Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
5.39
+0.30 (5.89%)
Nov 9, 2026, 3:58 PM EST
KWHIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.10 | 5.40 | 5.10 | 5.39 | 5.39 | 5.89% | 561,426 |
| Nov 6, 2026 | 4.87 | 5.15 | 4.87 | 5.09 | 5.09 | 2.83% | 518,935 |
| Nov 5, 2026 | 5.26 | 5.37 | 4.95 | 4.95 | 4.95 | -7.48% | 733,460 |
| Nov 4, 2026 | 5.39 | 5.39 | 5.29 | 5.35 | 5.35 | -0.56% | 261,395 |
| Nov 3, 2026 | 5.51 | 5.51 | 5.33 | 5.38 | 5.38 | 0.19% | 259,843 |
| Nov 2, 2026 | 5.21 | 5.47 | 5.21 | 5.37 | 5.37 | 0.94% | 541,107 |
| Oct 30, 2026 | 5.36 | 5.40 | 5.26 | 5.32 | 5.32 | -3.41% | 245,498 |
| Oct 29, 2026 | 5.46 | 5.53 | 5.36 | 5.51 | 5.51 | -0.04% | 315,579 |
| Oct 28, 2026 | 5.45 | 5.51 | 5.42 | 5.51 | 5.51 | -0.36% | 188,235 |
| Oct 27, 2026 | 5.51 | 5.58 | 5.50 | 5.53 | 5.53 | 0.18% | 364,178 |
| Oct 26, 2026 | 5.40 | 5.60 | 5.40 | 5.52 | 5.52 | 0.55% | 628,770 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | -0.18% | 257,610 |
| Oct 22, 2026 | 5.50 | 5.58 | 5.47 | 5.50 | 5.50 | -3.51% | 313,842 |
| Oct 21, 2026 | 5.79 | 5.79 | 5.64 | 5.70 | 5.70 | 0.18% | 171,363 |
| Oct 20, 2026 | 5.49 | 5.75 | 5.49 | 5.69 | 5.69 | -0.35% | 412,277 |
| Oct 19, 2026 | 5.73 | 5.77 | 5.66 | 5.71 | 5.71 | 0.88% | 365,647 |
| Oct 16, 2026 | 5.77 | 5.81 | 5.66 | 5.66 | 5.66 | 2.35% | 213,505 |
| Oct 15, 2026 | 5.50 | 5.57 | 5.40 | 5.53 | 5.53 | -0.72% | 388,290 |
| Oct 14, 2026 | 5.68 | 5.71 | 5.54 | 5.57 | 5.57 | -1.94% | 171,884 |
| Oct 13, 2026 | 5.71 | 5.72 | 5.65 | 5.68 | 5.68 | -0.18% | 310,051 |
| Oct 12, 2026 | 5.86 | 5.86 | 5.68 | 5.69 | 5.69 | -1.04% | 222,003 |
| Oct 9, 2026 | 5.72 | 5.76 | 5.71 | 5.75 | 5.75 | - | 190,949 |
| Oct 8, 2026 | 5.73 | 5.85 | 5.68 | 5.75 | 5.75 | -2.71% | 192,762 |
| Oct 7, 2026 | 5.97 | 6.00 | 5.87 | 5.91 | 5.91 | -1.01% | 1,862,206 |
| Oct 6, 2026 | 5.98 | 6.00 | 5.96 | 5.97 | 5.97 | 0.67% | 239,570 |
| Oct 5, 2026 | 6.10 | 6.10 | 5.85 | 5.93 | 5.93 | -1.66% | 283,306 |
| Oct 2, 2026 | 5.95 | 6.05 | 5.91 | 6.03 | 6.03 | 2.90% | 239,949 |
| Oct 1, 2026 | 5.96 | 6.00 | 5.82 | 5.86 | 5.86 | -1.68% | 471,017 |
| Sep 30, 2026 | 6.02 | 6.03 | 5.93 | 5.96 | 5.96 | -1.00% | 253,452 |
| Sep 29, 2026 | 5.97 | 6.04 | 5.95 | 6.02 | 6.02 | -0.66% | 220,399 |
| Sep 28, 2026 | 6.24 | 6.24 | 5.99 | 6.06 | 6.06 | -0.09% | 493,853 |
| Sep 25, 2026 | 6.19 | 6.19 | 6.02 | 6.07 | 6.07 | 1.26% | 534,959 |
| Sep 24, 2026 | 6.09 | 6.09 | 5.97 | 5.99 | 5.99 | -1.88% | 692,247 |
| Sep 23, 2026 | 6.20 | 6.25 | 6.07 | 6.11 | 6.11 | -1.37% | 172,067 |
| Sep 22, 2026 | 6.24 | 6.24 | 6.17 | 6.19 | 6.19 | 0.98% | 170,693 |
| Sep 21, 2026 | 6.18 | 6.26 | 6.10 | 6.13 | 6.13 | 1.16% | 376,979 |
| Sep 18, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | -2.10% | 334,208 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.19 | 6.19 | 6.19 | 1.98% | 376,479 |
| Sep 16, 2026 | 6.16 | 6.22 | 6.05 | 6.07 | 6.07 | 0.41% | 224,506 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.02 | 6.05 | 6.05 | 0.75% | 770,147 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.97 | 6.00 | 6.00 | -0.83% | 408,899 |
| Sep 11, 2026 | 6.15 | 6.15 | 5.95 | 6.05 | 6.05 | 1.85% | 584,854 |
| Sep 10, 2026 | 6.06 | 6.13 | 5.90 | 5.94 | 5.94 | -3.26% | 436,640 |
| Sep 9, 2026 | 6.25 | 6.25 | 6.12 | 6.14 | 6.14 | - | 289,922 |
| Sep 8, 2026 | 6.24 | 6.29 | 6.13 | 6.14 | 6.14 | -1.29% | 355,506 |
| Sep 4, 2026 | 6.35 | 6.35 | 6.15 | 6.22 | 6.22 | -1.27% | 188,442 |
| Sep 3, 2026 | 6.32 | 6.34 | 6.23 | 6.30 | 6.30 | 3.45% | 378,422 |
| Sep 2, 2026 | 6.07 | 6.12 | 6.06 | 6.09 | 6.09 | -0.65% | 289,145 |
| Sep 1, 2026 | 6.21 | 6.21 | 6.12 | 6.13 | 6.13 | -3.46% | 259,766 |
| Aug 31, 2026 | 6.41 | 6.43 | 6.34 | 6.35 | 6.35 | -1.55% | 534,530 |