Kawasaki Heavy Industries... (KWHIY)
OTC: KWHIY
· Real-Time Price · USD
30.06
0.77 (2.63%)
At close: Jun 06, 2025, 3:44 PM
KWHIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 27.94 | 30.08 | 27.94 | 29.29 | 29.29 | -3.17% | 12,001 |
| Jun 4, 2025 | 30.54 | 31.00 | 30.09 | 30.25 | 30.25 | -0.33% | 23,000 |
| Jun 3, 2025 | 31.16 | 31.49 | 29.79 | 30.35 | 30.35 | 4.76% | 35,000 |
| Jun 2, 2025 | 28.07 | 29.10 | 28.07 | 28.97 | 28.97 | 3.21% | 23,300 |
| May 30, 2025 | 27.68 | 28.18 | 27.68 | 28.07 | 28.07 | 2.78% | 33,900 |
| May 29, 2025 | 27.36 | 27.61 | 27.18 | 27.31 | 27.31 | -0.15% | 32,400 |
| May 28, 2025 | 28.40 | 28.40 | 27.30 | 27.35 | 27.35 | -2.95% | 11,100 |
| May 27, 2025 | 28.73 | 28.74 | 27.42 | 28.18 | 28.18 | 10.08% | 26,825 |
| May 23, 2025 | 25.47 | 26.06 | 25.45 | 25.60 | 25.60 | 1.43% | 42,300 |
| May 22, 2025 | 25.19 | 25.67 | 25.01 | 25.24 | 25.24 | -0.04% | 33,809 |
| May 21, 2025 | 26.02 | 26.51 | 25.25 | 25.25 | 25.25 | 4.12% | 30,500 |
| May 20, 2025 | 24.70 | 24.74 | 23.92 | 24.25 | 24.25 | -2.02% | 50,733 |
| May 19, 2025 | 24.67 | 24.77 | 24.63 | 24.75 | 24.75 | -1.86% | 18,229 |
| May 16, 2025 | 25.24 | 25.24 | 24.45 | 25.22 | 25.22 | 4.30% | 33,300 |
| May 15, 2025 | 24.40 | 26.26 | 24.13 | 24.18 | 24.18 | 2.81% | 41,200 |
| May 14, 2025 | 24.28 | 24.82 | 23.46 | 23.52 | 23.52 | -3.84% | 21,601 |
| May 13, 2025 | 23.31 | 24.70 | 23.31 | 24.46 | 24.46 | 1.16% | 22,900 |
| May 12, 2025 | 23.88 | 24.73 | 23.62 | 24.18 | 24.18 | 6.90% | 14,200 |
| May 9, 2025 | 23.68 | 23.68 | 22.50 | 22.62 | 22.62 | -4.36% | 19,248 |
| May 8, 2025 | 23.58 | 23.80 | 23.14 | 23.65 | 23.65 | 2.29% | 22,826 |