Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
29.84
-0.34 (-1.13%)
Aug 8, 2025, 3:47 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 30.65 | 30.65 | 29.37 | 29.45 | 29.45 | 0.58% | 16,901 |
| Jul 30, 2025 | 29.34 | 29.39 | 28.89 | 29.28 | 29.28 | 3.71% | 16,025 |
| Jul 29, 2025 | 27.23 | 28.59 | 27.23 | 28.23 | 28.23 | -1.29% | 10,511 |
| Jul 28, 2025 | 28.53 | 28.85 | 28.45 | 28.60 | 28.60 | -2.95% | 10,030 |
| Jul 25, 2025 | 29.66 | 30.07 | 29.47 | 29.47 | 29.47 | -1.21% | 7,052 |
| Jul 24, 2025 | 30.05 | 30.40 | 29.68 | 29.83 | 29.83 | 0.95% | 10,671 |
| Jul 23, 2025 | 28.28 | 29.55 | 28.28 | 29.55 | 29.55 | 4.05% | 31,674 |
| Jul 22, 2025 | 27.95 | 28.50 | 27.95 | 28.40 | 28.40 | 3.67% | 10,175 |
| Jul 21, 2025 | 26.00 | 27.86 | 26.00 | 27.40 | 27.40 | 1.73% | 20,526 |
| Jul 18, 2025 | 26.69 | 27.22 | 26.69 | 26.93 | 26.93 | -1.97% | 11,412 |
| Jul 17, 2025 | 27.58 | 27.62 | 27.24 | 27.47 | 27.47 | 0.99% | 13,287 |
| Jul 16, 2025 | 27.30 | 27.48 | 26.83 | 27.20 | 27.20 | -0.58% | 31,534 |
| Jul 15, 2025 | 27.66 | 27.85 | 27.01 | 27.36 | 27.36 | -1.67% | 36,056 |
| Jul 14, 2025 | 27.41 | 27.89 | 27.28 | 27.83 | 27.83 | 3.50% | 18,011 |
| Jul 11, 2025 | 25.88 | 27.68 | 25.88 | 26.89 | 26.89 | -3.57% | 22,743 |
| Jul 10, 2025 | 27.75 | 28.00 | 27.51 | 27.88 | 27.88 | -0.18% | 28,439 |
| Jul 9, 2025 | 27.99 | 28.19 | 27.46 | 27.93 | 27.93 | -0.20% | 36,344 |
| Jul 8, 2025 | 28.51 | 28.51 | 27.93 | 27.99 | 27.99 | 0.21% | 9,507 |
| Jul 7, 2025 | 28.01 | 28.28 | 27.80 | 27.93 | 27.93 | -2.79% | 13,731 |
| Jul 3, 2025 | 29.00 | 29.00 | 28.39 | 28.73 | 28.73 | -1.64% | 7,465 |
| Jul 2, 2025 | 29.00 | 29.47 | 28.99 | 29.21 | 29.21 | -4.50% | 14,044 |
| Jul 1, 2025 | 30.64 | 31.32 | 30.48 | 30.59 | 30.59 | 1.01% | 19,244 |
| Jun 30, 2025 | 29.06 | 31.40 | 29.06 | 30.28 | 30.28 | -3.57% | 11,273 |
| Jun 27, 2025 | 30.72 | 33.73 | 30.72 | 31.40 | 31.40 | 6.22% | 10,159 |
| Jun 26, 2025 | 29.95 | 29.95 | 29.43 | 29.56 | 29.56 | 2.32% | 8,198 |
| Jun 25, 2025 | 29.42 | 29.42 | 28.81 | 28.89 | 28.89 | -2.20% | 10,150 |
| Jun 24, 2025 | 29.01 | 29.79 | 29.01 | 29.54 | 29.54 | 3.65% | 40,974 |
| Jun 23, 2025 | 27.98 | 28.51 | 27.61 | 28.50 | 28.50 | 1.06% | 14,353 |
| Jun 20, 2025 | 29.54 | 29.54 | 28.17 | 28.20 | 28.20 | -3.39% | 9,639 |
| Jun 18, 2025 | 30.00 | 30.00 | 28.87 | 29.19 | 29.19 | -0.88% | 10,192 |
| Jun 17, 2025 | 29.82 | 30.58 | 29.39 | 29.45 | 29.45 | -1.83% | 13,133 |
| Jun 16, 2025 | 28.98 | 30.36 | 28.98 | 30.00 | 30.00 | 1.87% | 15,090 |
| Jun 13, 2025 | 30.44 | 30.44 | 28.19 | 29.45 | 29.45 | 1.13% | 17,383 |
| Jun 12, 2025 | 27.97 | 30.10 | 27.97 | 29.12 | 29.12 | 4.52% | 11,998 |
| Jun 11, 2025 | 28.08 | 28.20 | 27.80 | 27.86 | 27.86 | -5.11% | 32,010 |
| Jun 10, 2025 | 30.35 | 30.35 | 29.26 | 29.36 | 29.36 | -2.62% | 35,962 |
| Jun 9, 2025 | 30.02 | 30.31 | 30.02 | 30.15 | 30.15 | 0.30% | 12,938 |
| Jun 6, 2025 | 29.56 | 30.06 | 29.53 | 30.06 | 30.06 | 2.63% | 14,690 |
| Jun 5, 2025 | 27.94 | 30.08 | 27.94 | 29.29 | 29.29 | -3.17% | 12,001 |
| Jun 4, 2025 | 30.54 | 31.00 | 30.09 | 30.25 | 30.25 | -0.33% | 23,000 |
| Jun 3, 2025 | 31.16 | 31.49 | 29.79 | 30.35 | 30.35 | 4.76% | 34,950 |
| Jun 2, 2025 | 28.07 | 29.10 | 28.07 | 28.97 | 28.97 | 3.21% | 23,285 |
| May 30, 2025 | 27.68 | 28.18 | 27.68 | 28.07 | 28.07 | 2.78% | 33,891 |
| May 29, 2025 | 27.36 | 27.61 | 27.18 | 27.31 | 27.31 | -0.15% | 32,387 |