	28.65	28.75	28.56	28.70	28.70	2.14%	25,188
Dec 19, 2025	28.08	28.20	27.95	28.10	28.10	-1.06%	22,017
Dec 18, 2025	28.00	28.80	28.00	28.40	28.40	-3.73%	25,967
Dec 17, 2025	29.66	30.00	29.50	29.50	29.50	-2.64%	22,476
Dec 16, 2025	30.20	30.56	30.17	30.30	30.30	-0.82%	17,588
Dec 15, 2025	30.85	30.85	30.52	30.55	30.55	2.72%	26,397
Dec 12, 2025	30.00	30.06	29.61	29.74	29.74	1.07%	14,198
Dec 11, 2025	29.50	29.50	29.25	29.43	29.43	-2.60%	13,040
Dec 10, 2025	29.88	30.26	29.85	30.21	30.21	3.04%	16,866
Dec 9, 2025	29.27	29.45	29.05	29.32	29.32	4.94%	24,070
Dec 8, 2025	28.37	28.68	27.90	27.94	27.94	0.43%	26,564
Dec 5, 2025	27.79	27.82	27.60	27.82	27.82	2.02%	25,644
Dec 4, 2025	27.50	27.50	27.20	27.27	27.27	4.68%	47,580
Dec 3, 2025	25.82	26.12	25.39	26.05	26.05	2.72%	23,739