Get the Stockscreener App
40.21
1.88%
-0.77
After Hours:
37.86
-2.35
-5.84%
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $40.49 | $39.10 | $1.39 | 76,117.0 | -1.88% |
| Apr 01, 2026 | $41.17 | $40.12 | $1.05 | 24,127.0 | +8.24% |
| Mar 31, 2026 | $37.86 | $36.81 | $1.05 | 37,578.0 | +2.56% |
| Mar 30, 2026 | $37.45 | $36.10 | $1.35 | 23,753.0 | -0.90% |
| Mar 27, 2026 | $37.35 | $36.81 | $0.54 | 29,688.0 | -1.40% |
| Mar 26, 2026 | $38.51 | $36.88 | $1.63 | 25,556.0 | -0.68% |
| Mar 25, 2026 | $38.17 | $37.85 | $0.325 | 30,727.0 | -1.73% |
| Mar 24, 2026 | $38.94 | $38.20 | $0.7418 | 48,236.0 | -4.24% |
| Mar 23, 2026 | $40.66 | $39.59 | $1.06 | 35,376.0 | +2.01% |
| Mar 20, 2026 | $42.11 | $39.63 | $2.48 | 35,273.0 | -4.30% |
| Mar 19, 2026 | $41.77 | $40.56 | $1.21 | 40,305.0 | +0.49% |
| Mar 18, 2026 | $42.00 | $41.20 | $0.80 | 34,423.0 | -0.10% |
| Mar 17, 2026 | $41.50 | $40.97 | $0.53 | 44,767.0 | +0.27% |
| Mar 16, 2026 | $41.44 | $40.68 | $0.76 | 33,575.0 | +1.38% |
| Mar 13, 2026 | $41.49 | $39.59 | $1.90 | 43,105.0 | -2.17% |
| Mar 12, 2026 | $41.75 | $40.48 | $1.27 | 38,994.0 | +2.65% |
| Mar 11, 2026 | $41.62 | $39.68 | $1.94 | 24,849.0 | -2.98% |
| Mar 10, 2026 | $43.55 | $41.06 | $2.49 | 54,462.0 | +1.51% |
| Mar 09, 2026 | $41.06 | $38.69 | $2.37 | 54,912.0 | +2.60% |
| Mar 06, 2026 | $41.75 | $39.74 | $2.01 | 717,379.0 | -4.40% |
| Mar 05, 2026 | $44.20 | $41.10 | $3.10 | 56,079.0 | -2.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $41.17 | $39.10 | $2.07 | 176,491.0 | +6.21% |
| Mar, 2026 | $44.20 | $36.10 | $8.10 | 1,466,164.0 | -16.16% |
| Feb, 2026 | $48.55 | $32.69 | $15.86 | 1,009,227.0 | +34.73% |
| Jan, 2026 | $37.86 | $26.45 | $11.41 | 798,423.0 | +26.95% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.85 | $25.21 | $5.64 | 579,521.0 | +4.79% |
| Nov, 2025 | $33.00 | $24.95 | $8.05 | 783,994.0 | -21.17% |
| Oct, 2025 | $34.35 | $24.28 | $10.07 | 763,595.0 | +22.69% |
| Sep, 2025 | $27.69 | $23.35 | $4.34 | 830,248.0 | +8.17% |
| 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 | 236,270.0 | +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% |
3.83%
0.91%
Cap:
|
Volume (24h):