Get the Stockscreener App
25.08
1.08%
0.267
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $25.11 | $25.01 | $0.10 | 29,285.0 | +1.08% |
| Sep 09, 2025 | $25.21 | $24.60 | $0.61 | 49,384.0 | -0.54% |
| Sep 08, 2025 | $24.95 | $24.72 | $0.23 | 34,597.0 | +3.06% |
| Sep 05, 2025 | $24.70 | $24.05 | $0.65 | 24,620.0 | -0.04% |
| Sep 04, 2025 | $24.87 | $23.90 | $0.97 | 33,133.0 | +1.72% |
| Sep 03, 2025 | $24.20 | $23.35 | $0.85 | 33,689.0 | +0.04% |
| Sep 02, 2025 | $24.71 | $23.52 | $1.19 | 49,190.0 | -1.82% |
| Aug 29, 2025 | $24.65 | $23.88 | $0.77 | 31,865.0 | -3.39% |
| Aug 28, 2025 | $25.26 | $24.31 | $0.95 | 89,523.0 | +0.16% |
| Aug 27, 2025 | $25.49 | $24.78 | $0.71 | 113,925.0 | -1.69% |
| Aug 26, 2025 | $25.55 | $25.42 | $0.1335 | 35,875.0 | -1.20% |
| Aug 25, 2025 | $26.67 | $25.00 | $1.67 | 19,987.0 | -1.40% |
| Aug 22, 2025 | $26.20 | $25.32 | $0.88 | 10,175.0 | +2.49% |
| Aug 21, 2025 | $26.50 | $25.33 | $1.17 | 13,139.0 | -1.62% |
| Aug 20, 2025 | $26.50 | $25.81 | $0.69 | 17,521.0 | -3.21% |
| Aug 19, 2025 | $27.20 | $26.59 | $0.605 | 29,553.0 | -3.07% |
| Aug 18, 2025 | $28.49 | $27.40 | $1.09 | 14,451.0 | -1.04% |
| Aug 15, 2025 | $27.99 | $26.87 | $1.12 | 9,442.0 | -0.46% |
| Aug 14, 2025 | $28.32 | $27.86 | $0.46 | 295,889.0 | -3.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $25.21 | $23.35 | $1.86 | 253,898.0 | +3.47% |
| Aug, 2025 | $31.35 | $23.88 | $7.47 | 1,105,295.0 | -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% |
13.64%
0.10%
Cap:
|
Volume (24h):