Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
8.08
-0.47 (-5.50%)
At close: Apr 16, 2026
KWHIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.54 | 8.54 | 8.03 | 8.08 | 8.08 | -5.50% | 151,670 |
| Apr 15, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | -4.15% | 130,501 |
| Apr 14, 2026 | 8.60 | 8.94 | 8.45 | 8.92 | 8.92 | 2.76% | 138,399 |
| Apr 13, 2026 | 8.28 | 8.71 | 8.05 | 8.68 | 8.68 | 0.23% | 111,463 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.55 | 8.66 | 8.66 | 1.73% | 170,722 |
| Apr 9, 2026 | 8.68 | 8.68 | 8.38 | 8.51 | 8.51 | 0.39% | 104,882 |
| Apr 8, 2026 | 8.95 | 8.95 | 8.40 | 8.48 | 8.48 | 5.79% | 54,986 |
| Apr 7, 2026 | 7.91 | 8.06 | 7.83 | 8.02 | 8.02 | 2.64% | 207,215 |
| Apr 6, 2026 | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | -2.88% | 105,590 |
| Apr 2, 2026 | 8.00 | 8.10 | 7.82 | 8.04 | 8.04 | -1.88% | 381,120 |
| Apr 1, 2026 | 8.06 | 8.23 | 8.02 | 8.20 | 8.20 | 8.24% | 120,635 |
| Mar 31, 2026 | 7.54 | 7.57 | 7.36 | 7.57 | 7.57 | 2.56% | 187,605 |
| Mar 30, 2026 | 7.22 | 7.49 | 7.22 | 7.38 | 7.38 | -0.90% | 118,765 |
| Mar 27, 2026 | 7.40 | 7.47 | 7.36 | 7.45 | 7.45 | -1.40% | 135,990 |
| Mar 26, 2026 | 7.38 | 7.70 | 7.38 | 7.56 | 7.56 | -0.68% | 127,605 |
| Mar 25, 2026 | 7.61 | 7.64 | 7.57 | 7.61 | 7.61 | -1.73% | 147,950 |
| Mar 24, 2026 | 7.64 | 7.79 | 7.64 | 7.74 | 7.74 | -4.24% | 240,350 |
| Mar 23, 2026 | 8.00 | 8.13 | 7.92 | 8.09 | 8.09 | 2.01% | 172,145 |
| Mar 20, 2026 | 8.42 | 8.42 | 7.93 | 7.93 | 7.93 | -4.30% | 175,295 |
| Mar 19, 2026 | 8.25 | 8.35 | 8.11 | 8.28 | 8.28 | 0.49% | 200,915 |
| Mar 18, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -0.10% | 169,050 |
| Mar 17, 2026 | 8.30 | 8.30 | 8.19 | 8.25 | 8.25 | 0.27% | 213,060 |
| Mar 16, 2026 | 8.14 | 8.29 | 8.14 | 8.23 | 8.23 | 1.38% | 167,800 |
| Mar 13, 2026 | 8.30 | 8.30 | 7.92 | 8.12 | 8.12 | -2.17% | 215,175 |
| Mar 12, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | 2.65% | 191,425 |
| Mar 11, 2026 | 8.32 | 8.32 | 7.94 | 8.08 | 8.08 | -2.98% | 119,535 |
| Mar 10, 2026 | 8.71 | 8.71 | 8.21 | 8.33 | 8.33 | 1.51% | 271,525 |
| Mar 9, 2026 | 7.74 | 8.21 | 7.74 | 8.21 | 8.21 | 2.60% | 274,470 |
| Mar 6, 2026 | 8.35 | 8.35 | 7.95 | 8.00 | 8.00 | -4.40% | 3,581,425 |
| Mar 5, 2026 | 8.84 | 8.84 | 8.22 | 8.37 | 8.37 | -2.68% | 277,075 |
| Mar 4, 2026 | 8.50 | 8.60 | 8.44 | 8.60 | 8.60 | -0.44% | 285,455 |
| Mar 3, 2026 | 8.79 | 8.82 | 8.31 | 8.63 | 8.63 | -6.62% | 403,465 |
| Mar 2, 2026 | 9.73 | 9.73 | 9.16 | 9.25 | 9.25 | -0.58% | 627,370 |
| Feb 27, 2026 | 9.00 | 9.48 | 9.00 | 9.30 | 9.30 | 2.97% | 1,287,680 |
| Feb 26, 2026 | 9.10 | 9.37 | 9.02 | 9.03 | 9.03 | -0.48% | 223,970 |
| Feb 25, 2026 | 9.22 | 9.22 | 8.98 | 9.08 | 9.08 | 1.76% | 132,730 |
| Feb 24, 2026 | 8.80 | 8.99 | 8.74 | 8.92 | 8.92 | -4.12% | 258,275 |
| Feb 23, 2026 | 9.15 | 9.45 | 9.15 | 9.30 | 9.30 | -0.19% | 177,605 |
| Feb 20, 2026 | 9.34 | 9.40 | 9.23 | 9.32 | 9.32 | 5.03% | 270,890 |
| Feb 19, 2026 | 8.81 | 8.87 | 8.78 | 8.87 | 8.87 | 0.59% | 241,590 |
| Feb 18, 2026 | 9.16 | 9.52 | 8.79 | 8.82 | 8.82 | -1.64% | 346,380 |
| Feb 17, 2026 | 9.03 | 9.10 | 8.60 | 8.97 | 8.97 | -4.14% | 309,425 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.25 | 9.36 | 9.36 | 1.59% | 317,860 |
| Feb 12, 2026 | 9.63 | 9.63 | 9.17 | 9.21 | 9.21 | -3.85% | 469,320 |
| Feb 11, 2026 | 9.60 | 9.68 | 9.46 | 9.58 | 9.58 | 0.68% | 321,365 |
| Feb 10, 2026 | 9.71 | 9.71 | 9.46 | 9.51 | 9.51 | 5.81% | 552,700 |
| Feb 9, 2026 | 9.00 | 9.00 | 8.53 | 8.99 | 8.99 | 15.85% | 465,890 |
| Feb 6, 2026 | 7.64 | 7.85 | 7.63 | 7.76 | 7.76 | 11.11% | 291,285 |
| Feb 5, 2026 | 7.23 | 7.23 | 6.99 | 6.99 | 6.99 | -2.86% | 128,285 |
| Feb 4, 2026 | 6.96 | 7.30 | 6.96 | 7.19 | 7.19 | 2.32% | 170,315 |