Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
30.30
-0.25 (-0.82%)
At close: Dec 16, 2025
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 30.35 | 30.35 | 30.22 | 30.22 | - | -1.08% | - |
| 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 |
| Dec 2, 2025 | 25.44 | 25.52 | 25.22 | 25.36 | 25.36 | -0.08% | 31,785 |
| Dec 1, 2025 | 25.88 | 25.88 | 25.28 | 25.38 | 25.38 | 0.08% | 64,073 |
| Nov 28, 2025 | 25.18 | 25.62 | 25.18 | 25.36 | 25.36 | -2.08% | 24,604 |
| Nov 26, 2025 | 25.55 | 25.95 | 25.55 | 25.90 | 25.90 | 1.69% | 35,425 |
| Nov 25, 2025 | 25.56 | 25.56 | 24.95 | 25.47 | 25.47 | -1.74% | 41,876 |
| Nov 24, 2025 | 26.00 | 26.75 | 25.71 | 25.92 | 25.92 | 0.47% | 72,374 |
| Nov 21, 2025 | 25.54 | 26.24 | 25.54 | 25.80 | 25.80 | 1.06% | 50,140 |
| Nov 20, 2025 | 26.30 | 26.35 | 25.45 | 25.53 | 25.53 | -3.30% | 39,232 |
| Nov 19, 2025 | 26.25 | 26.56 | 26.25 | 26.40 | 26.40 | 0.49% | 37,827 |
| Nov 18, 2025 | 26.40 | 26.44 | 25.25 | 26.27 | 26.27 | -4.73% | 38,380 |
| Nov 17, 2025 | 27.99 | 28.49 | 27.18 | 27.58 | 27.58 | 0.97% | 17,244 |
| Nov 14, 2025 | 27.16 | 27.48 | 27.05 | 27.31 | 27.31 | 1.60% | 22,125 |
| Nov 13, 2025 | 27.36 | 27.36 | 26.88 | 26.88 | 26.88 | -2.36% | 28,029 |
| Nov 12, 2025 | 27.90 | 27.90 | 27.43 | 27.53 | 27.53 | -1.60% | 27,627 |
| Nov 11, 2025 | 28.35 | 28.35 | 27.56 | 27.98 | 27.98 | -6.52% | 28,946 |
| Nov 10, 2025 | 29.54 | 29.93 | 29.54 | 29.93 | 29.93 | -0.30% | 40,440 |
| Nov 7, 2025 | 30.32 | 30.86 | 29.55 | 30.02 | 30.02 | -3.52% | 19,100 |
| Nov 6, 2025 | 31.70 | 31.70 | 30.91 | 31.11 | 31.11 | -1.85% | 28,204 |
| Nov 5, 2025 | 31.15 | 31.70 | 31.15 | 31.70 | 31.70 | 0.35% | 56,134 |
| Nov 4, 2025 | 31.50 | 31.59 | 31.27 | 31.59 | 31.59 | -2.35% | 112,075 |
| Nov 3, 2025 | 33.00 | 33.00 | 32.10 | 32.35 | 32.35 | 0.56% | 60,022 |
| Oct 31, 2025 | 32.28 | 32.28 | 32.05 | 32.17 | 32.17 | 1.64% | 65,757 |
| Oct 30, 2025 | 30.76 | 31.99 | 30.76 | 31.65 | 31.65 | 2.04% | 35,544 |
| Oct 29, 2025 | 30.82 | 31.21 | 30.65 | 31.02 | 31.02 | -2.53% | 22,526 |
| Oct 28, 2025 | 32.00 | 32.05 | 31.82 | 31.82 | 31.82 | -3.98% | 52,406 |
| Oct 27, 2025 | 34.35 | 34.35 | 32.50 | 33.14 | 33.14 | 8.76% | 55,138 |
| Oct 24, 2025 | 29.99 | 30.52 | 29.99 | 30.47 | 30.47 | 1.93% | 34,102 |
| Oct 23, 2025 | 29.25 | 29.99 | 29.20 | 29.89 | 29.89 | 8.94% | 38,146 |
| Oct 22, 2025 | 27.50 | 28.20 | 27.23 | 27.44 | 27.44 | 5.01% | 45,311 |
| Oct 21, 2025 | 26.00 | 26.28 | 26.00 | 26.13 | 26.13 | -2.52% | 29,951 |
| Oct 20, 2025 | 26.75 | 26.92 | 26.69 | 26.81 | 26.81 | 1.67% | 33,762 |
| Oct 17, 2025 | 25.62 | 26.48 | 25.62 | 26.37 | 26.37 | 0.83% | 15,851 |
| Oct 16, 2025 | 26.20 | 26.33 | 26.09 | 26.15 | 26.15 | -0.49% | 14,876 |
| Oct 15, 2025 | 26.25 | 26.69 | 26.08 | 26.28 | 26.28 | 3.83% | 19,571 |
| Oct 14, 2025 | 25.69 | 25.69 | 24.96 | 25.31 | 25.31 | 1.24% | 23,766 |
| Oct 13, 2025 | 24.81 | 25.32 | 24.81 | 25.00 | 25.00 | 1.96% | 21,264 |
| 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 |