Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
27.22
-0.14 (-0.52%)
Jul 16, 2025, 12:35 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.66 | 27.85 | 27.01 | 27.41 | - | -1.49% | 500 |
| 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 |
| May 28, 2025 | 28.40 | 28.40 | 27.30 | 27.35 | 27.35 | -2.93% | 11,089 |
| May 27, 2025 | 28.73 | 28.74 | 27.42 | 28.18 | 28.18 | 10.06% | 26,825 |
| May 23, 2025 | 25.47 | 26.06 | 25.45 | 25.60 | 25.60 | 1.45% | 42,256 |
| May 22, 2025 | 25.19 | 25.67 | 25.01 | 25.24 | 25.24 | -0.06% | 33,809 |
| May 21, 2025 | 26.02 | 26.51 | 25.25 | 25.25 | 25.25 | 4.12% | 30,483 |
| May 20, 2025 | 24.70 | 24.74 | 23.92 | 24.25 | 24.25 | -2.02% | 50,733 |
| May 19, 2025 | 24.67 | 24.77 | 24.63 | 24.75 | 24.75 | -1.86% | 18,229 |
| May 16, 2025 | 25.24 | 25.24 | 24.45 | 25.22 | 25.22 | 4.30% | 33,288 |
| May 15, 2025 | 24.40 | 26.26 | 24.13 | 24.18 | 24.18 | 2.83% | 41,151 |
| May 14, 2025 | 24.28 | 24.82 | 23.46 | 23.52 | 23.52 | -3.86% | 21,601 |
| May 13, 2025 | 23.31 | 24.70 | 23.31 | 24.46 | 24.46 | 1.18% | 22,874 |
| May 12, 2025 | 23.88 | 24.73 | 23.62 | 24.18 | 24.18 | 6.87% | 14,187 |
| May 9, 2025 | 23.68 | 23.68 | 22.50 | 22.62 | 22.62 | -4.36% | 19,248 |
| May 8, 2025 | 23.58 | 23.80 | 23.14 | 23.65 | 23.65 | 2.31% | 22,826 |
| May 7, 2025 | 23.08 | 23.21 | 23.02 | 23.12 | 23.12 | -2.47% | 16,947 |
| May 6, 2025 | 23.82 | 23.82 | 23.19 | 23.70 | 23.70 | -0.13% | 22,612 |
| May 5, 2025 | 24.00 | 24.00 | 23.62 | 23.73 | 23.73 | 1.11% | 17,345 |
| May 2, 2025 | 24.00 | 24.00 | 23.33 | 23.47 | 23.47 | -0.76% | 32,289 |