Kawasaki Heavy Industries, Ltd. KWHIY
4.55 USD -0.41 (-8.27%)
Regular-session close
4.52 Day range 4.70
4.50 52-week range 9.73
- YTD
- -13.83%
- 1 year
- -15.43%
KWHIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.70 | 4.70 | 4.52 | 4.55 | -0.41 | -8.27% | 13,835 |
| Nov 12, 2026 | 4.93 | 5.03 | 4.92 | 4.96 | -0.05 | -1.00% | 477,900 |
| Nov 11, 2026 | 4.99 | 5.03 | 4.98 | 5.01 | +0.04 | +0.80% | 429,700 |
| Nov 10, 2026 | 4.95 | 5.15 | 4.92 | 4.97 | -0.39 | -7.28% | 666,600 |
| Nov 9, 2026 | 5.10 | 5.40 | 5.05 | 5.36 | +0.27 | +5.30% | 561,400 |
| Nov 6, 2026 | 4.87 | 5.15 | 4.87 | 5.09 | +0.14 | +2.83% | 518,900 |
| Nov 5, 2026 | 5.26 | 5.37 | 4.95 | 4.95 | -0.40 | -7.48% | 733,500 |
| Nov 4, 2026 | 5.39 | 5.39 | 5.29 | 5.35 | -0.03 | -0.56% | 261,400 |
| Nov 3, 2026 | 5.51 | 5.51 | 5.33 | 5.38 | +0.01 | +0.19% | 259,800 |
| Nov 2, 2026 | 5.21 | 5.47 | 5.21 | 5.37 | +0.05 | +0.94% | 541,100 |
| Oct 30, 2026 | 5.36 | 5.40 | 5.26 | 5.32 | -0.19 | -3.45% | 245,500 |
| Oct 29, 2026 | 5.46 | 5.53 | 5.36 | 5.51 | 0.00 | 0.00% | 315,600 |
| Oct 28, 2026 | 5.45 | 5.51 | 5.42 | 5.51 | -0.02 | -0.36% | 188,200 |
| Oct 27, 2026 | 5.51 | 5.58 | 5.50 | 5.53 | +0.01 | +0.18% | 364,200 |
| Oct 26, 2026 | 5.40 | 5.60 | 5.40 | 5.52 | +0.03 | +0.55% | 628,800 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.40 | 5.49 | -0.01 | -0.18% | 257,600 |
| Oct 22, 2026 | 5.50 | 5.58 | 5.47 | 5.50 | -0.20 | -3.51% | 313,800 |
| Oct 21, 2026 | 5.79 | 5.79 | 5.64 | 5.70 | +0.01 | +0.18% | 171,400 |
| Oct 20, 2026 | 5.49 | 5.75 | 5.49 | 5.69 | -0.02 | -0.35% | 412,300 |
| Oct 19, 2026 | 5.73 | 5.77 | 5.66 | 5.71 | +0.05 | +0.88% | 365,600 |
| Oct 16, 2026 | 5.77 | 5.81 | 5.66 | 5.66 | +0.13 | +2.35% | 213,500 |
| Oct 15, 2026 | 5.50 | 5.57 | 5.40 | 5.53 | -0.04 | -0.72% | 388,300 |
| Oct 14, 2026 | 5.68 | 5.71 | 5.54 | 5.57 | -0.11 | -1.94% | 171,900 |
| Oct 13, 2026 | 5.70 | 5.72 | 5.65 | 5.68 | -0.01 | -0.18% | 310,100 |
| Oct 12, 2026 | 5.86 | 5.86 | 5.68 | 5.69 | -0.06 | -1.04% | 222,000 |
| Oct 9, 2026 | 5.72 | 5.76 | 5.71 | 5.75 | 0.00 | 0.00% | 190,900 |
| Oct 8, 2026 | 5.73 | 5.85 | 5.68 | 5.75 | -0.16 | -2.71% | 192,800 |
| Oct 7, 2026 | 5.97 | 6.00 | 5.87 | 5.91 | -0.06 | -1.01% | 1,862,200 |
| Oct 6, 2026 | 5.98 | 6.00 | 5.96 | 5.97 | +0.04 | +0.67% | 239,600 |
| Oct 5, 2026 | 6.10 | 6.10 | 5.85 | 5.93 | -0.10 | -1.66% | 283,300 |
| Oct 2, 2026 | 5.95 | 6.05 | 5.91 | 6.03 | +0.17 | +2.90% | 239,900 |
| Oct 1, 2026 | 5.96 | 6.00 | 5.82 | 5.86 | -0.10 | -1.68% | 471,000 |
| Sep 30, 2026 | 6.02 | 6.03 | 5.93 | 5.96 | -0.06 | -1.00% | 253,500 |
| Sep 29, 2026 | 5.97 | 6.04 | 5.95 | 6.02 | -0.04 | -0.66% | 220,400 |
| Sep 28, 2026 | 6.24 | 6.24 | 5.99 | 6.06 | -0.01 | -0.16% | 493,900 |
| Sep 25, 2026 | 6.19 | 6.19 | 6.02 | 6.07 | +0.08 | +1.34% | 535,000 |
| Sep 24, 2026 | 6.09 | 6.09 | 5.97 | 5.99 | -0.12 | -1.96% | 692,200 |
| Sep 23, 2026 | 6.20 | 6.25 | 6.07 | 6.11 | -0.08 | -1.29% | 172,100 |
| Sep 22, 2026 | 6.24 | 6.24 | 6.17 | 6.19 | +0.06 | +0.98% | 170,700 |
| Sep 21, 2026 | 6.18 | 6.26 | 6.10 | 6.13 | +0.07 | +1.16% | 377,000 |
| Sep 18, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | -0.13 | -2.10% | 334,200 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.19 | 6.19 | +0.12 | +1.98% | 376,500 |
| Sep 16, 2026 | 6.16 | 6.22 | 6.05 | 6.07 | +0.02 | +0.33% | 224,500 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.02 | 6.05 | +0.05 | +0.83% | 770,100 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.97 | 6.00 | -0.05 | -0.83% | 408,900 |
| Sep 11, 2026 | 6.15 | 6.15 | 5.95 | 6.05 | +0.11 | +1.85% | 584,900 |
| Sep 10, 2026 | 6.06 | 6.13 | 5.90 | 5.94 | -0.20 | -3.26% | 436,600 |
| Sep 9, 2026 | 6.25 | 6.25 | 6.12 | 6.14 | 0.00 | 0.00% | 289,900 |
| Sep 8, 2026 | 6.24 | 6.29 | 6.13 | 6.14 | -0.08 | -1.29% | 355,500 |
| Sep 4, 2026 | 6.35 | 6.35 | 6.15 | 6.22 | -0.08 | -1.27% | 188,400 |
| Sep 3, 2026 | 6.32 | 6.34 | 6.23 | 6.30 | +0.21 | +3.45% | 378,400 |
| Sep 2, 2026 | 6.07 | 6.12 | 6.06 | 6.09 | -0.04 | -0.65% | 289,100 |
| Sep 1, 2026 | 6.21 | 6.21 | 6.12 | 6.13 | -0.22 | -3.46% | 259,800 |
| Aug 31, 2026 | 6.41 | 6.43 | 6.34 | 6.35 | -0.10 | -1.55% | 534,500 |
| Aug 28, 2026 | 6.55 | 6.56 | 6.43 | 6.45 | -0.08 | -1.23% | 289,900 |
| Aug 27, 2026 | 6.54 | 6.58 | 6.49 | 6.53 | +0.09 | +1.40% | 205,500 |
| Aug 26, 2026 | 6.44 | 6.50 | 6.43 | 6.44 | -0.08 | -1.23% | 160,100 |
| Aug 25, 2026 | 6.58 | 6.58 | 6.48 | 6.52 | +0.04 | +0.62% | 131,700 |
| Aug 24, 2026 | 6.49 | 6.53 | 6.45 | 6.48 | -0.07 | -1.07% | 261,300 |
| Aug 21, 2026 | 6.61 | 6.61 | 6.52 | 6.55 | -0.09 | -1.36% | 171,300 |
| Aug 20, 2026 | 6.69 | 6.79 | 6.62 | 6.64 | -0.11 | -1.63% | 174,700 |
| Aug 19, 2026 | 6.92 | 6.92 | 6.74 | 6.75 | -0.32 | -4.53% | 165,300 |
| Aug 18, 2026 | 7.19 | 7.19 | 7.06 | 7.07 | -0.07 | -0.98% | 123,000 |
| Aug 17, 2026 | 7.18 | 7.19 | 7.14 | 7.14 | -0.02 | -0.28% | 145,900 |
| Aug 14, 2026 | 7.20 | 7.21 | 7.12 | 7.16 | +0.09 | +1.27% | 86,900 |
65 days, newest first. Daily bars as drawn on the KWHIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.