OTC Markets OTCPK - Delayed Quote
USD
Kawasaki Heavy Industries, Ltd. (KWHIF)
13.10
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 29, 2026
13.10
13.10
13.10
13.10
13.10
100
Oct 28, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 27, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 26, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 23, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 22, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 21, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 20, 2026
13.10
13.10
13.10
13.10
13.10
-
Oct 19, 2026
13.10
13.10
13.10
13.10
13.10
2,000
Oct 16, 2026
14.53
14.53
14.53
14.53
14.53
200
Oct 15, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 14, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 13, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 12, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 9, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 8, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 7, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 6, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 5, 2026
14.90
14.90
14.90
14.90
14.90
500
Oct 2, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 1, 2026
14.90
14.90
14.90
14.90
14.90
-
Sep 30, 2026
14.90
14.90
14.90
14.90
14.90
300
Sep 29, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
15.20
15.20
15.20
15.20
15.20
-
Sep 28, 2026
15.20
15.20
15.20
15.20
15.07
-
Sep 25, 2026
15.20
15.20
15.20
15.20
15.07
-
Sep 24, 2026
15.20
15.20
15.20
15.20
15.07
100
Sep 23, 2026
15.23
15.23
15.23
15.23
15.10
-
Sep 22, 2026
15.23
15.23
15.23
15.23
15.10
-
Sep 21, 2026
15.23
15.23
15.23
15.23
15.10
-
Sep 18, 2026
15.23
15.23
15.23
15.23
15.10
200
Sep 17, 2026
15.00
15.00
15.00
15.00
14.87
-
Sep 16, 2026
15.00
15.00
15.00
15.00
14.87
-
Sep 15, 2026
15.00
15.00
15.00
15.00
14.87
-
Sep 14, 2026
15.00
15.00
15.00
15.00
14.87
200
Sep 11, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 10, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 9, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 8, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 4, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 3, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 2, 2026
15.48
15.48
15.48
15.48
15.35
-
Sep 1, 2026
15.60
15.60
15.48
15.48
15.35
1,000
Aug 31, 2026
16.56
16.56
16.56
16.56
16.42
300
Aug 28, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 27, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 26, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 25, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 24, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 21, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 20, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 19, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 18, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 17, 2026
17.97
17.97
17.97
17.97
17.82
-
Aug 14, 2026
17.97
17.97
17.97
17.97
17.82
200
Aug 13, 2026
17.60
17.60
17.60
17.60
17.45
-
Aug 12, 2026
17.60
17.60
17.60
17.60
17.45
600
Aug 11, 2026
17.99
17.99
17.99
17.99
17.84
-
Aug 10, 2026
17.99
17.99
17.99
17.99
17.84
-
Aug 7, 2026
17.99
17.99
17.99
17.99
17.84
-
Aug 6, 2026
17.99
17.99
17.99
17.99
17.84
-
Aug 5, 2026
17.99
17.99
17.99
17.99
17.84
300
Aug 4, 2026
17.99
17.99
17.99
17.99
17.84
400
Aug 3, 2026
16.26
16.26
16.26
16.26
16.12
-
Jul 31, 2026
16.95
16.95
16.26
16.26
16.12
1,000
Jul 30, 2026
15.83
15.83
15.83
15.83
15.70
-
Jul 29, 2026
15.83
15.83
15.83
15.83
15.70
-
Jul 28, 2026
15.83
15.83
15.83
15.83
15.70
400
Jul 27, 2026
15.55
15.55
15.55
15.55
15.42
800
Jul 24, 2026
16.70
16.70
16.70
16.70
16.56
-
Jul 23, 2026
16.70
16.70
16.70
16.70
16.56
1,200
Jul 22, 2026
16.00
16.00
15.80
15.80
15.67
300
Jul 21, 2026
15.61
16.51
15.61
16.51
16.37
1,100
Jul 20, 2026
16.30
16.30
16.30
16.30
16.16
300
Jul 17, 2026
16.50
16.60
16.50
16.60
16.46
400
Jul 16, 2026
16.90
17.48
16.88
17.23
17.09
35,800
Jul 15, 2026
16.80
16.88
16.80
16.88
16.74
300
Jul 14, 2026
17.00
17.00
17.00
17.00
16.86
200
Jul 13, 2026
17.13
17.13
17.13
17.13
16.99
-
Jul 10, 2026
17.13
17.13
17.13
17.13
16.99
-
Jul 9, 2026
17.13
17.13
17.13
17.13
16.99
-
Jul 8, 2026
17.13
17.13
17.13
17.13
16.99
500
Jul 7, 2026
18.06
18.44
18.00
18.44
18.29
1,629,400
Jul 6, 2026
18.50
18.50
18.05
18.05
17.90
20,600
Jul 2, 2026
16.61
16.61
15.89
15.89
15.76
10,300
Jul 1, 2026
17.50
17.50
16.61
16.61
16.47
900
Jun 30, 2026
18.13
18.27
18.13
18.27
18.12
2,200
Jun 29, 2026
18.49
18.49
18.49
18.49
18.34
300
Jun 26, 2026
17.77
18.42
17.77
17.77
17.62
9,700
Jun 25, 2026
18.53
18.53
18.01
18.01
17.86
8,300
Jun 24, 2026
18.84
18.84
18.84
18.84
18.68
-
Jun 23, 2026
18.84
18.84
18.84
18.84
18.68
47,500
Jun 22, 2026
19.78
21.00
18.55
19.78
19.61
27,700
Jun 18, 2026
21.00
21.00
21.00
21.00
20.82
1,300
Jun 17, 2026
18.64
19.78
18.64
19.78
19.61
1,000
Jun 16, 2026
18.93
18.93
18.93
18.93
18.77
3,000
Jun 15, 2026
18.89
18.89
18.00
18.00
17.85
8,700
Jun 12, 2026
17.98
17.98
16.50
17.38
17.23
1,400
Jun 11, 2026
16.74
16.74
16.74
16.74
16.60
66,800
Jun 10, 2026
18.35
18.35
17.61
17.61
17.46
20,500
Jun 9, 2026
16.00
16.00
16.00
16.00
15.87
6,800
Jun 8, 2026
17.31
17.32
17.31
17.32
17.18
1,100
Jun 5, 2026
17.60
18.26
17.60
18.26
18.11
900
Jun 4, 2026
18.64
18.64
18.10
18.37
18.22
3,700
Jun 3, 2026
18.00
18.74
18.00
18.00
17.85
2,500
Jun 2, 2026
18.75
18.75
18.75
18.75
18.59
1,900
Jun 1, 2026
19.03
19.30
19.03
19.30
19.14
1,700
May 29, 2026
21.20
21.20
20.24
20.25
20.08
500
May 28, 2026
20.50
20.50
19.60
19.91
19.74
3,400
May 27, 2026
20.38
20.38
20.38
20.38
20.21
300
May 26, 2026
21.45
21.45
21.45
21.45
21.27
11,200
May 22, 2026
20.22
20.25
19.13
19.25
19.09
5,700
May 21, 2026
19.40
19.82
18.73
19.53
19.37
5,000
May 20, 2026
18.40
18.40
18.40
18.40
18.25
-
May 19, 2026
18.40
18.40
18.40
18.40
18.25
-
May 18, 2026
19.80
19.80
18.40
18.40
18.25
600
May 15, 2026
19.55
19.55
19.55
19.55
19.39
11,100
May 14, 2026
20.15
20.15
20.00
20.00
19.83
1,100
May 13, 2026
19.30
19.30
19.30
19.30
19.14
-
May 12, 2026
19.30
19.30
19.30
19.30
19.14
200
May 11, 2026
20.80
20.80
20.80
20.80
20.63
-
May 8, 2026
19.30
20.80
19.30
20.80
20.63
4,200
May 7, 2026
20.80
20.80
20.80
20.80
20.63
412,800
May 6, 2026
20.80
20.80
20.80
20.80
20.63
1,000
May 5, 2026
21.13
21.13
20.62
20.63
20.46
3,200
May 4, 2026
20.00
20.00
19.97
19.97
19.80
1,500
May 1, 2026
21.46
21.46
21.46
21.46
21.28
1,100
Apr 30, 2026
22.24
22.24
21.18
21.25
21.07
21,600
Apr 29, 2026
18.40
18.40
18.40
18.40
18.25
-
Apr 28, 2026
18.40
18.40
18.40
18.40
18.25
5,900
Apr 27, 2026
19.56
19.56
18.67
18.67
18.51
1,100
Apr 24, 2026
21.80
21.80
20.00
21.30
21.12
2,400
Apr 23, 2026
19.50
19.50
19.50
19.50
19.34
-
Apr 22, 2026
19.95
19.95
19.50
19.50
19.34
2,700
Apr 21, 2026
18.20
19.70
18.20
19.70
19.54
800
Apr 20, 2026
20.98
20.98
19.00
19.00
18.84
9,007,900
Apr 17, 2026
20.39
20.48
20.39
20.45
20.28
2,900
Apr 16, 2026
20.05
20.05
17.95
18.58
18.42
20,000
Apr 15, 2026
22.00
23.00
21.06
21.11
20.93
3,600
Apr 14, 2026
23.30
23.30
23.30
23.30
23.11
2,300
Apr 13, 2026
20.35
20.86
19.73
20.86
20.69
2,800
Apr 10, 2026
21.00
21.20
20.00
20.65
20.48
1,700
Apr 9, 2026
21.12
21.12
21.12
21.12
20.94
400
Apr 8, 2026
21.21
23.29
21.21
23.29
23.10
3,300
Apr 7, 2026
19.69
19.69
19.69
19.69
19.53
-
Apr 6, 2026
19.69
19.69
19.69
19.69
19.53
-
Apr 2, 2026
19.63
19.69
18.33
19.69
19.53
1,600
Apr 1, 2026
18.01
18.01
18.01
18.01
17.86
-
Mar 31, 2026
18.01
18.01
18.01
18.01
17.86
-
Mar 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
18.06
18.06
18.01
18.01
17.86
3,500
Mar 27, 2026
86.95
91.25
86.95
86.95
86.10
700
Mar 26, 2026
95.16
95.16
95.16
95.16
94.23
-
Mar 25, 2026
92.98
95.16
92.98
95.16
94.23
500
Mar 24, 2026
95.01
95.01
91.40
91.40
90.51
700
Mar 23, 2026
101.50
101.50
101.50
101.50
100.51
-
Mar 20, 2026
103.70
103.70
101.50
101.50
100.51
300
Mar 19, 2026
104.30
104.30
104.30
104.30
103.29
-
Mar 18, 2026
107.60
107.60
104.30
104.30
103.29
200
Mar 17, 2026
104.26
104.65
104.26
104.65
103.63
800
Mar 16, 2026
102.18
102.18
102.18
102.18
101.19
200
Mar 13, 2026
107.20
107.20
107.20
107.20
106.16
200
Mar 12, 2026
101.50
101.50
101.50
101.50
100.51
100
Mar 11, 2026
100.41
100.41
100.41
100.41
99.43
1,000
Mar 10, 2026
105.00
105.00
105.00
105.00
103.98
3,900
Mar 9, 2026
107.90
107.90
107.90
107.90
106.85
-
Mar 6, 2026
107.90
107.90
107.90
107.90
106.85
2,100
Mar 5, 2026
106.34
106.34
106.34
106.34
105.31
-
Mar 4, 2026
106.34
106.34
106.34
106.34
105.31
400
Mar 3, 2026
106.59
106.59
106.59
106.59
105.55
-
Mar 2, 2026
106.59
106.59
106.59
106.59
105.55
-
Feb 27, 2026
106.59
106.59
106.59
106.59
105.55
-
Feb 26, 2026
106.59
106.59
106.59
106.59
105.55
-
Feb 25, 2026
106.59
106.59
106.59
106.59
105.55
-
Feb 24, 2026
106.59
106.59
106.59
106.59
105.55
200
Feb 23, 2026
109.95
109.95
109.95
109.95
108.88
-
Feb 20, 2026
109.95
109.95
109.95
109.95
108.88
-
Feb 19, 2026
109.95
109.95
109.95
109.95
108.88
-
Feb 18, 2026
110.20
112.93
109.95
109.95
108.88
900
Feb 17, 2026
112.99
116.44
112.99
116.44
115.31
700
Feb 13, 2026
118.41
118.41
118.41
118.41
117.26
-
Feb 12, 2026
118.00
120.82
118.00
118.41
117.26
1,200
Feb 11, 2026
121.25
121.25
121.25
121.25
120.07
200
Feb 10, 2026
119.83
120.37
119.83
120.37
119.20
323,500
Feb 9, 2026
88.00
88.00
88.00
88.00
87.14
-
Feb 6, 2026
88.00
88.00
88.00
88.00
87.14
-
Feb 5, 2026
88.00
88.00
88.00
88.00
87.14
-
Feb 4, 2026
88.00
88.00
88.00
88.00
87.14
-
Feb 3, 2026
88.00
88.00
88.00
88.00
87.14
-
Feb 2, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 30, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 29, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 28, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 27, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 26, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 23, 2026
88.00
88.00
88.00
88.00
87.14
-
Jan 22, 2026
88.00
88.00
88.00
88.00
87.14
1,000
Jan 21, 2026
86.74
86.74
86.74
86.74
85.90
-
Jan 20, 2026
86.74
86.74
86.74
86.74
85.90
100
Jan 16, 2026
87.85
87.85
87.85
87.85
87.00
-
Jan 15, 2026
87.85
87.85
87.85
87.85
87.00
-
Jan 14, 2026
87.85
87.85
87.85
87.85
87.00
-
Jan 13, 2026
87.37
87.85
87.37
87.85
87.00
400
Jan 12, 2026
73.40
73.40
73.40
73.40
72.69
-
Jan 9, 2026
73.40
73.40
73.40
73.40
72.69
-
Jan 8, 2026
73.40
73.40
73.40
73.40
72.69
-
Jan 7, 2026
73.40
73.40
73.40
73.40
72.69
-
Jan 6, 2026
73.40
73.40
73.40
73.40
72.69
-
Jan 5, 2026
73.40
73.40
73.40
73.40
72.69
-
Jan 2, 2026
73.40
73.40
73.40
73.40
72.69
-
Dec 31, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 30, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 29, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 26, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 24, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 23, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 22, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 19, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 18, 2025
73.40
73.40
73.40
73.40
72.69
-
Dec 17, 2025
73.40
73.40
73.40
73.40
72.69
100
Dec 16, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 15, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 12, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 11, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 10, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 9, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 8, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 5, 2025
66.61
66.61
66.61
66.61
65.96
-
Dec 4, 2025
66.61
66.61
66.61
66.61
65.96
3,000
Dec 3, 2025
64.15
64.15
64.15
64.15
63.53
-
Dec 2, 2025
64.15
64.15
64.15
64.15
63.53
-
Dec 1, 2025
64.15
64.15
64.15
64.15
63.53
-
Nov 28, 2025
64.15
64.15
64.15
64.15
63.53
-
Nov 26, 2025
64.15
64.15
64.15
64.15
63.53
-
Nov 25, 2025
64.15
64.15
64.15
64.15
63.53
-
Nov 24, 2025
64.15
64.15
64.15
64.15
63.53
-
Nov 21, 2025
64.15
64.15
64.15
64.15
63.53
-
Nov 20, 2025
64.15
64.15
64.15
64.15
63.53
100
Nov 19, 2025
67.35
67.35
67.35
67.35
66.70
200
Nov 18, 2025
68.50
68.50
68.50
68.50
67.83
-
Nov 17, 2025
68.80
68.80
68.50
68.50
67.83
200
Nov 14, 2025
67.55
67.55
67.55
67.55
66.89
-
Nov 13, 2025
67.55
67.55
67.55
67.55
66.89
100
Nov 12, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 11, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 10, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 7, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 6, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 5, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 4, 2025
78.60
78.60
78.60
78.60
77.84
-
Nov 3, 2025
78.60
78.60
78.60
78.60
77.84
100
Oct 31, 2025
66.29
66.29
66.29
66.29
65.65
-
