2m 2m 2m 2m 2m 2m 2m
Kawasaki Sp ADR (KWHIY)
OTC
$6.05+$0.11 (+1.85%)
Price as of Sep 11, 2026- N/AMarket Cap
- 20.60%1-Year Change
- ConglomeratesIndustry
Kawasaki Sp ADR (KWHIY)
$6.05+$0.11 (+1.85%)
- 1 Month-11.29%Low Price$5.94High Price$7.16
- 3 Months-14.06%Low Price$5.94High Price$8.08
- 1 Year+20.60%Low Price$5.94High Price$9.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 6.15 | 6.15 | 5.95 | 6.05 | +1.85% | 584,854 |
09/10/2026 | 6.06 | 6.13 | 5.90 | 5.94 | -3.26% | 436,640 |
09/09/2026 | 6.25 | 6.25 | 6.12 | 6.14 | 0.00% | 229,922 |
09/08/2026 | 6.24 | 6.29 | 6.13 | 6.14 | -1.29% | 355,506 |
09/04/2026 | 6.35 | 6.35 | 6.15 | 6.22 | -1.27% | 188,442 |
09/03/2026 | 6.32 | 6.34 | 6.23 | 6.30 | +3.45% | 378,422 |
09/02/2026 | 6.07 | 6.12 | 6.06 | 6.09 | -0.65% | 289,145 |
09/01/2026 | 6.21 | 6.21 | 6.12 | 6.13 | -3.46% | 259,766 |
08/31/2026 | 6.41 | 6.43 | 6.34 | 6.35 | -1.55% | 534,530 |
08/28/2026 | 6.55 | 6.56 | 6.43 | 6.45 | -1.23% | 289,907 |
08/27/2026 | 6.54 | 6.58 | 6.49 | 6.53 | +1.40% | 213,457 |
08/26/2026 | 6.44 | 6.50 | 6.43 | 6.44 | -1.23% | 160,069 |
08/25/2026 | 6.58 | 6.58 | 6.48 | 6.52 | +0.62% | 131,662 |
08/24/2026 | 6.49 | 6.53 | 6.45 | 6.48 | -1.07% | 261,336 |
08/21/2026 | 6.61 | 6.61 | 6.52 | 6.55 | -1.28% | 171,340 |
08/20/2026 | 6.69 | 6.79 | 6.62 | 6.64 | -1.70% | 174,722 |
08/19/2026 | 6.92 | 6.92 | 6.74 | 6.75 | -4.53% | 165,314 |
08/18/2026 | 7.19 | 7.19 | 7.06 | 7.07 | -0.98% | 122,976 |
08/17/2026 | 7.18 | 7.19 | 7.14 | 7.14 | -0.28% | 145,878 |
08/14/2026 | 7.20 | 7.21 | 7.12 | 7.16 | +1.27% | 86,938 |
08/13/2026 | 7.11 | 7.12 | 7.01 | 7.07 | +0.57% | 187,457 |
08/12/2026 | 7.00 | 7.10 | 6.99 | 7.03 | +3.08% | 248,609 |
08/11/2026 | 6.84 | 6.89 | 6.79 | 6.82 | +0.46% | 168,281 |
08/10/2026 | 6.79 | 6.86 | 6.78 | 6.79 | -4.38% | 175,662 |
08/07/2026 | 7.20 | 7.38 | 7.06 | 7.10 | -2.07% | 115,880 |
08/06/2026 | 7.30 | 7.37 | 7.23 | 7.25 | -1.63% | 179,830 |
08/05/2026 | 7.40 | 7.48 | 7.36 | 7.37 | +1.10% | 118,516 |
08/04/2026 | 7.14 | 7.32 | 7.14 | 7.29 | +5.81% | 138,835 |
08/03/2026 | 6.87 | 6.90 | 6.78 | 6.89 | 0.00% | 223,554 |
07/31/2026 | 6.88 | 6.91 | 6.80 | 6.89 | +1.47% | 167,447 |
07/30/2026 | 6.77 | 6.82 | 6.62 | 6.79 | +4.30% | 335,929 |
07/29/2026 | 6.62 | 6.70 | 6.47 | 6.51 | -1.51% | 237,229 |
07/28/2026 | 6.60 | 6.62 | 6.52 | 6.61 | -0.75% | 262,975 |
07/27/2026 | 6.63 | 6.74 | 6.60 | 6.66 | -2.49% | 421,399 |
07/24/2026 | 6.80 | 6.88 | 6.80 | 6.83 | +1.19% | 337,725 |
07/23/2026 | 6.76 | 6.82 | 6.71 | 6.75 | +0.45% | 290,108 |
07/22/2026 | 6.71 | 6.78 | 6.71 | 6.72 | +0.60% | 196,467 |
07/21/2026 | 6.62 | 6.70 | 6.59 | 6.68 | +2.45% | 240,213 |
07/20/2026 | 6.51 | 6.59 | 6.48 | 6.52 | -0.15% | 305,556 |
07/17/2026 | 6.45 | 6.55 | 6.38 | 6.53 | -2.54% | 914,453 |
07/16/2026 | 6.86 | 6.86 | 6.69 | 6.70 | -1.90% | 589,645 |
07/15/2026 | 6.77 | 6.89 | 6.68 | 6.83 | +0.89% | 268,226 |
07/14/2026 | 6.80 | 6.83 | 6.72 | 6.77 | +0.07% | 345,887 |
07/13/2026 | 6.83 | 6.83 | 6.74 | 6.77 | -3.34% | 266,214 |
07/10/2026 | 6.95 | 7.01 | 6.92 | 7.00 | +2.32% | 167,182 |
07/09/2026 | 6.83 | 6.88 | 6.81 | 6.84 | -2.15% | 302,158 |
07/08/2026 | 6.94 | 6.99 | 6.88 | 6.99 | -2.65% | 294,554 |
07/07/2026 | 7.34 | 7.34 | 7.16 | 7.18 | -4.27% | 272,904 |
07/06/2026 | 7.44 | 7.52 | 7.44 | 7.50 | +8.23% | 488,160 |
07/02/2026 | 7.02 | 7.13 | 6.87 | 6.93 | +3.74% | 217,600 |
07/01/2026 | 6.64 | 6.74 | 6.64 | 6.68 | -7.99% | 478,564 |
06/30/2026 | 7.25 | 7.30 | 7.21 | 7.26 | 0.00% | 372,341 |
06/29/2026 | 7.23 | 7.30 | 7.19 | 7.26 | +2.11% | 245,378 |
06/26/2026 | 7.07 | 7.16 | 7.07 | 7.11 | -1.52% | 221,348 |
06/25/2026 | 7.30 | 7.31 | 7.20 | 7.22 | -5.25% | 178,561 |
06/24/2026 | 7.59 | 7.65 | 7.57 | 7.62 | +0.26% | 140,395 |
06/23/2026 | 7.50 | 7.61 | 7.50 | 7.60 | -5.59% | 148,965 |
06/22/2026 | 8.11 | 8.11 | 8.02 | 8.05 | +1.26% | 236,663 |
06/18/2026 | 7.85 | 7.96 | 7.82 | 7.95 | -1.61% | 240,695 |
06/17/2026 | 8.16 | 8.22 | 8.08 | 8.08 | +6.46% | 221,387 |
06/16/2026 | 7.55 | 7.64 | 7.55 | 7.59 | +5.12% | 212,344 |
06/15/2026 | 7.29 | 7.30 | 7.22 | 7.22 | +0.14% | 282,892 |
06/12/2026 | 7.09 | 7.22 | 7.09 | 7.21 | +2.41% | 197,130 |
06/11/2026 | 6.89 | 7.07 | 6.89 | 7.04 | -0.14% | 438,839 |
06/10/2026 | 7.34 | 7.34 | 7.04 | 7.05 | +2.03% | 165,029 |
06/09/2026 | 7.01 | 7.09 | 6.80 | 6.91 | -1.00% | 268,287 |
06/08/2026 | 6.99 | 7.05 | 6.96 | 6.98 | +0.29% | 329,829 |
06/05/2026 | 7.23 | 7.27 | 6.89 | 6.96 | -3.73% | 296,425 |
06/04/2026 | 7.21 | 7.24 | 7.12 | 7.23 | +1.54% | 197,513 |
06/03/2026 | 7.14 | 7.20 | 7.10 | 7.12 | -2.40% | 157,192 |
06/02/2026 | 7.10 | 7.63 | 7.10 | 7.30 | -1.94% | 201,318 |
06/01/2026 | 7.44 | 7.48 | 7.38 | 7.44 | -5.72% | 287,979 |
05/29/2026 | 7.88 | 7.93 | 7.87 | 7.89 | +0.13% | 157,004 |
05/28/2026 | 7.79 | 7.90 | 7.79 | 7.88 | -1.87% | 149,234 |
05/27/2026 | 7.95 | 8.04 | 7.69 | 8.03 | -5.42% | 205,596 |
05/26/2026 | 8.27 | 8.59 | 8.27 | 8.49 | +12.30% | 186,649 |
05/22/2026 | 7.76 | 7.76 | 7.48 | 7.56 | -4.67% | 291,366 |
05/21/2026 | 7.75 | 8.10 | 7.75 | 7.93 | +8.93% | 330,225 |
05/20/2026 | 7.14 | 7.29 | 7.14 | 7.28 | +0.97% | 218,397 |
05/19/2026 | 7.23 | 7.27 | 7.15 | 7.21 | -2.70% | 245,886 |
05/18/2026 | 7.45 | 7.45 | 7.34 | 7.41 | -4.88% | 205,861 |
05/15/2026 | 7.83 | 7.83 | 7.75 | 7.79 | -4.06% | 172,026 |
05/14/2026 | 8.05 | 8.13 | 7.70 | 8.12 | -6.88% | 160,262 |
05/13/2026 | 8.65 | 8.73 | 8.65 | 8.72 | +0.93% | 92,370 |
05/12/2026 | 8.50 | 8.77 | 8.50 | 8.64 | +5.62% | 102,660 |
05/11/2026 | 8.09 | 8.20 | 8.09 | 8.18 | -3.42% | 138,200 |
05/08/2026 | 8.47 | 8.49 | 8.31 | 8.47 | +2.54% | 130,179 |
05/07/2026 | 8.25 | 8.35 | 8.25 | 8.26 | -1.31% | 1,538,665 |
05/06/2026 | 8.27 | 8.43 | 8.26 | 8.37 | +3.08% | 186,550 |
05/05/2026 | 7.98 | 8.13 | 7.98 | 8.12 | +1.12% | 140,368 |
05/04/2026 | 7.97 | 8.09 | 7.93 | 8.03 | +0.12% | 430,238 |
05/01/2026 | 7.96 | 8.10 | 7.88 | 8.02 | -2.79% | 644,690 |
04/30/2026 | 8.16 | 8.26 | 8.11 | 8.25 | +3.13% | 153,626 |
04/29/2026 | 8.09 | 8.09 | 7.97 | 8.00 | +0.25% | 115,111 |
04/28/2026 | 8.16 | 8.16 | 7.98 | 7.98 | +3.64% | 252,298 |
04/27/2026 | 7.81 | 7.97 | 7.68 | 7.70 | -3.39% | 1,241,670 |
04/24/2026 | 8.00 | 8.05 | 7.96 | 7.97 | -1.97% | 97,887 |
04/23/2026 | 8.28 | 8.28 | 8.07 | 8.13 | +2.26% | 176,132 |
04/22/2026 | 7.90 | 8.04 | 7.85 | 7.95 | +0.89% | 231,784 |
04/21/2026 | 8.15 | 8.20 | 7.84 | 7.88 | -2.60% | 196,987 |