Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS
· Delayed Price · Currency is USD
23.47
+0.85 (3.76%)
Apr 24, 2025, 3:51 PM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 25.05 | 25.05 | 24.00 | 24.29 | 24.29 | 5.47% | 84,278 |
| Mar 5, 2025 | 22.90 | 23.80 | 22.61 | 23.03 | 23.03 | 7.87% | 252,256 |
| Mar 4, 2025 | 22.01 | 22.01 | 20.95 | 21.35 | 21.35 | 1.31% | 11,583 |
| Mar 3, 2025 | 21.00 | 21.59 | 20.67 | 21.07 | 21.07 | 4.04% | 2,362 |
| Feb 28, 2025 | 20.10 | 21.00 | 20.01 | 20.26 | 20.26 | -2.01% | 9,638 |
| Feb 27, 2025 | 21.20 | 21.61 | 20.67 | 20.67 | 20.67 | -2.73% | 8,009 |
| Feb 26, 2025 | 20.88 | 21.25 | 20.72 | 21.25 | 21.25 | 4.01% | 54,577 |
| Feb 25, 2025 | 19.72 | 20.87 | 19.72 | 20.43 | 20.43 | -1.02% | 3,174 |
| Feb 24, 2025 | 20.76 | 20.89 | 20.62 | 20.64 | 20.64 | -0.60% | 4,518 |
| Feb 21, 2025 | 21.27 | 21.27 | 20.77 | 20.77 | 20.77 | -4.26% | 3,885 |
| Feb 20, 2025 | 22.00 | 22.00 | 21.39 | 21.69 | 21.69 | 2.00% | 5,364 |
| Feb 19, 2025 | 21.08 | 22.13 | 21.08 | 21.27 | 21.27 | 2.04% | 5,229 |
| Feb 18, 2025 | 20.61 | 20.92 | 20.61 | 20.84 | 20.84 | 10.38% | 8,611 |
| Feb 14, 2025 | 19.47 | 19.47 | 18.86 | 18.88 | 18.88 | -3.87% | 5,307 |
| Feb 13, 2025 | 19.50 | 19.90 | 19.30 | 19.64 | 19.64 | 1.92% | 18,520 |
| Feb 12, 2025 | 19.39 | 19.80 | 19.09 | 19.27 | 19.27 | -3.36% | 33,004 |
| Feb 11, 2025 | 19.87 | 20.00 | 19.87 | 19.94 | 19.94 | - | 5,894 |