KAWASAKI KISEN KAISHA - Price History
Monthly price history for 9107.T (KAWASAKI KISEN KAISHA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,142 | ¥2,142 |
| April 2024 | ¥2,211 | ¥2,211 |
| March 2024 | ¥2,017 | ¥2,017 |
| February 2024 | ¥2,328 | ¥2,384 |
| January 2024 | ¥2,344 | ¥2,400 |
| December 2023 | ¥1,969 | ¥2,017 |
| November 2023 | ¥1,689 | ¥1,730 |
| October 2023 | ¥1,674 | ¥1,714 |
| September 2023 | ¥1,661 | ¥1,701 |
| August 2023 | ¥1,501 | ¥1,629 |
| July 2023 | ¥1,315 | ¥1,427 |
| June 2023 | ¥1,081 | ¥1,173 |
| May 2023 | ¥963 | ¥1,045 |
| April 2023 | ¥991 | ¥1,075 |
| March 2023 | ¥929 | ¥1,008 |
| February 2023 | ¥735 | ¥1,088 |
| January 2023 | ¥606 | ¥898 |
| December 2022 | ¥627 | ¥929 |
| November 2022 | ¥585 | ¥866 |
| October 2022 | ¥509 | ¥754 |
| September 2022 | ¥457 | ¥677 |
| August 2022 | ¥576 | ¥987 |
| July 2022 | ¥634 | ¥1,086 |
| June 2022 | ¥535 | ¥917 |
| May 2022 | ¥664 | ¥1,138 |
| April 2022 | ¥445 | ¥761 |
| March 2022 | ¥520 | ¥891 |
| February 2022 | ¥399 | ¥894 |
| January 2022 | ¥351 | ¥787 |
| December 2021 | ¥343 | ¥769 |
| November 2021 | ¥241 | ¥541 |
| October 2021 | ¥271 | ¥609 |
| September 2021 | ¥301 | ¥676 |
| August 2021 | ¥273 | ¥612 |
| July 2021 | ¥184 | ¥413 |
| June 2021 | ¥198 | ¥444 |
| May 2021 | ¥146 | ¥328 |
| April 2021 | ¥151 | ¥338 |
| March 2021 | ¥126 | ¥282 |
| February 2021 | ¥99 | ¥223 |
| January 2021 | ¥91 | ¥203 |
| December 2020 | ¥105 | ¥235 |
| November 2020 | ¥84 | ¥188 |
| October 2020 | ¥63 | ¥141 |
| September 2020 | ¥58 | ¥130 |
| August 2020 | ¥59 | ¥131 |
| July 2020 | ¥47 | ¥107 |
| June 2020 | ¥50 | ¥113 |
| May 2020 | ¥55 | ¥123 |
| April 2020 | ¥53 | ¥120 |
| March 2020 | ¥40 | ¥90 |
| February 2020 | ¥60 | ¥135 |
| January 2020 | ¥73 | ¥165 |
| December 2019 | ¥92 | ¥207 |
| November 2019 | ¥90 | ¥202 |
| October 2019 | ¥81 | ¥181 |
| September 2019 | ¥62 | ¥140 |
| August 2019 | ¥53 | ¥119 |
| July 2019 | ¥69 | ¥155 |
| June 2019 | ¥65 | ¥146 |
| May 2019 | ¥61 | ¥136 |
| April 2019 | ¥80 | ¥179 |
| March 2019 | ¥59 | ¥132 |
| February 2019 | ¥78 | ¥175 |
| January 2019 | ¥70 | ¥158 |
| December 2018 | ¥67 | ¥151 |
| November 2018 | ¥81 | ¥181 |
| October 2018 | ¥75 | ¥168 |
| September 2018 | ¥114 | ¥255 |
| August 2018 | ¥102 | ¥228 |
| July 2018 | ¥100 | ¥225 |
| June 2018 | ¥101 | ¥227 |
| May 2018 | ¥111 | ¥249 |
| April 2018 | ¥125 | ¥281 |
| March 2018 | ¥124 | ¥277 |
| February 2018 | ¥128 | ¥288 |
| January 2018 | ¥143 | ¥321 |
| December 2017 | ¥142 | ¥319 |
| November 2017 | ¥143 | ¥322 |
| October 2017 | ¥146 | ¥328 |
| September 2017 | ¥147 | ¥329 |
| August 2017 | ¥148 | ¥331 |
| July 2017 | ¥136 | ¥304 |
| June 2017 | ¥134 | ¥300 |
| May 2017 | ¥142 | ¥319 |
| April 2017 | ¥145 | ¥326 |
| March 2017 | ¥147 | ¥329 |
| February 2017 | ¥150 | ¥337 |
| January 2017 | ¥136 | ¥306 |
| December 2016 | ¥131 | ¥294 |
| November 2016 | ¥124 | ¥279 |
| October 2016 | ¥129 | ¥289 |
| September 2016 | ¥128 | ¥288 |
| August 2016 | ¥129 | ¥290 |
| July 2016 | ¥126 | ¥282 |
| June 2016 | ¥119 | ¥267 |
| May 2016 | ¥119 | ¥268 |
| April 2016 | ¥117 | ¥262 |
| March 2016 | ¥108 | ¥242 |
| February 2016 | ¥91 | ¥210 |
| January 2016 | ¥103 | ¥238 |
| December 2015 | ¥125 | ¥289 |
| November 2015 | ¥121 | ¥281 |
| October 2015 | ¥131 | ¥303 |
| September 2015 | ¥126 | ¥291 |
| August 2015 | ¥126 | ¥300 |
| July 2015 | ¥129 | ¥308 |
| June 2015 | ¥135 | ¥321 |
| May 2015 | ¥147 | ¥350 |
| April 2015 | ¥144 | ¥344 |
| March 2015 | ¥151 | ¥359 |
| February 2015 | ¥161 | ¥404 |
| January 2015 | ¥150 | ¥378 |
| December 2014 | ¥143 | ¥361 |
| November 2014 | ¥137 | ¥346 |
| October 2014 | ¥110 | ¥278 |
| September 2014 | ¥103 | ¥259 |
| August 2014 | ¥107 | ¥278 |
| July 2014 | ¥95 | ¥247 |
| June 2014 | ¥91 | ¥236 |
| May 2014 | ¥91 | ¥237 |
| April 2014 | ¥88 | ¥228 |
| March 2014 | ¥95 | ¥248 |
| February 2014 | ¥92 | ¥256 |
| January 2014 | ¥97 | ¥270 |
| December 2013 | ¥106 | ¥296 |
| November 2013 | ¥97 | ¥270 |
| October 2013 | ¥90 | ¥249 |
| September 2013 | ¥92 | ¥256 |
| August 2013 | ¥89 | ¥247 |
| July 2013 | ¥80 | ¥223 |
| June 2013 | ¥81 | ¥224 |
| May 2013 | ¥82 | ¥229 |
| April 2013 | ¥86 | ¥238 |
| March 2013 | ¥80 | ¥221 |
| February 2013 | ¥80 | ¥231 |
| January 2013 | ¥67 | ¥192 |
| December 2012 | ¥51 | ¥146 |
| November 2012 | ¥42 | ¥121 |
| October 2012 | ¥39 | ¥112 |
| September 2012 | ¥38 | ¥109 |
| August 2012 | ¥41 | ¥117 |
| July 2012 | ¥46 | ¥133 |
| June 2012 | ¥60 | ¥173 |
| May 2012 | ¥56 | ¥161 |
| April 2012 | ¥66 | ¥189 |
| March 2012 | ¥70 | ¥202 |
| February 2012 | ¥66 | ¥190 |
| January 2012 | ¥56 | ¥160 |
| December 2011 | ¥54 | ¥154 |
| November 2011 | ¥50 | ¥144 |
| October 2011 | ¥63 | ¥181 |
| September 2011 | ¥63 | ¥181 |
| August 2011 | ¥76 | ¥218 |
| July 2011 | ¥98 | ¥281 |
| June 2011 | ¥108 | ¥311 |
| May 2011 | ¥105 | ¥303 |
| April 2011 | ¥104 | ¥300 |
| March 2011 | ¥119 | ¥341 |
| February 2011 | ¥130 | ¥396 |
| January 2011 | ¥125 | ¥380 |
| December 2010 | ¥130 | ¥397 |
| November 2010 | ¥127 | ¥388 |
| October 2010 | ¥115 | ¥349 |
| September 2010 | ¥115 | ¥349 |
| August 2010 | ¥110 | ¥348 |
| July 2010 | ¥130 | ¥410 |
| June 2010 | ¥129 | ¥407 |
| May 2010 | ¥130 | ¥411 |
| April 2010 | ¥142 | ¥448 |
| March 2010 | ¥131 | ¥414 |
| February 2010 | ¥113 | ¥358 |
| January 2010 | ¥113 | ¥357 |
| December 2009 | ¥93 | ¥293 |
| November 2009 | ¥88 | ¥279 |
| October 2009 | ¥119 | ¥376 |
| September 2009 | ¥117 | ¥370 |
| August 2009 | ¥144 | ¥454 |
| July 2009 | ¥125 | ¥397 |
| June 2009 | ¥140 | ¥442 |
| May 2009 | ¥151 | ¥479 |
| April 2009 | ¥130 | ¥410 |
| March 2009 | ¥107 | ¥339 |
| February 2009 | ¥99 | ¥348 |
| January 2009 | ¥106 | ¥371 |
| December 2008 | ¥130 | ¥458 |
| November 2008 | ¥121 | ¥427 |
| October 2008 | ¥119 | ¥420 |
| September 2008 | ¥200 | ¥702 |
| August 2008 | ¥234 | ¥869 |
| July 2008 | ¥259 | ¥960 |
| June 2008 | ¥298 | ¥1,108 |
| May 2008 | ¥349 | ¥1,294 |
| April 2008 | ¥316 | ¥1,173 |
| March 2008 | ¥290 | ¥1,077 |
| February 2008 | ¥310 | ¥1,206 |
| January 2008 | ¥294 | ¥1,141 |
| December 2007 | ¥314 | ¥1,220 |
| November 2007 | ¥376 | ¥1,461 |
| October 2007 | ¥452 | ¥1,757 |
| September 2007 | ¥482 | ¥1,874 |
| August 2007 | ¥418 | ¥1,662 |
| July 2007 | ¥461 | ¥1,830 |
| June 2007 | ¥422 | ¥1,674 |
| May 2007 | ¥413 | ¥1,639 |
| April 2007 | ¥366 | ¥1,453 |
| March 2007 | ¥313 | ¥1,242 |
| February 2007 | ¥322 | ¥1,309 |
| January 2007 | ¥285 | ¥1,160 |
| December 2006 | ¥254 | ¥1,034 |
| November 2006 | ¥226 | ¥920 |
| October 2006 | ¥227 | ¥924 |
| September 2006 | ¥204 | ¥829 |
| August 2006 | ¥201 | ¥848 |
| July 2006 | ¥175 | ¥739 |
| June 2006 | ¥174 | ¥736 |
| May 2006 | ¥184 | ¥777 |
| April 2006 | ¥189 | ¥796 |
| March 2006 | ¥183 | ¥772 |
| February 2006 | ¥185 | ¥811 |
| January 2006 | ¥191 | ¥838 |
| December 2005 | ¥188 | ¥822 |
| November 2005 | ¥181 | ¥790 |
| October 2005 | ¥183 | ¥802 |
| September 2005 | ¥208 | ¥910 |
| August 2005 | ¥177 | ¥803 |
| July 2005 | ¥169 | ¥767 |
| June 2005 | ¥161 | ¥731 |
| May 2005 | ¥158 | ¥718 |
| April 2005 | ¥168 | ¥760 |
| March 2005 | ¥181 | ¥822 |
| February 2005 | ¥185 | ¥871 |
| January 2005 | ¥166 | ¥781 |
| December 2004 | ¥156 | ¥732 |
| November 2004 | ¥163 | ¥767 |
| October 2004 | ¥167 | ¥786 |
| September 2004 | ¥178 | ¥838 |
| August 2004 | ¥161 | ¥779 |
| July 2004 | ¥128 | ¥620 |
| June 2004 | ¥126 | ¥612 |
| May 2004 | ¥116 | ¥563 |
| April 2004 | ¥108 | ¥526 |
| March 2004 | ¥124 | ¥600 |
| February 2004 | ¥117 | ¥584 |
| January 2004 | ¥112 | ¥559 |
| December 2003 | ¥119 | ¥592 |
| November 2003 | ¥95 | ¥472 |
| October 2003 | ¥98 | ¥490 |
| September 2003 | ¥85 | ¥423 |
| August 2003 | ¥85 | ¥442 |
| July 2003 | ¥60 | ¥312 |
| June 2003 | ¥62 | ¥322 |
| May 2003 | ¥58 | ¥302 |
| April 2003 | ¥59 | ¥303 |
| March 2003 | ¥56 | ¥290 |
| February 2003 | ¥53 | ¥290 |
| January 2003 | ¥44 | ¥240 |
| December 2002 | ¥41 | ¥227 |
| November 2002 | ¥40 | ¥220 |
| October 2002 | ¥35 | ¥190 |
| September 2002 | ¥34 | ¥189 |
| August 2002 | ¥31 | ¥170 |
| July 2002 | ¥32 | ¥177 |
| June 2002 | ¥34 | ¥186 |
| May 2002 | ¥35 | ¥192 |
| April 2002 | ¥32 | ¥177 |
| March 2002 | ¥31 | ¥171 |
| February 2002 | ¥29 | ¥171 |
| January 2002 | ¥34 | ¥197 |
| December 2001 | ¥33 | ¥194 |
| November 2001 | ¥33 | ¥189 |
| October 2001 | ¥32 | ¥188 |
| September 2001 | ¥33 | ¥189 |
| August 2001 | ¥38 | ¥219 |
| July 2001 | ¥42 | ¥241 |
| June 2001 | ¥45 | ¥263 |
| May 2001 | ¥41 | ¥237 |
| April 2001 | ¥44 | ¥258 |
| March 2001 | ¥35 | ¥206 |
| February 2001 | ¥34 | ¥213 |
| January 2001 | ¥31 | ¥196 |
| December 2000 | ¥31 | ¥191 |
| November 2000 | ¥33 | ¥206 |
| October 2000 | ¥35 | ¥218 |
| September 2000 | ¥39 | ¥243 |
| August 2000 | ¥35 | ¥220 |
| July 2000 | ¥35 | ¥217 |
| June 2000 | ¥38 | ¥237 |
| May 2000 | ¥30 | ¥188 |
| April 2000 | ¥30 | ¥186 |
| March 2000 | ¥32 | ¥200 |
| February 2000 | ¥25 | ¥168 |
| January 2000 | ¥28 | ¥190 |
9107.T
Price: ¥2,248
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 4.36%
Payout Ratio: 52.65%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 189.93 JPY
P/E Ratio: 8.49
Exchange: JPX
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 1.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 2