OTC Link
Datos históricos de Kawasaki Heavy Industries, Ltd.
Kawasaki Heavy Industries, Ltd. · KWHIY
$5.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:29 UTC
- Variación en el periodo
- +17.25%
- Máximo
- US$9.73
- 2 de marzo de 2026
- Mínimo
- US$4.90
- 10 de octubre de 2025
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.72 | 5.76 | 5.71 | 5.75 | 0.00% | 190,949 |
| 8 oct 2026 | 5.73 | 5.85 | 5.68 | 5.75 | −2.71% | 210,493 |
| 7 oct 2026 | 5.97 | 6.00 | 5.87 | 5.91 | −1.01% | 1.87 M |
| 6 oct 2026 | 5.98 | 6.00 | 5.96 | 5.97 | +0.67% | 255,826 |
| 5 oct 2026 | 6.10 | 6.10 | 5.85 | 5.93 | −1.66% | 298,141 |
| 2 oct 2026 | 5.95 | 6.05 | 5.91 | 6.03 | +2.90% | 251,121 |
| 1 oct 2026 | 5.96 | 6.00 | 5.82 | 5.86 | −1.68% | 478,677 |
| 30 sep 2026 | 6.02 | 6.03 | 5.93 | 5.96 | −1.00% | 255,961 |
| 29 sep 2026 | 5.97 | 6.04 | 5.95 | 6.02 | −0.66% | 229,644 |
| 28 sep 2026 | 6.24 | 6.24 | 5.99 | 6.06 | −0.09% | 506,060 |
| 25 sep 2026 | 6.19 | 6.19 | 6.02 | 6.07 | +1.26% | 536,587 |
| 24 sep 2026 | 6.09 | 6.09 | 5.97 | 5.99 | −1.88% | 703,159 |
| 23 sep 2026 | 6.20 | 6.25 | 6.07 | 6.11 | −1.37% | 186,623 |
| 22 sep 2026 | 6.24 | 6.24 | 6.17 | 6.19 | +0.98% | 185,996 |
| 21 sep 2026 | 6.18 | 6.26 | 6.10 | 6.13 | +1.16% | 385,796 |
| 18 sep 2026 | 6.00 | 6.12 | 6.00 | 6.06 | −2.10% | 348,906 |
| 17 sep 2026 | 6.45 | 6.45 | 6.19 | 6.19 | +1.98% | 462,787 |
| 16 sep 2026 | 6.16 | 6.22 | 6.05 | 6.07 | +0.41% | 233,956 |
| 15 sep 2026 | 6.15 | 6.15 | 6.02 | 6.05 | +0.75% | 784,106 |
| 14 sep 2026 | 6.10 | 6.10 | 5.97 | 6.00 | −0.83% | 431,061 |
| 11 sep 2026 | 6.15 | 6.15 | 5.95 | 6.05 | +1.85% | 611,723 |
| 10 sep 2026 | 6.06 | 6.13 | 5.90 | 5.94 | −3.26% | 461,817 |
| 9 sep 2026 | 6.25 | 6.25 | 6.12 | 6.14 | 0.00% | 335,845 |
| 8 sep 2026 | 6.24 | 6.29 | 6.13 | 6.14 | −1.29% | 397,880 |
| 4 sep 2026 | 6.35 | 6.35 | 6.15 | 6.22 | −1.27% | 198,884 |
| 3 sep 2026 | 6.32 | 6.34 | 6.23 | 6.30 | +3.45% | 394,158 |
| 2 sep 2026 | 6.07 | 6.12 | 6.06 | 6.09 | −0.65% | 310,865 |
| 1 sep 2026 | 6.21 | 6.21 | 6.12 | 6.13 | −3.46% | 271,510 |
| 31 ago 2026 | 6.41 | 6.43 | 6.34 | 6.35 | −1.55% | 546,533 |
| 28 ago 2026 | 6.55 | 6.56 | 6.43 | 6.45 | −1.23% | 297,696 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.