Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS
· Delayed Price · Currency is USD
24.60
+0.42 (1.74%)
May 16, 2025, 3:57 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 23.62 | 23.73 | 23.62 | 23.65 | 23.65 | -0.76% | 13,787 |
| Apr 30, 2025 | 23.91 | 23.99 | 23.40 | 23.83 | 23.83 | -1.77% | 43,976 |
| Apr 29, 2025 | 24.65 | 24.69 | 24.00 | 24.26 | 24.26 | 1.51% | 21,591 |
| Apr 28, 2025 | 24.26 | 24.69 | 23.78 | 23.90 | 23.90 | 1.64% | 29,184 |
| Apr 25, 2025 | 23.65 | 23.89 | 23.36 | 23.52 | 23.52 | 0.19% | 39,572 |
| Apr 24, 2025 | 22.74 | 25.07 | 22.51 | 23.47 | 23.47 | 3.76% | 30,692 |
| Apr 23, 2025 | 23.10 | 23.65 | 22.57 | 22.62 | 22.62 | 2.35% | 52,087 |
| Apr 22, 2025 | 22.50 | 23.10 | 21.90 | 22.10 | 22.10 | -0.90% | 34,616 |
| Apr 21, 2025 | 22.76 | 22.76 | 21.29 | 22.30 | 22.30 | -4.92% | 76,124 |
| Apr 17, 2025 | 23.41 | 24.14 | 22.28 | 23.46 | 23.46 | 10.23% | 24,404 |
| Apr 16, 2025 | 21.00 | 22.00 | 21.00 | 21.28 | 21.28 | -5.52% | 39,297 |
| Apr 15, 2025 | 22.82 | 22.96 | 22.05 | 22.52 | 22.52 | 5.38% | 56,630 |
| Apr 14, 2025 | 21.84 | 21.84 | 21.08 | 21.37 | 21.37 | -0.97% | 35,637 |
| Apr 11, 2025 | 21.12 | 22.06 | 20.90 | 21.58 | 21.58 | 12.22% | 136,168 |
| Apr 10, 2025 | 19.40 | 20.30 | 18.93 | 19.23 | 19.23 | -1.28% | 83,418 |
| Apr 9, 2025 | 18.48 | 20.73 | 17.54 | 19.48 | 19.48 | 7.62% | 91,460 |
| Apr 8, 2025 | 20.00 | 20.00 | 18.10 | 18.10 | 18.10 | 0.33% | 49,888 |
| Apr 7, 2025 | 17.85 | 18.04 | 16.63 | 18.04 | 18.04 | -2.91% | 871,176 |
| Apr 4, 2025 | 19.20 | 19.56 | 18.48 | 18.58 | 18.58 | -16.12% | 25,227 |
| Apr 3, 2025 | 22.03 | 23.00 | 22.00 | 22.15 | 22.15 | -8.62% | 118,538 |
| Apr 2, 2025 | 24.20 | 24.26 | 23.96 | 24.24 | 24.24 | 4.21% | 10,622 |
| Apr 1, 2025 | 23.60 | 23.60 | 23.05 | 23.26 | 23.26 | -3.04% | 52,357 |
| Mar 31, 2025 | 24.00 | 24.14 | 23.77 | 23.99 | 23.99 | -0.50% | 44,742 |
| Mar 28, 2025 | 24.60 | 25.06 | 24.11 | 24.11 | 24.11 | -3.83% | 47,977 |
| Mar 27, 2025 | 24.54 | 25.35 | 24.54 | 25.07 | 25.07 | 0.44% | 17,702 |
| Mar 26, 2025 | 25.01 | 25.19 | 24.96 | 24.96 | 24.96 | -1.21% | 7,517 |
| Mar 25, 2025 | 25.01 | 25.78 | 24.03 | 25.27 | 25.27 | -1.81% | 15,527 |
| Mar 24, 2025 | 26.58 | 26.90 | 25.73 | 25.73 | 25.73 | 0.67% | 13,547 |
| Mar 21, 2025 | 26.48 | 26.53 | 25.30 | 25.56 | 25.56 | -2.81% | 15,504 |
| Mar 20, 2025 | 26.80 | 27.50 | 26.25 | 26.30 | 26.30 | -1.26% | 10,507 |
| Mar 19, 2025 | 26.70 | 27.18 | 26.14 | 26.64 | 26.64 | 2.29% | 25,633 |
| Mar 18, 2025 | 27.00 | 27.00 | 25.77 | 26.04 | 26.04 | -2.11% | 105,068 |
| Mar 17, 2025 | 26.40 | 26.93 | 26.39 | 26.60 | 26.60 | 6.40% | 53,359 |
| Mar 14, 2025 | 24.86 | 25.10 | 24.86 | 25.00 | 25.00 | 3.91% | 13,474 |
| Mar 13, 2025 | 24.09 | 24.16 | 23.91 | 24.06 | 24.06 | 1.69% | 24,318 |
| Mar 12, 2025 | 22.55 | 23.68 | 22.55 | 23.66 | 23.66 | 4.94% | 16,135 |
| Mar 11, 2025 | 21.89 | 22.70 | 21.89 | 22.55 | 22.55 | -0.45% | 11,884 |
| Mar 10, 2025 | 23.86 | 23.98 | 22.41 | 22.65 | 22.65 | -5.15% | 17,147 |
| Mar 7, 2025 | 24.60 | 24.60 | 23.00 | 23.88 | 23.88 | -1.69% | 26,730 |