2m 2m 2m 2m 2m 2m 2m
Kawasaki Sp ADR (KWHIY)
OTC
$5.49-$0.010 (-0.18%)
Price as of Oct 23, 2026- N/AMarket Cap
- -9.91%1-Year Change
- ConglomeratesIndustry
Kawasaki Sp ADR (KWHIY)
$5.49-$0.010 (-0.18%)
- 1 Month-10.07%Low Price$5.49High Price$6.07
- 3 Months-18.67%Low Price$5.49High Price$7.37
- 1 Year-9.91%Low Price$5.49High Price$9.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.60 | 5.60 | 5.40 | 5.49 | -0.18% | 257,610 |
10/22/2026 | 5.50 | 5.58 | 5.47 | 5.50 | -3.51% | 313,842 |
10/21/2026 | 5.79 | 5.79 | 5.64 | 5.70 | +0.18% | 171,363 |
10/20/2026 | 5.49 | 5.75 | 5.49 | 5.69 | -0.35% | 412,277 |
10/19/2026 | 5.73 | 5.77 | 5.66 | 5.71 | +0.88% | 365,647 |
10/16/2026 | 5.77 | 5.81 | 5.66 | 5.66 | +2.35% | 213,505 |
10/15/2026 | 5.50 | 5.57 | 5.40 | 5.53 | -0.72% | 388,290 |
10/14/2026 | 5.68 | 5.71 | 5.54 | 5.57 | -1.94% | 171,884 |
10/13/2026 | 5.70 | 5.72 | 5.65 | 5.68 | -0.18% | 310,051 |
10/12/2026 | 5.86 | 5.86 | 5.68 | 5.69 | -1.04% | 222,003 |
10/09/2026 | 5.72 | 5.76 | 5.71 | 5.75 | 0.00% | 190,949 |
10/08/2026 | 5.73 | 5.85 | 5.68 | 5.75 | -2.71% | 192,762 |
10/07/2026 | 5.97 | 6.00 | 5.87 | 5.91 | -1.01% | 1,862,206 |
10/06/2026 | 5.98 | 6.00 | 5.96 | 5.97 | +0.67% | 239,568 |
10/05/2026 | 6.10 | 6.10 | 5.85 | 5.93 | -1.66% | 283,306 |
10/02/2026 | 5.95 | 6.05 | 5.91 | 6.03 | +2.90% | 239,949 |
10/01/2026 | 5.96 | 6.00 | 5.82 | 5.86 | -1.68% | 471,017 |
09/30/2026 | 6.02 | 6.03 | 5.93 | 5.96 | -1.00% | 253,452 |
09/29/2026 | 5.97 | 6.04 | 5.95 | 6.02 | -0.66% | 220,399 |
09/28/2026 | 6.24 | 6.24 | 5.99 | 6.06 | -0.09% | 493,853 |
09/25/2026 | 6.19 | 6.19 | 6.02 | 6.07 | +1.26% | 534,959 |
09/24/2026 | 6.09 | 6.09 | 5.97 | 5.99 | -1.88% | 692,247 |
09/23/2026 | 6.20 | 6.25 | 6.07 | 6.11 | -1.37% | 172,067 |
09/22/2026 | 6.24 | 6.24 | 6.17 | 6.19 | +0.98% | 170,693 |
09/21/2026 | 6.18 | 6.26 | 6.10 | 6.13 | +1.16% | 376,979 |
09/18/2026 | 6.00 | 6.12 | 6.00 | 6.06 | -2.10% | 337,993 |
09/17/2026 | 6.45 | 6.45 | 6.19 | 6.19 | +1.98% | 376,479 |
09/16/2026 | 6.16 | 6.22 | 6.05 | 6.07 | +0.41% | 224,506 |
09/15/2026 | 6.15 | 6.15 | 6.02 | 6.05 | +0.75% | 770,147 |
09/14/2026 | 6.10 | 6.10 | 5.97 | 6.00 | -0.83% | 408,899 |
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 |