Kawasaki Heavy Industries, Ltd.
KWHIY · OTC
Market closed$6.53$-0.170000 (-2.54%)After hours $6.53 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 491.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 197.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 2.83K |
| July 17, 2026 | $6.51 | $6.54 | $6.51 | $6.54 | $6.54 | 5.02K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 2.96K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | — |
| July 17, 2026 | $6.51 | $6.52 | $6.51 | $6.52 | $6.52 | — |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.52 | $6.54 | $6.52 | $6.54 | $6.54 | 357.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 166.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 253.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 2.51K |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | — |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 373.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 123.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.51 | $6.51 | $6.51 | 660.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 567.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1.30K |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 192.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 790.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 246.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1.31K |
| July 17, 2026 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 1.40K |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 700.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 319.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1.10K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 215.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 400.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 398.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 594.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 400.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 452.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 150.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 130.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | — |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 361.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 682.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | — |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | — |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1.03K |
| July 17, 2026 | $6.53 | $6.53 | $6.52 | $6.53 | $6.53 | 2.18K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 100.00 |
| July 17, 2026 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 235.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 652.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 930.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 905.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | 1.21K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 167.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 104.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | — |
| July 17, 2026 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | — |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 216.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1.53K |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 507.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.53 | $6.53 | $6.53 | 585.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 720.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 208.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | — |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | — |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | — |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 140.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 145.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 137.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 333.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 444.00 |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 669.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.48 | $6.52 | $6.52 | 500.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 190.00 |
| July 17, 2026 | $6.47 | $6.49 | $6.47 | $6.49 | $6.49 | 1.53K |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 144.00 |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | — |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 1.37K |
| July 17, 2026 | $6.53 | $6.53 | $6.46 | $6.50 | $6.50 | — |
| July 17, 2026 | $6.46 | $6.47 | $6.46 | $6.47 | $6.47 | 2.30K |
| July 17, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1.44K |
| July 17, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2.25K |
| July 17, 2026 | $6.47 | $6.47 | $6.46 | $6.47 | $6.47 | 2.51K |
| July 17, 2026 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 196.00 |
| July 17, 2026 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 115.00 |
| July 17, 2026 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 200.00 |
| July 17, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2.00K |
| July 17, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 4.00K |
| July 17, 2026 | $6.41 | $6.43 | $6.41 | $6.43 | $6.43 | — |
| July 17, 2026 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | — |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 403.00 |
| July 17, 2026 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | — |
| July 17, 2026 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 1.65K |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | — |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 283.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 107.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | — |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1.00K |
| July 17, 2026 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 1.00K |
| July 17, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 200.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.44 | $6.45 | $6.45 | — |
| July 17, 2026 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 490.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 878.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 7.19K |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 7.19K |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1.20K |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 900.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 900.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 600.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 716.00 |
| July 17, 2026 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 750.00 |
| July 17, 2026 | $6.45 | $6.45 | $6.41 | $6.41 | $6.41 | 615.00 |
| July 17, 2026 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 109.00 |
| July 17, 2026 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 420.00 |
| July 17, 2026 | $6.42 | $6.44 | $6.42 | $6.42 | $6.42 | — |
| July 17, 2026 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 300.00 |
| July 17, 2026 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 220.00 |
| July 17, 2026 | $6.44 | $6.44 | $6.43 | $6.43 | $6.43 | 900.00 |
| July 17, 2026 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 600.00 |
| July 17, 2026 | $6.40 | $6.44 | $6.40 | $6.41 | $6.41 | 400.00 |
| July 17, 2026 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 1.68K |
| July 17, 2026 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | — |
| July 17, 2026 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 200.00 |
| July 17, 2026 | $6.45 | $6.52 | $6.43 | $6.43 | $6.43 | 2.76K |
| July 17, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 100.00 |
| July 17, 2026 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 3.02K |