Get the Stockscreener App
28.10
6.98%
-2.11
After Hours:
27.23
-0.87
-3.10%
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $28.20 | $27.95 | $0.25 | 21,871.0 | -6.98% |
| Dec 10, 2025 | $30.26 | $29.85 | $0.416 | 16,866.0 | +3.04% |
| Dec 09, 2025 | $29.45 | $29.05 | $0.405 | 24,231.0 | +4.94% |
| Dec 08, 2025 | $28.67 | $27.90 | $0.7745 | 26,908.0 | +0.43% |
| Dec 05, 2025 | $27.82 | $27.60 | $0.22 | 25,652.0 | +2.02% |
| Dec 04, 2025 | $27.50 | $27.20 | $0.30 | 47,607.0 | +4.68% |
| Dec 03, 2025 | $26.12 | $25.39 | $0.73 | 23,878.0 | +2.72% |
| Dec 02, 2025 | $25.52 | $25.21 | $0.305 | 31,828.0 | -0.08% |
| Dec 01, 2025 | $25.88 | $25.28 | $0.60 | 64,073.0 | +0.08% |
| Nov 28, 2025 | $25.62 | $25.18 | $0.44 | 24,837.0 | -2.08% |
| Nov 26, 2025 | $25.95 | $25.55 | $0.40 | 35,425.0 | +1.69% |
| Nov 25, 2025 | $25.56 | $24.95 | $0.61 | 42,065.0 | -1.74% |
| Nov 24, 2025 | $26.75 | $25.71 | $1.04 | 72,416.0 | +0.47% |
| Nov 21, 2025 | $26.24 | $25.54 | $0.7002 | 50,687.0 | +1.06% |
| Nov 20, 2025 | $26.35 | $25.45 | $0.903 | 39,273.0 | -3.30% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kawasaki Heavy Industries Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KWHIY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kawasaki Heavy Industries Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.26 | $25.21 | $5.05 | 282,914.0 | +10.80% |
| Nov, 2025 | $33.00 | $24.95 | $8.05 | 783,994.0 | -21.17% |
| Oct, 2025 | $34.35 | $24.28 | $10.07 | 879,049.0 | +22.69% |
| Sep, 2025 | $27.69 | $23.35 | $4.34 | 1,660,496.0 | +8.17% |
| Aug, 2025 | $31.35 | $23.88 | $7.47 | 1,396,470.0 | -17.69% |
| Jul, 2025 | $31.32 | $25.88 | $5.44 | 404,905.0 | -2.73% |
| Jun, 2025 | $33.73 | $27.61 | $6.12 | 361,822.0 | +7.87% |
| May, 2025 | $28.74 | $22.50 | $6.24 | 575,656.0 | +17.79% |
| Apr, 2025 | $25.07 | $16.63 | $8.44 | 1,922,229.0 | -0.67% |
| Mar, 2025 | $27.50 | $20.67 | $6.83 | 820,744.0 | +18.44% |
| Feb, 2025 | $22.13 | $18.11 | $4.02 | 227,250.0 | +9.49% |
| Jan, 2025 | $18.67 | $16.63 | $2.04 | 237,714.0 | +0.22% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.75 | $14.51 | $4.24 | 121,303.0 | +20.39% |
| Nov, 2024 | $18.50 | $14.89 | $3.61 | 243,182.0 | -0.20% |
| Oct, 2024 | $18.25 | $14.19 | $4.06 | 240,995.0 | -4.83% |
| Sep, 2024 | $16.51 | $11.73 | $4.78 | 125,157.0 | +14.12% |
| Aug, 2024 | $14.30 | $10.30 | $4.00 | 211,881.0 | -3.21% |
| Jul, 2024 | $16.90 | $13.65 | $3.25 | 385,781.0 | -4.38% |
| Jun, 2024 | $15.76 | $13.86 | $1.90 | 870,452.0 | +1.15% |
| May, 2024 | $16.35 | $12.27 | $4.08 | 369,707.0 | +20.82% |
| Apr, 2024 | $13.13 | $11.66 | $1.47 | 598,069.0 | -7.12% |
| Mar, 2024 | $13.85 | $11.18 | $2.67 | 671,778.0 | +20.36% |
| Feb, 2024 | $11.64 | $9.06 | $2.58 | 1,469,450.0 | +24.72% |
| Jan, 2024 | $9.34 | $8.42 | $0.92 | 42,392.0 | +2.80% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.02 | $7.88 | $1.14 | 122,372.0 | -6.08% |
| Nov, 2023 | $9.35 | $8.34 | $1.01 | 49,481.0 | +6.90% |
| Oct, 2023 | $9.82 | $8.70 | $1.12 | 27,475.0 | -11.13% |
| Sep, 2023 | $11.36 | $9.79 | $1.57 | 42,142.0 | -5.14% |
| Aug, 2023 | $10.80 | $9.52 | $1.29 | 39,200.0 | +3.82% |
| Jul, 2023 | $10.74 | $9.75 | $0.99 | 61,243.0 | -2.36% |
| Jun, 2023 | $10.36 | $8.50 | $1.86 | 158,805.0 | +21.35% |
| May, 2023 | $9.11 | $8.15 | $0.96 | 62,541.0 | -5.10% |
| Apr, 2023 | $9.02 | $8.37 | $0.6462 | 20,168.0 | -0.79% |
| Mar, 2023 | $9.12 | $8.10 | $1.02 | 30,302.0 | +2.64% |
| Feb, 2023 | $9.22 | $8.58 | $0.64 | 44,202.0 | -4.15% |
| Jan, 2023 | $9.76 | $8.59 | $1.17 | 137,180.0 | -1.93% |
10.61%
20.61%
Cap:
|
Volume (24h):