Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free KWHIY Stock Alerts

Kawasaki Heavy Industries (KWHIY) Stock Chart & Stock Price History

$14.30
+0.28 (+2.00%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Kawasaki Heavy Industries Stock Price Performance

5 Day
Performance
-7.95%
1 Month
Performance
-5.34%
3 Month
Performance
+16.83%
6 Month
Performance
+59.07%
Year-To-Date
Performance
+63.71%
1 Year
Performance
+39.38%
Receive KWHIY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kawasaki Heavy Industries and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
We just added a $300 account credit to your MarketBeat subscription
MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.
Start Your Risk-Free Trial Here

KWHIY Stock Chart for Saturday, July, 27, 2024

KWHIY Chart by TradingView

Kawasaki Heavy Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$14.02$14.30
+2.00%		$14.30$14.151,330 shs$0.00
07/25/2024$14.98$14.02
-6.41%		$14.35$13.657,556 shs$0.00
07/24/2024$16.07$14.98
-6.78%		$15.50$14.985,458 shs$6.29 billion
07/23/2024$15.54$16.07
+3.44%		$16.07$15.5329,662 shs$0.00
07/22/2024$15.80$15.54
-1.68%		$15.70$14.9813,272 shs$0.00
07/19/2024$16.04$15.80
-1.50%		$15.80$15.62101,249 shs$0.00
07/18/2024$16.82$16.04
-4.64%		$16.20$15.9320,608 shs$0.00
07/17/2024$15.40$16.82
+9.22%		$16.90$16.4020,893 shs$0.00
07/16/2024$14.54$15.40
+5.90%		$15.75$15.0410,177 shs$0.00
07/15/2024$14.66$14.54
-0.78%		$14.65$14.516,559 shs$6.11 billion
07/12/2024$14.98$14.66
-2.16%		$14.66$14.366,506 shs$0.00
07/11/2024$14.86$14.98
+0.81%		$15.08$14.654,653 shs$6.29 billion
07/10/2024$15.18$14.86
-2.14%		$15.10$14.334,402 shs$6.24 billion
07/09/2024$15.21$15.18
-0.17%		$15.22$15.092,787 shs$0.00
07/08/2024$15.33$15.21
-0.78%		$15.36$15.0630,740 shs$0.00
07/05/2024$15.51$15.33
-1.16%		$15.76$15.2018,991 shs$6.44 billion
07/04/2024$15.51$15.51$15.84$15.4767,489 shs$0.00
07/03/2024$15.50$15.51
+0.06%		$15.84$15.4767,489 shs$0.00
07/02/2024$15.29$15.50
+1.39%		$15.65$15.075,525 shs$0.00
07/01/2024$15.30$15.29
-0.08%		$15.49$15.104,284 shs$6.42 billion
06/28/2024$15.11$15.30
+1.28%		$15.42$14.794,590 shs$0.00
06/27/2024$14.76$15.11
+2.35%		$15.49$15.112,525 shs$0.00
06/26/2024$15.34$14.76
-3.76%		$15.00$14.7287,334 shs$0.00
06/25/2024$14.22$15.34
+7.85%		$15.53$14.72376,570 shs$0.00
06/24/2024$14.39$14.22
-1.18%		$14.64$14.22258,976 shs$0.00
06/21/2024$14.33$14.39
+0.42%		$14.50$14.1524,743 shs$0.00
06/20/2024$14.40$14.33
-0.49%		$14.44$14.007,597 shs$0.00
06/19/2024$14.40$14.40$14.73$14.333,013 shs$0.00
06/18/2024$14.70$14.40
-2.04%		$14.73$14.333,013 shs$0.00
06/17/2024$14.45$14.70
+1.73%		$14.70$13.984,946 shs$6.17 billion
06/14/2024$14.49$14.45
-0.26%		$15.22$14.374,054 shs$0.00
06/13/2024$14.54$14.49
-0.36%		$14.64$14.174,570 shs$6.08 billion
06/12/2024$14.53$14.54
+0.07%		$14.59$14.54776 shs$0.00
06/11/2024$14.72$14.53
-1.32%		$14.58$14.532,380 shs$0.00
06/10/2024$14.22$14.72
+3.55%		$15.08$14.582,293 shs$0.00
06/07/2024$14.40$14.22
-1.22%		$14.65$14.221,499 shs$0.00
06/06/2024$14.56$14.40
-1.16%		$14.92$13.861,847 shs$0.00
06/05/2024$15.65$14.56
-6.94%		$14.56$14.4415,186 shs$0.00
06/04/2024$15.25$15.65
+2.62%		$15.65$15.054,134 shs$0.00
06/03/2024$15.13$15.25
+0.82%		$15.76$15.252,593 shs$6.40 billion
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
05/31/2024$15.15$15.13
-0.15%		$15.24$14.659,786 shs$0.00
05/30/2024$15.30$15.15
-0.97%		$15.60$15.15126,899 shs$0.00
05/29/2024$15.90$15.30
-3.76%		$15.35$15.205,089 shs$0.00
05/28/2024$15.26$15.90
+4.16%		$16.35$15.735,236 shs$0.00
05/27/2024$15.26$15.26$15.26$14.77600 shs$0.00
05/24/2024$14.59$15.26
+4.58%		$15.26$14.77649 shs$6.41 billion
05/23/2024$14.25$14.59
+2.38%		$15.03$14.253,541 shs$0.00
05/22/2024$14.75$14.25
-3.38%		$14.57$14.173,987 shs$0.00
05/21/2024$14.43$14.75
+2.22%		$15.09$14.743,819 shs$0.00
05/20/2024$14.20$14.43
+1.66%		$14.76$14.361,237 shs$0.00
05/17/2024$14.66$14.20
-3.17%		$14.53$14.1847,831 shs$0.00
05/16/2024$14.85$14.66
-1.25%		$15.05$14.4534,470 shs$0.00
05/15/2024$14.70$14.85
+1.01%		$15.10$14.772,719 shs$0.00
05/14/2024$14.70$14.70$15.09$14.583,657 shs$0.00
05/13/2024$14.90$14.70
-1.37%		$15.21$14.293,657 shs$0.00
05/10/2024$14.58$14.90
+2.20%		$15.36$14.483,830 shs$6.26 billion
05/09/2024$12.75$14.58
+14.35%		$14.58$13.885,474 shs$0.00
05/08/2024$12.90$12.75
-1.17%		$12.90$12.543,005 shs$0.00
05/07/2024$12.80$12.90
+0.77%		$13.00$12.8529,448 shs$0.00
05/06/2024$12.59$12.80
+1.68%		$13.00$12.707,955 shs$0.00
05/03/2024$12.59$12.59
-0.02%		$12.78$12.501,683 shs$0.00
05/02/2024$12.54$12.59
+0.41%		$12.89$12.4129,194 shs$0.00
05/01/2024$12.52$12.54
+0.16%		$12.54$12.2732,405 shs$0.00
04/30/2024$12.27$12.52
+2.04%		$12.65$12.402,460 shs$0.00
04/29/2024$12.24$12.27
+0.25%		$12.45$12.103,691 shs$0.00
04/26/2024$12.01$12.24
+1.92%		$12.24$11.894,022 shs$0.00

Related Companies:
This page (OTCMKTS:KWHIY) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored