Kawasaki Heavy Industries, Ltd. (KWHIY)
OTCMKTS · Delayed Price · Currency is USD
6.22
-0.08 (-1.27%)
At close: Sep 4, 2026
KWHIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.55 | 6.56 | 6.43 | 6.45 | 6.45 | -1.23% | 289,907 |
| Aug 27, 2026 | 6.54 | 6.58 | 6.49 | 6.53 | 6.53 | 1.40% | 205,457 |
| Aug 26, 2026 | 6.44 | 6.50 | 6.43 | 6.44 | 6.44 | -1.23% | 160,069 |
| Aug 25, 2026 | 6.58 | 6.58 | 6.48 | 6.52 | 6.52 | 0.62% | 131,662 |
| Aug 24, 2026 | 6.49 | 6.53 | 6.45 | 6.48 | 6.48 | -1.07% | 261,336 |
| Aug 21, 2026 | 6.61 | 6.61 | 6.52 | 6.55 | 6.55 | -1.28% | 171,340 |
| Aug 20, 2026 | 6.69 | 6.79 | 6.62 | 6.64 | 6.64 | -1.70% | 174,722 |
| Aug 19, 2026 | 6.92 | 6.92 | 6.74 | 6.75 | 6.75 | -4.53% | 165,314 |
| Aug 18, 2026 | 7.19 | 7.19 | 7.06 | 7.07 | 7.07 | -0.98% | 122,976 |
| Aug 17, 2026 | 7.18 | 7.19 | 7.14 | 7.14 | 7.14 | -0.28% | 145,879 |
| Aug 14, 2026 | 7.20 | 7.21 | 7.12 | 7.16 | 7.16 | 1.27% | 86,938 |
| Aug 13, 2026 | 7.11 | 7.12 | 7.01 | 7.07 | 7.07 | 0.57% | 187,457 |
| Aug 12, 2026 | 7.00 | 7.10 | 6.99 | 7.03 | 7.03 | 3.08% | 248,609 |
| Aug 11, 2026 | 6.84 | 6.89 | 6.79 | 6.82 | 6.82 | 0.46% | 168,281 |
| Aug 10, 2026 | 6.79 | 6.86 | 6.78 | 6.79 | 6.79 | -4.38% | 175,662 |
| Aug 7, 2026 | 7.20 | 7.38 | 7.06 | 7.10 | 7.10 | -2.07% | 115,880 |
| Aug 6, 2026 | 7.30 | 7.37 | 7.23 | 7.25 | 7.25 | -1.63% | 179,830 |
| Aug 5, 2026 | 7.40 | 7.48 | 7.36 | 7.37 | 7.37 | 1.10% | 118,516 |
| Aug 4, 2026 | 7.14 | 7.32 | 7.14 | 7.29 | 7.29 | 5.81% | 138,835 |
| Aug 3, 2026 | 6.87 | 6.90 | 6.78 | 6.89 | 6.89 | - | 223,554 |
| Jul 31, 2026 | 6.88 | 6.91 | 6.80 | 6.89 | 6.89 | 1.47% | 167,447 |
| Jul 30, 2026 | 6.77 | 6.82 | 6.62 | 6.79 | 6.79 | 4.30% | 335,929 |
| Jul 29, 2026 | 6.62 | 6.70 | 6.47 | 6.51 | 6.51 | -1.51% | 237,229 |
| Jul 28, 2026 | 6.60 | 6.62 | 6.52 | 6.61 | 6.61 | -0.75% | 262,975 |
| Jul 27, 2026 | 6.63 | 6.74 | 6.60 | 6.66 | 6.66 | -2.49% | 421,399 |
| Jul 24, 2026 | 6.80 | 6.88 | 6.80 | 6.83 | 6.83 | 1.19% | 337,725 |
| Jul 23, 2026 | 6.76 | 6.82 | 6.71 | 6.75 | 6.75 | 0.45% | 290,108 |
| Jul 22, 2026 | 6.71 | 6.78 | 6.71 | 6.72 | 6.72 | 0.60% | 196,467 |
| Jul 21, 2026 | 6.62 | 6.70 | 6.59 | 6.68 | 6.68 | 2.45% | 240,213 |
| 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 |