Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
8.02
-0.47 (-5.54%)
May 27, 2026, 10:17 AM EST
KWHIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.27 | 8.59 | 8.27 | 8.49 | 8.49 | 12.30% | 186,649 |
| May 22, 2026 | 7.76 | 7.76 | 7.48 | 7.56 | 7.56 | -4.67% | 291,366 |
| May 21, 2026 | 7.75 | 8.10 | 7.75 | 7.93 | 7.93 | 8.93% | 330,225 |
| May 20, 2026 | 7.14 | 7.29 | 7.14 | 7.28 | 7.28 | 0.97% | 218,397 |
| May 19, 2026 | 7.23 | 7.27 | 7.15 | 7.21 | 7.21 | -2.70% | 245,886 |
| May 18, 2026 | 7.45 | 7.45 | 7.34 | 7.41 | 7.41 | -4.88% | 205,861 |
| May 15, 2026 | 7.83 | 7.83 | 7.75 | 7.79 | 7.79 | -4.06% | 166,826 |
| May 14, 2026 | 8.05 | 8.13 | 7.70 | 8.12 | 8.12 | -6.88% | 160,262 |
| May 13, 2026 | 8.65 | 8.73 | 8.65 | 8.72 | 8.72 | 0.93% | 92,370 |
| May 12, 2026 | 8.50 | 8.77 | 8.50 | 8.64 | 8.64 | 5.62% | 102,304 |
| May 11, 2026 | 8.09 | 8.20 | 8.09 | 8.18 | 8.18 | -3.42% | 138,200 |
| May 8, 2026 | 8.47 | 8.49 | 8.31 | 8.47 | 8.47 | 2.54% | 130,094 |
| May 7, 2026 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | -1.31% | 1,538,256 |
| May 6, 2026 | 8.27 | 8.43 | 8.26 | 8.37 | 8.37 | 3.08% | 185,028 |
| May 5, 2026 | 7.98 | 8.13 | 7.98 | 8.12 | 8.12 | 1.12% | 140,363 |
| May 4, 2026 | 7.97 | 8.09 | 7.93 | 8.03 | 8.03 | 0.12% | 428,199 |
| May 1, 2026 | 7.96 | 8.10 | 7.88 | 8.02 | 8.02 | -2.79% | 644,187 |
| Apr 30, 2026 | 8.16 | 8.26 | 8.11 | 8.25 | 8.25 | 3.13% | 153,626 |
| Apr 29, 2026 | 8.09 | 8.09 | 7.97 | 8.00 | 8.00 | 0.25% | 114,609 |
| Apr 28, 2026 | 8.16 | 8.16 | 7.98 | 7.98 | 7.98 | 3.64% | 252,298 |
| Apr 27, 2026 | 7.81 | 7.97 | 7.68 | 7.70 | 7.70 | -3.39% | 1,241,670 |
| Apr 24, 2026 | 8.00 | 8.05 | 7.96 | 7.97 | 7.97 | -1.97% | 96,047 |
| Apr 23, 2026 | 8.28 | 8.28 | 8.07 | 8.13 | 8.13 | 2.26% | 174,796 |
| Apr 22, 2026 | 7.90 | 8.04 | 7.85 | 7.95 | 7.95 | 0.89% | 231,549 |
| Apr 21, 2026 | 8.15 | 8.20 | 7.84 | 7.88 | 7.88 | -2.60% | 195,838 |
| Apr 20, 2026 | 7.81 | 8.17 | 7.81 | 8.09 | 8.09 | 0.28% | 433,846 |
| Apr 17, 2026 | 7.95 | 8.13 | 7.95 | 8.07 | 8.07 | -0.15% | 182,912 |
| Apr 16, 2026 | 8.54 | 8.54 | 8.03 | 8.08 | 8.08 | -5.50% | 151,694 |
| 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 | 0.38% | 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 |