Daiwa House Industry Co., Ltd. ( DWAHY) - Price History
Monthly price history for DWAHY (Daiwa House Industry Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.02 | $28.02 |
| June 2026 | $27.08 | $27.08 |
| May 2026 | $27.19 | $27.19 |
| April 2026 | $30.59 | $30.59 |
| March 2026 | $31.41 | $31.41 |
| February 2026 | $34.59 | $35.94 |
| January 2026 | $32.78 | $34.06 |
| December 2025 | $31.76 | $33 |
| November 2025 | $32.83 | $34.11 |
| October 2025 | $32.63 | $33.90 |
| September 2025 | $34.42 | $35.76 |
| August 2025 | $33.64 | $35.37 |
| July 2025 | $31.59 | $33.22 |
| June 2025 | $32.63 | $34.31 |
| May 2025 | $32.16 | $33.82 |
| April 2025 | $34.20 | $35.96 |
| March 2025 | $31.52 | $33.14 |
| February 2025 | $30.82 | $32.94 |
| January 2025 | $29.38 | $31.41 |
| December 2024 | $28.72 | $30.70 |
| November 2024 | $29.44 | $31.47 |
| October 2024 | $27.86 | $29.78 |
| September 2024 | $29.22 | $31.23 |
| August 2024 | $28.36 | $30.77 |
| July 2024 | $26.16 | $28.38 |
| June 2024 | $23.46 | $25.45 |
| May 2024 | $24.44 | $26.51 |
| April 2024 | $25.75 | $27.93 |
| March 2024 | $27.42 | $29.74 |
| February 2024 | $25.84 | $28.81 |
| January 2024 | $27.55 | $30.72 |
| December 2023 | $27.04 | $30.15 |
| November 2023 | $25.50 | $28.43 |
| October 2023 | $24.78 | $27.63 |
| September 2023 | $24.07 | $26.84 |
| August 2023 | $24.18 | $27.68 |
| July 2023 | $23.79 | $27.24 |
| June 2023 | $23.03 | $26.36 |
| May 2023 | $22.66 | $25.95 |
| April 2023 | $22.24 | $25.46 |
| March 2023 | $20.59 | $23.57 |
| February 2023 | $19.36 | $22.98 |
| January 2023 | $20.23 | $24.01 |
| December 2022 | $19.40 | $23.03 |
| November 2022 | $19.36 | $22.98 |
| October 2022 | $16.98 | $20.15 |
| September 2022 | $17.11 | $20.31 |
| August 2022 | $18.12 | $22.32 |
| July 2022 | $20.05 | $24.71 |
| June 2022 | $18.83 | $23.20 |
| May 2022 | $19.53 | $24.06 |
| April 2022 | $19.48 | $24 |
| March 2022 | $21.10 | $26 |
| February 2022 | $22.42 | $28.58 |
| January 2022 | $22.80 | $29.06 |
| December 2021 | $22.52 | $28.70 |
| November 2021 | $22.85 | $29.12 |
| October 2021 | $25.98 | $33.11 |
| September 2021 | $26.06 | $33.22 |
| August 2021 | $23.28 | $30.42 |
| July 2021 | $23.44 | $30.63 |
| June 2021 | $22.94 | $29.98 |
| May 2021 | $22.30 | $29.14 |
| April 2021 | $22.65 | $29.59 |
| March 2021 | $22.61 | $29.54 |
| February 2021 | $21.12 | $28.55 |
| January 2021 | $21.05 | $28.46 |
| December 2020 | $22.09 | $29.86 |
| November 2020 | $22.65 | $30.62 |
| October 2020 | $19.50 | $26.36 |
| September 2020 | $18.96 | $25.62 |
| August 2020 | $19.16 | $26.73 |
| July 2020 | $15.83 | $22.08 |
| June 2020 | $16.77 | $23.40 |
| May 2020 | $17.75 | $24.76 |
| April 2020 | $18.11 | $25.27 |
| March 2020 | $17.64 | $24.62 |
| February 2020 | $18.79 | $27.30 |
| January 2020 | $21.53 | $31.28 |
| December 2019 | $21.23 | $30.84 |
| November 2019 | $21.08 | $30.62 |
| October 2019 | $23.63 | $34.33 |
| September 2019 | $22.37 | $32.50 |
| August 2019 | $20.98 | $31.30 |
| July 2019 | $19.01 | $28.36 |
| June 2019 | $19.74 | $29.44 |
| May 2019 | $19.97 | $29.79 |
| April 2019 | $18.82 | $28.06 |
| March 2019 | $21.33 | $31.82 |
| February 2019 | $20.10 | $30.98 |
| January 2019 | $21.03 | $32.42 |
| December 2018 | $20.63 | $31.80 |
| November 2018 | $20.47 | $31.55 |
| October 2018 | $19.52 | $30.09 |
| September 2018 | $19.16 | $29.53 |
| August 2018 | $19.22 | $30.40 |
| July 2018 | $22.97 | $36.31 |
| June 2018 | $21.57 | $34.10 |
| May 2018 | $22.98 | $36.32 |
| April 2018 | $23.18 | $36.65 |
| March 2018 | $24.41 | $38.58 |
| February 2018 | $22.82 | $37.04 |
| January 2018 | $24.31 | $39.46 |
| December 2017 | $23.65 | $38.38 |
| November 2017 | $22.75 | $36.92 |
| October 2017 | $22.52 | $36.55 |
| September 2017 | $21.49 | $34.88 |
| August 2017 | $21.25 | $34.89 |
| July 2017 | $21.33 | $35.02 |
| June 2017 | $20.79 | $34.14 |
| May 2017 | $19.88 | $32.64 |
| April 2017 | $18.14 | $29.79 |
| March 2017 | $17.56 | $28.82 |
| February 2017 | $16.23 | $27.39 |
| January 2017 | $15.94 | $26.91 |
| December 2016 | $16.08 | $27.15 |
| November 2016 | $17.06 | $28.79 |
| October 2016 | $16.28 | $27.48 |
| September 2016 | $16.23 | $27.40 |
| August 2016 | $15.05 | $25.72 |
| July 2016 | $16.35 | $27.95 |
| June 2016 | $16.99 | $29.04 |
| May 2016 | $16.92 | $28.93 |
| April 2016 | $15.47 | $26.45 |
| March 2016 | $16.45 | $28.12 |
| February 2016 | $15.85 | $27.51 |
| January 2016 | $16.02 | $27.81 |
| December 2015 | $16.57 | $28.77 |
| November 2015 | $15.98 | $27.74 |
| October 2015 | $15.13 | $26.26 |
| September 2015 | $14.24 | $24.72 |
| August 2015 | $13.93 | $24.47 |
| July 2015 | $14.15 | $24.86 |
| June 2015 | $13.28 | $23.33 |
| May 2015 | $13.64 | $23.95 |
| April 2015 | $12.68 | $22.28 |
| March 2015 | $11.23 | $19.72 |
| February 2015 | $11.07 | $19.72 |
| January 2015 | $10.33 | $18.41 |
| December 2014 | $10.64 | $18.95 |
| November 2014 | $10.68 | $19.02 |
| October 2014 | $10.83 | $19.29 |
| September 2014 | $10.07 | $17.94 |
| August 2014 | $10.50 | $18.92 |
| July 2014 | $11.27 | $20.31 |
| June 2014 | $11.52 | $207.60 |
| May 2014 | $10.43 | $188 |
| April 2014 | $9.30 | $167.64 |
| March 2014 | $9.40 | $169.35 |
| February 2014 | $7.99 | $181.80 |
| January 2014 | $8.32 | $189.34 |
| December 2013 | $8.53 | $194.18 |
| November 2013 | $8.57 | $195.11 |
| October 2013 | $8.80 | $200.24 |
| September 2013 | $8.28 | $188.53 |
| August 2013 | $6.99 | $179.24 |
| July 2013 | $7.14 | $182.97 |
| June 2013 | $7.29 | $186.84 |
| May 2013 | $7.42 | $190.30 |
| April 2013 | $8.74 | $224.05 |
| March 2013 | $6.25 | $196.34 |
| February 2013 | $5.72 | $179.67 |
| January 2013 | $5.68 | $178.41 |
| December 2012 | $5.44 | $171 |
| November 2012 | $4.87 | $153.04 |
| October 2012 | $4.82 | $151.41 |
| September 2012 | $4.60 | $144.50 |
| August 2012 | $4.48 | $140.75 |
| July 2012 | $4.47 | $140.30 |
| June 2012 | $4.50 | $141.25 |
| May 2012 | $4.02 | $126.38 |
| April 2012 | $4.07 | $127.72 |
| March 2012 | $4.19 | $131.71 |
| February 2012 | $3.08 | $129.37 |
| January 2012 | $3 | $126.04 |
| December 2011 | $2.82 | $118.31 |
| November 2011 | $2.87 | $120.54 |
| October 2011 | $2.98 | $125.25 |
| September 2011 | $3 | $125.71 |
| August 2011 | $2.97 | $124.50 |
| July 2011 | $3.18 | $133.50 |
| June 2011 | $3.01 | $126.32 |
| May 2011 | $2.91 | $122.25 |
| April 2011 | $2.87 | $120.34 |
| March 2011 | $2.92 | $122.46 |
| February 2011 | $2.35 | $128.74 |
| January 2011 | $2.26 | $123.78 |
| December 2010 | $2.25 | $123.19 |
| November 2010 | $2.07 | $113.17 |
| October 2010 | $1.97 | $107.90 |
| September 2010 | $1.84 | $100.57 |
| August 2010 | $1.72 | $94.01 |
| July 2010 | $1.81 | $98.97 |
| June 2010 | $1.65 | $90.22 |
| May 2010 | $1.74 | $95.50 |
| April 2010 | $1.96 | $107.50 |
| March 2010 | $2.06 | $113 |
| February 2010 | $1.93 | $107.62 |
| January 2010 | $1.90 | $105.50 |
| December 2009 | $1.93 | $107.25 |
| November 2009 | $1.81 | $100.70 |
| October 2009 | $1.93 | $107.40 |
| September 2009 | $1.88 | $104.69 |
| August 2009 | $1.98 | $110.25 |
| July 2009 | $1.85 | $103 |
| June 2009 | $1.92 | $107 |
| May 2009 | $1.70 | $94.55 |
| April 2009 | $1.16 | $86.80 |
| March 2009 | $1.09 | $80.95 |
| February 2009 | $0.85 | $65 |
| January 2009 | $1.16 | $89.25 |
| December 2008 | $1.27 | $97.70 |
| November 2008 | $1.08 | $83.25 |
| October 2008 | $1.13 | $86.75 |
| September 2008 | $1.26 | $96.90 |
| August 2008 | $1.26 | $97.15 |
| July 2008 | $1.22 | $94 |
| June 2008 | $0.95 | $93.65 |
| May 2008 | $1.24 | $122.25 |
| April 2008 | $1.14 | $112.30 |
| March 2008 | $0.99 | $97.65 |
| February 2008 | $0.99 | $100.10 |
| January 2008 | $1.38 | $139.75 |
| December 2007 | $1.29 | $130 |
| November 2007 | $1.31 | $132.15 |
| October 2007 | $1.39 | $140.25 |
| September 2007 | $1.28 | $129.25 |
| August 2007 | $1.33 | $134.25 |
| July 2007 | $1.32 | $133.50 |
| June 2007 | $1.43 | $144.30 |
| May 2007 | $1.50 | $151.25 |
| April 2007 | $1.60 | $161.75 |
| March 2007 | $1.61 | $163 |
| February 2007 | $1.77 | $180.25 |
| January 2007 | $1.67 | $170.75 |
| December 2006 | $1.71 | $174.50 |
| November 2006 | $1.64 | $167.50 |
| October 2006 | $1.80 | $183.50 |
| September 2006 | $1.65 | $168.25 |
| August 2006 | $1.66 | $169.50 |
| July 2006 | $1.59 | $162 |
| June 2006 | $1.48 | $151.50 |
| May 2006 | $1.64 | $167 |
| April 2006 | $1.65 | $168.50 |
| March 2006 | $1.68 | $170.95 |
| February 2006 | $1.37 | $156 |
| January 2006 | $1.49 | $170 |
| December 2005 | $1.33 | $151.50 |
| November 2005 | $1.23 | $140 |
| October 2005 | $1.11 | $126.75 |
| September 2005 | $1.18 | $134 |
| August 2005 | $1.07 | $122 |
| July 2005 | $0.99 | $112.50 |
| June 2005 | $1.01 | $115 |
| May 2005 | $0.98 | $112 |
| April 2005 | $0.98 | $111.50 |
| March 2005 | $1.02 | $116 |
| February 2005 | $0.86 | $111.30 |
| January 2005 | $0.90 | $116 |
| December 2004 | $0.86 | $111 |
| November 2004 | $0.84 | $109 |
| October 2004 | $0.78 | $101.25 |
| September 2004 | $0.84 | $108 |
| August 2004 | $0.77 | $99.50 |
| July 2004 | $0.80 | $104 |
| June 2004 | $0.91 | $117.25 |
| May 2004 | $0.86 | $111.75 |
| April 2004 | $0.88 | $114 |
| March 2004 | $1 | $129 |
| February 2004 | $0.73 | $95.50 |
| January 2004 | $0.78 | $102 |
| December 2003 | $0.81 | $106.25 |
| November 2003 | $0.74 | $97 |
| October 2003 | $0.81 | $106 |
| September 2003 | $0.70 | $92 |
| August 2003 | $0.58 | $76.20 |
| July 2003 | $0.55 | $72.50 |
| June 2003 | $0.52 | $68.50 |
| May 2003 | $0.48 | $62.75 |
| April 2003 | $0.48 | $62.50 |
| March 2003 | $0.44 | $58 |
| February 2003 | $0.43 | $56.50 |
| January 2003 | $0.43 | $57 |
| November 2002 | $0.39 | $52.25 |
| October 2002 | $0.39 | $51.50 |
| September 2002 | $0.42 | $56.25 |
| August 2002 | $0.44 | $59 |
| July 2002 | $0.51 | $67.26 |
| May 2002 | $0.48 | $64.20 |
| April 2002 | $0.43 | $57 |
| March 2002 | $0.46 | $62.25 |
| February 2002 | $0.38 | $50.75 |
| January 2002 | $0.40 | $53.10 |
| November 2001 | $0.45 | $61 |
| October 2001 | $0.50 | $67.50 |
| September 2001 | $0.53 | $71.25 |
| August 2001 | $0.61 | $82 |
| July 2001 | $0.53 | $71.50 |
DWAHY
Price: $28.02
52 week price:
Dividend Yield: 3.70%
Earnings Per Share: 3.57 USD
P/E Ratio: 7.91
Exchange: PNK
Sector: Real Estate
Industry: Real Estate - Development
Market Capitalization: 17.4 billion