Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
6.52
-0.01 (-0.15%)
At close: Jul 20, 2026
KWHIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.51 | 6.59 | 6.48 | 6.52 | 6.52 | -0.15% | 305,556 |
| Jul 17, 2026 | 6.45 | 6.55 | 6.38 | 6.53 | 6.53 | -2.54% | 914,453 |
| Jul 16, 2026 | 6.86 | 6.86 | 6.69 | 6.70 | 6.70 | -1.90% | 589,645 |
| Jul 15, 2026 | 6.77 | 6.89 | 6.68 | 6.83 | 6.83 | 0.89% | 268,226 |
| Jul 14, 2026 | 6.80 | 6.83 | 6.72 | 6.77 | 6.77 | 0.07% | 345,887 |
| Jul 13, 2026 | 6.83 | 6.83 | 6.74 | 6.77 | 6.77 | -3.34% | 266,214 |
| Jul 10, 2026 | 6.95 | 7.01 | 6.92 | 7.00 | 7.00 | 2.32% | 167,182 |
| Jul 9, 2026 | 6.83 | 6.88 | 6.81 | 6.84 | 6.84 | -2.15% | 302,158 |
| Jul 8, 2026 | 6.94 | 6.99 | 6.88 | 6.99 | 6.99 | -2.65% | 294,554 |
| Jul 7, 2026 | 7.34 | 7.34 | 7.16 | 7.18 | 7.18 | -4.27% | 272,904 |
| Jul 6, 2026 | 7.44 | 7.52 | 7.44 | 7.50 | 7.50 | 8.23% | 488,160 |
| Jul 2, 2026 | 7.02 | 7.13 | 6.87 | 6.93 | 6.93 | 3.74% | 217,600 |
| Jul 1, 2026 | 6.64 | 6.74 | 6.64 | 6.68 | 6.68 | -7.99% | 478,564 |
| Jun 30, 2026 | 7.25 | 7.30 | 7.21 | 7.26 | 7.26 | - | 372,241 |
| Jun 29, 2026 | 7.23 | 7.30 | 7.19 | 7.26 | 7.26 | 2.11% | 245,378 |
| Jun 26, 2026 | 7.07 | 7.16 | 7.07 | 7.11 | 7.11 | -1.52% | 221,348 |
| Jun 25, 2026 | 7.30 | 7.31 | 7.20 | 7.22 | 7.22 | -5.25% | 178,561 |
| Jun 24, 2026 | 7.59 | 7.65 | 7.57 | 7.62 | 7.62 | 0.26% | 140,395 |
| Jun 23, 2026 | 7.50 | 7.61 | 7.50 | 7.60 | 7.60 | -5.59% | 148,965 |
| Jun 22, 2026 | 8.11 | 8.11 | 8.02 | 8.05 | 8.05 | 1.26% | 236,663 |
| Jun 18, 2026 | 7.85 | 7.96 | 7.82 | 7.95 | 7.95 | -1.61% | 240,695 |
| Jun 17, 2026 | 8.16 | 8.22 | 8.08 | 8.08 | 8.08 | 6.46% | 221,387 |
| Jun 16, 2026 | 7.55 | 7.64 | 7.55 | 7.59 | 7.59 | 5.12% | 212,344 |
| Jun 15, 2026 | 7.29 | 7.30 | 7.22 | 7.22 | 7.22 | 0.14% | 282,892 |
| Jun 12, 2026 | 7.09 | 7.22 | 7.09 | 7.21 | 7.21 | 2.41% | 197,130 |
| Jun 11, 2026 | 6.89 | 7.07 | 6.89 | 7.04 | 7.04 | -0.14% | 438,839 |
| Jun 10, 2026 | 7.34 | 7.34 | 7.04 | 7.05 | 7.05 | 2.03% | 165,029 |
| Jun 9, 2026 | 7.01 | 7.09 | 6.80 | 6.91 | 6.91 | -1.00% | 268,287 |
| Jun 8, 2026 | 6.99 | 7.05 | 6.96 | 6.98 | 6.98 | 0.29% | 329,829 |
| Jun 5, 2026 | 7.23 | 7.27 | 6.89 | 6.96 | 6.96 | -3.73% | 296,425 |
| Jun 4, 2026 | 7.21 | 7.24 | 7.12 | 7.23 | 7.23 | 1.54% | 197,513 |
| Jun 3, 2026 | 7.14 | 7.20 | 7.10 | 7.12 | 7.12 | -2.40% | 157,192 |
| Jun 2, 2026 | 7.10 | 7.63 | 7.10 | 7.30 | 7.30 | -1.94% | 201,318 |
| Jun 1, 2026 | 7.44 | 7.48 | 7.38 | 7.44 | 7.44 | -5.72% | 287,979 |
| May 29, 2026 | 7.88 | 7.93 | 7.87 | 7.89 | 7.89 | 0.13% | 157,004 |
| May 28, 2026 | 7.79 | 7.90 | 7.79 | 7.88 | 7.88 | -1.87% | 149,234 |
| May 27, 2026 | 7.95 | 8.04 | 7.69 | 8.03 | 8.03 | -5.42% | 205,596 |
| 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 |