The Japan Steel Works, Ltd. ( JPSWY) - Price History
Monthly price history for JPSWY (The Japan Steel Works, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $24.67 | $24.67 |
| July 2026 | $24.51 | $24.51 |
| June 2026 | $23.69 | $23.69 |
| May 2026 | $24.09 | $24.09 |
| April 2026 | $30.28 | $30.28 |
| March 2026 | $26.31 | $26.31 |
| February 2026 | $32.27 | $32.73 |
| January 2026 | $27.28 | $27.66 |
| December 2025 | $24.15 | $24.50 |
| November 2025 | $27.36 | $27.75 |
| October 2025 | $32.45 | $32.91 |
| September 2025 | $30.04 | $30.47 |
| August 2025 | $30.09 | $30.63 |
| July 2025 | $30.75 | $31.30 |
| June 2025 | $28.12 | $28.63 |
| May 2025 | $23.35 | $23.77 |
| April 2025 | $20.23 | $20.60 |
| March 2025 | $17.97 | $18.46 |
| February 2025 | $16.49 | $16.94 |
| January 2025 | $18.04 | $18.54 |
| December 2024 | $18.81 | $19.32 |
| November 2024 | $20.22 | $20.77 |
| October 2024 | $16.83 | $17.28 |
| September 2024 | $16.98 | $17.56 |
| August 2024 | $14.73 | $15.24 |
| July 2024 | $13.74 | $14.21 |
| June 2024 | $12.59 | $13.02 |
| May 2024 | $14.60 | $15.10 |
| April 2024 | $11.83 | $12.23 |
| March 2024 | $10.74 | $11.11 |
| February 2024 | $8.66 | $9.09 |
| January 2024 | $7.85 | $8.23 |
| December 2023 | $8.17 | $8.57 |
| November 2023 | $7.85 | $8.23 |
| October 2023 | $8.47 | $8.88 |
| September 2023 | $9.25 | $9.90 |
| August 2023 | $9.32 | $9.97 |
| July 2023 | $9.72 | $10.40 |
| June 2023 | $9.95 | $10.64 |
| May 2023 | $9.44 | $10.10 |
| April 2023 | $8.49 | $9.09 |
| March 2023 | $8.12 | $8.85 |
| February 2023 | $8.90 | $9.70 |
| January 2023 | $9.21 | $10.04 |
| December 2022 | $9.21 | $10.04 |
| November 2022 | $9.96 | $10.86 |
| October 2022 | $9.38 | $10.22 |
| September 2022 | $9.54 | $10.59 |
| August 2022 | $10.05 | $11.15 |
| June 2022 | $9.63 | $10.69 |
| May 2022 | $11.33 | $12.57 |
| April 2022 | $12.79 | $14.20 |
| March 2022 | $12.64 | $14.24 |
| February 2022 | $14.47 | $16.30 |
| January 2022 | $15.72 | $17.71 |
| December 2021 | $14.88 | $16.76 |
| November 2021 | $13.44 | $15.14 |
| October 2021 | $12.22 | $13.77 |
| September 2021 | $11.60 | $13.07 |
| August 2021 | $10.38 | $11.84 |
| July 2021 | $10.84 | $12.37 |
| June 2021 | $11.46 | $13.08 |
| May 2021 | $11.11 | $12.68 |
| April 2021 | $10.57 | $12.06 |
| March 2021 | $10.37 | $11.92 |
| February 2021 | $11.05 | $12.76 |
| January 2021 | $11.98 | $13.84 |
| December 2020 | $12.90 | $14.89 |
| November 2020 | $10.59 | $12.23 |
| September 2020 | $7.25 | $8.47 |
| August 2020 | $6.26 | $7.31 |
| July 2020 | $5.92 | $6.92 |
| June 2020 | $6.28 | $7.34 |
| May 2020 | $5.44 | $6.36 |
| April 2020 | $5.34 | $6.23 |
| March 2020 | $5.18 | $6.06 |
| February 2020 | $6.68 | $7.99 |
| January 2020 | $7.71 | $9.22 |
| December 2019 | $8.27 | $9.90 |
| November 2019 | $8.80 | $10.53 |
| October 2019 | $9 | $10.77 |
| September 2019 | $7.90 | $9.58 |
| August 2019 | $6.44 | $7.89 |
| July 2019 | $7.28 | $8.91 |
| June 2019 | $6.92 | $8.48 |
| May 2019 | $6.01 | $7.36 |
| April 2019 | $7.82 | $9.57 |
| March 2019 | $7.49 | $9.44 |
| February 2019 | $7.46 | $9.40 |
| November 2018 | $7.17 | $9.03 |
| October 2018 | $9.78 | $12.32 |
| August 2018 | $9.40 | $12.03 |
| July 2018 | $9.46 | $12.11 |
| June 2018 | $11.18 | $14.31 |
| April 2018 | $12.89 | $16.50 |
| March 2018 | $12.67 | $16.38 |
| February 2018 | $12.15 | $15.71 |
| January 2018 | $12.90 | $16.68 |
| December 2017 | $12.39 | $16.02 |
| November 2017 | $11.98 | $15.49 |
| October 2017 | $9.60 | $12.40 |
| September 2017 | $8.93 | $11.62 |
| August 2017 | $7.57 | $9.90 |
| July 2017 | $6.10 | $7.98 |
| June 2017 | $6.04 | $7.90 |
| May 2017 | $5.58 | $7.30 |
| April 2017 | $6 | $7.84 |
| March 2017 | $6.16 | $8.05 |
| February 2017 | $6.73 | $8.91 |
| December 2016 | $6.71 | $8.88 |
| November 2016 | $6.86 | $9.08 |
| October 2016 | $8.19 | $10.84 |
| September 2016 | $8.80 | $11.71 |
| August 2016 | $9.35 | $12.43 |
| June 2016 | $8.37 | $11.13 |
| May 2016 | $8 | $10.64 |
| April 2016 | $7.54 | $10.02 |
| March 2016 | $6.50 | $8.72 |
| February 2016 | $6.36 | $8.52 |
| January 2016 | $5.79 | $7.76 |
| December 2015 | $6.55 | $8.78 |
| November 2015 | $7.04 | $9.44 |
| October 2015 | $6.83 | $9.16 |
| September 2015 | $5.88 | $7.89 |
| August 2015 | $6.24 | $8.42 |
| July 2015 | $6.83 | $9.22 |
| June 2015 | $7.85 | $10.59 |
| May 2015 | $8.56 | $11.55 |
| April 2015 | $8.57 | $11.56 |
| March 2015 | $8.16 | $11.08 |
| February 2015 | $7.56 | $10.26 |
| January 2015 | $7.41 | $10.07 |
| December 2014 | $6.57 | $8.92 |
| November 2014 | $6.54 | $8.89 |
| October 2014 | $6.40 | $8.70 |
| September 2014 | $7.38 | $10.03 |
| August 2014 | $7.90 | $10.80 |
| July 2014 | $7.94 | $10.87 |
| June 2014 | $8.01 | $10.96 |
| May 2014 | $7.18 | $9.83 |
| April 2014 | $7.71 | $10.55 |
| March 2014 | $8.22 | $11.24 |
| February 2014 | $8.81 | $12.17 |
| January 2014 | $9.10 | $12.58 |
| December 2013 | $10.12 | $13.99 |
| November 2013 | $9.67 | $13.36 |
| October 2013 | $10.09 | $13.94 |
| September 2013 | $10.49 | $14.50 |
| August 2013 | $9.25 | $12.84 |
| July 2013 | $10.09 | $14 |
| June 2013 | $9.90 | $13.74 |
| May 2013 | $11.61 | $80.59 |
| April 2013 | $9.13 | $63.39 |
| March 2013 | $9.50 | $65.94 |
| February 2013 | $10.48 | $73.43 |
| January 2013 | $10.32 | $72.32 |
| December 2012 | $11.52 | $80.67 |
| November 2012 | $9.82 | $68.81 |
| October 2012 | $10.56 | $73.97 |
| September 2012 | $9.98 | $69.89 |
| August 2012 | $8.93 | $66.73 |
| July 2012 | $9.21 | $68.82 |
| June 2012 | $8.92 | $66.67 |
| May 2012 | $8.79 | $65.68 |
| April 2012 | $10.23 | $76.40 |
| March 2012 | $11.53 | $86.12 |
| February 2012 | $11.87 | $92.97 |
| January 2012 | $12.89 | $100.98 |
| December 2011 | $11.10 | $86.92 |
| November 2011 | $10.30 | $80.67 |
| October 2011 | $11.17 | $87.53 |
| September 2011 | $9.69 | $75.90 |
| August 2011 | $9.81 | $81.24 |
| July 2011 | $10.58 | $87.61 |
| June 2011 | $10.26 | $84.97 |
| May 2011 | $10.87 | $90.01 |
| April 2011 | $12.09 | $100.14 |
| March 2011 | $11.42 | $94.56 |
| December 2010 | $14.92 | $130.24 |
| November 2010 | $14 | $122.22 |
| October 2010 | $14.64 | $127.80 |
| April 2010 | $15.04 | $136.40 |
| March 2010 | $15.94 | $144.62 |
| February 2010 | $15.68 | $143.05 |
| January 2010 | $17.72 | $161.72 |
| December 2009 | $17.97 | $163.95 |
| November 2009 | $17.04 | $155.46 |
| October 2009 | $15.47 | $141.13 |
| September 2009 | $15.86 | $145.53 |
| July 2009 | $17.50 | $160.62 |
| June 2009 | $17.05 | $156.52 |
| March 2009 | $12.79 | $117.94 |
| February 2009 | $14.48 | $133.52 |
| October 2008 | $6.61 | $62.30 |
| September 2008 | $17.94 | $170.01 |
| August 2008 | $21.34 | $202.14 |
| June 2008 | $26.74 | $257.73 |
| April 2008 | $24.19 | $233.17 |
| March 2008 | $21.03 | $203.46 |
| January 2008 | $16.78 | $162.33 |
| November 2007 | $18.30 | $177.11 |
| August 2007 | $20.15 | $195.48 |
| July 2007 | $20.27 | $196.69 |
| June 2007 | $18.52 | $182.90 |
| April 2007 | $15.19 | $150.03 |
| February 2007 | $11.92 | $120.06 |
| December 2006 | $9.60 | $96.71 |
| August 2006 | $9.56 | $96.33 |
| July 2006 | $6.68 | $67.33 |
| March 2006 | $8.66 | $87.21 |
| September 2005 | $4.45 | $45.84 |
JPSWY
Price: $24.67
52 week price:
Dividend Yield: 1.18%
Payout Ratio Range:
Earnings Per Share: 0.83 USD
P/E Ratio: 29.58
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 3.6 billion