Kawasaki Heavy Industries, Ltd. (KWHIF)

Compare

46.66

-1.14

(-2.38%)

At close: 10:18:26 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	44.45	46.66	44.45	46.66	46.66	300
Apr 4, 2025	47.80	47.80	47.80	47.80	47.80	200
Apr 3, 2025	60.35	60.35	60.35	60.35	60.35	-
Apr 2, 2025	60.35	60.35	60.35	60.35	60.35	100
Apr 1, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 31, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 28, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 27, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 26, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 25, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 24, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 21, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 20, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 19, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 18, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 17, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 14, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 13, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 12, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 11, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 10, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 7, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 6, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 5, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 4, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 3, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 28, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 27, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 26, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 25, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 24, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 21, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 20, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 19, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 18, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 14, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 13, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 12, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 11, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 10, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 7, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 6, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 5, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 4, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 3, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 31, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 30, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 29, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 28, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 27, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 24, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 23, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 22, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 21, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 17, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 16, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 15, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 14, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 13, 2025	45.00	45.00	45.00	45.00	45.00	100
Jan 10, 2025	29.25	29.25	29.25	29.25	29.25	-
Jan 8, 2025	29.25	29.25	29.25	29.25	29.25	-
Jan 7, 2025	29.25	29.25	29.25	29.25	29.25	-
Jan 6, 2025	29.25	29.25	29.25	29.25	29.25	-
Jan 3, 2025	29.25	29.25	29.25	29.25	29.25	-
Jan 2, 2025	29.25	29.25	29.25	29.25	29.25	-
Dec 31, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 30, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 27, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 26, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 24, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 23, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 20, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 19, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 18, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 17, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 16, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 13, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 12, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 11, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 10, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 9, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 6, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 5, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 4, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 3, 2024	29.25	29.25	29.25	29.25	29.25	-
Dec 2, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 29, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 27, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 26, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 25, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 22, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 21, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 20, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 19, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 18, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 15, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 14, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 13, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 12, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 11, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 8, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 7, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 6, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 5, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 4, 2024	29.25	29.25	29.25	29.25	29.25	-
Nov 1, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 31, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 30, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 29, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 28, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 25, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 24, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 23, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 22, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 21, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 18, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 17, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 16, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 15, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 14, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 11, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 10, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 9, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 8, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 7, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 4, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 3, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 2, 2024	29.25	29.25	29.25	29.25	29.25	-
Oct 1, 2024	29.25	29.25	29.25	29.25	29.25	-
Sep 30, 2024	29.25	29.25	29.25	29.25	29.25	-
Sep 27, 2024	0.48 Dividend
Sep 27, 2024	29.25	29.25	29.25	29.25	29.25	-
Sep 26, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 25, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 24, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 23, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 20, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 19, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 18, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 17, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 16, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 13, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 12, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 11, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 10, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 9, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 6, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 5, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 4, 2024	29.25	29.25	29.25	29.25	28.77	-
Sep 3, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 30, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 29, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 28, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 27, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 26, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 23, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 22, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 21, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 20, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 19, 2024	29.25	29.25	29.25	29.25	28.77	100
Aug 16, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 15, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 14, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 13, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 12, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 9, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 8, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 7, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 6, 2024	29.25	29.25	29.25	29.25	28.77	-
Aug 5, 2024	29.25	29.25	29.25	29.25	28.77	100
Aug 2, 2024	30.50	30.55	29.92	29.92	29.42	700
Aug 1, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 31, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 30, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 29, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 26, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 25, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 24, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 23, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 22, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 19, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 18, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 17, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 16, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 15, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 12, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 11, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 10, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 9, 2024	38.25	38.25	38.25	38.25	37.62	-
Jul 8, 2024	38.55	38.55	38.25	38.25	37.62	300
Jul 5, 2024	38.55	38.55	38.55	38.55	37.91	-
Jul 3, 2024	38.55	38.55	38.55	38.55	37.91	100
Jul 2, 2024	35.83	35.83	35.83	35.83	35.24	-
Jul 1, 2024	35.83	35.83	35.83	35.83	35.24	-
Jun 28, 2024	35.83	35.83	35.83	35.83	35.24	-
Jun 27, 2024	35.83	35.83	35.83	35.83	35.24	-
Jun 26, 2024	35.83	35.83	35.83	35.83	35.24	-
Jun 25, 2024	35.83	35.83	35.83	35.83	35.24	-
Jun 24, 2024	35.83	35.83	35.83	35.83	35.24	-
Jun 21, 2024	35.83	35.83	35.83	35.83	35.24	8,000
Jun 20, 2024	35.83	35.83	35.83	35.83	35.24	400
Jun 18, 2024	35.82	35.82	35.82	35.82	35.23	-
Jun 17, 2024	35.82	35.82	35.82	35.82	35.23	-
Jun 14, 2024	35.82	35.82	35.82	35.82	35.23	-
Jun 13, 2024	35.82	35.82	35.82	35.82	35.23	100
Jun 12, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 11, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 10, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 7, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 6, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 5, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 4, 2024	35.80	35.80	35.80	35.80	35.21	-
Jun 3, 2024	35.80	35.80	35.80	35.80	35.21	-
May 31, 2024	35.80	35.80	35.80	35.80	35.21	-
May 30, 2024	35.80	35.80	35.80	35.80	35.21	-
May 29, 2024	35.80	35.80	35.80	35.80	35.21	-
May 28, 2024	35.80	35.80	35.80	35.80	35.21	-
May 24, 2024	35.80	35.80	35.80	35.80	35.21	10,000
May 23, 2024	35.80	35.80	35.80	35.80	35.21	100
May 22, 2024	30.60	30.60	30.60	30.60	30.09	-
May 21, 2024	30.60	30.60	30.60	30.60	30.09	-
May 20, 2024	30.60	30.60	30.60	30.60	30.09	-
May 17, 2024	30.60	30.60	30.60	30.60	30.09	36,000
May 16, 2024	30.60	30.60	30.60	30.60	30.09	-
May 15, 2024	30.60	30.60	30.60	30.60	30.09	-
May 14, 2024	30.60	30.60	30.60	30.60	30.09	-
May 13, 2024	30.60	30.60	30.60	30.60	30.09	-
May 10, 2024	30.60	30.60	30.60	30.60	30.09	-
May 9, 2024	30.60	30.60	30.60	30.60	30.09	-
May 8, 2024	30.60	30.60	30.60	30.60	30.09	-
May 7, 2024	30.60	30.60	30.60	30.60	30.09	-
May 6, 2024	30.60	30.60	30.60	30.60	30.09	-
May 3, 2024	30.60	30.60	30.60	30.60	30.09	-
May 2, 2024	30.60	30.60	30.60	30.60	30.09	-
May 1, 2024	30.60	30.60	30.60	30.60	30.09	24,000
Apr 30, 2024	30.60	30.60	30.60	30.60	30.09	-
Apr 29, 2024	30.60	30.60	30.60	30.60	30.09	-
Apr 26, 2024	30.60	30.60	30.60	30.60	30.09	-
Apr 25, 2024	30.60	30.60	30.60	30.60	30.09	-
Apr 24, 2024	30.60	30.60	30.60	30.60	30.09	-
Apr 23, 2024	30.60	30.60	30.60	30.60	30.09	-
Apr 22, 2024	30.42	30.60	30.41	30.60	30.09	800
Apr 19, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 18, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 17, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 16, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 15, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 12, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 11, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 10, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 9, 2024	30.55	30.55	30.55	30.55	30.04	-
Apr 8, 2024	30.55	30.55	30.55	30.55	30.04	-

SSM1.SG Sumitomo Heavy Industries Ltd

16.40

-5.75%

MHVYF Mitsubishi Heavy Industries, Ltd.

15.80

+4.43%

7011.T Mitsubishi Heavy Industries, Ltd.

2,065.50

-12.81%

XYL Xylem Inc.

103.69

-0.87%

GNRC Generac Holdings Inc.

110.65

-1.08%

ROK Rockwell Automation, Inc.

227.62

+0.22%

SIE.DE Siemens Aktiengesellschaft

176.60

-4.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Kawasaki Heavy Industries, Ltd. (KWHIF)

Related Tickers