Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
23.91
+0.11 (0.48%)
Sep 3, 2025, 10:40 AM EDT
Kawasaki Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.71 | 24.71 | 23.52 | 23.80 | 23.80 | -1.82% | 49,190 |
| Aug 29, 2025 | 24.65 | 24.65 | 23.88 | 24.24 | 24.24 | -3.39% | 31,465 |
| Aug 28, 2025 | 24.31 | 25.26 | 24.31 | 25.09 | 25.09 | 0.16% | 89,523 |
| Aug 27, 2025 | 25.49 | 25.49 | 24.78 | 25.05 | 25.05 | -1.69% | 113,925 |
| Aug 26, 2025 | 25.43 | 25.55 | 25.42 | 25.48 | 25.48 | -1.20% | 35,875 |
| Aug 25, 2025 | 25.00 | 26.67 | 25.00 | 25.79 | 25.79 | -1.40% | 19,987 |
| Aug 22, 2025 | 25.32 | 26.20 | 25.32 | 26.16 | 26.16 | 2.49% | 10,175 |
| Aug 21, 2025 | 26.50 | 26.50 | 25.33 | 25.52 | 25.52 | -1.62% | 13,139 |
| Aug 20, 2025 | 26.50 | 26.50 | 25.81 | 25.94 | 25.94 | -3.21% | 17,521 |
| Aug 19, 2025 | 27.05 | 27.20 | 26.59 | 26.80 | 26.80 | -3.07% | 29,552 |
| Aug 18, 2025 | 27.40 | 28.49 | 27.40 | 27.65 | 27.65 | -1.04% | 14,451 |
| Aug 15, 2025 | 26.87 | 27.99 | 26.87 | 27.94 | 27.94 | -0.46% | 9,437 |
| Aug 14, 2025 | 27.96 | 28.32 | 27.86 | 28.07 | 28.07 | -3.54% | 295,889 |
| Aug 13, 2025 | 29.70 | 29.99 | 29.05 | 29.10 | 29.10 | -2.48% | 312,141 |
| Aug 12, 2025 | 29.55 | 29.86 | 29.55 | 29.84 | 29.84 | 0.02% | 12,132 |
| Aug 11, 2025 | 29.90 | 30.38 | 29.83 | 29.84 | 29.84 | -0.02% | 7,894 |
| 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 |