The Japan Steel Works, Ltd. ( JPSWY) - Price History
Monthly price history for JPSWY (The Japan Steel Works, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.18 | $26.18 |
| May 2026 | $25.30 | $25.30 |
| April 2026 | $28.96 | $28.96 |
| March 2026 | $26.31 | $26.31 |
| February 2026 | $32.42 | $32.73 |
| January 2026 | $27.40 | $27.66 |
| December 2025 | $24.26 | $24.50 |
| November 2025 | $27.48 | $27.75 |
| October 2025 | $32.59 | $32.91 |
| September 2025 | $30.18 | $30.47 |
| August 2025 | $30.22 | $30.63 |
| July 2025 | $30.88 | $31.30 |
| June 2025 | $28.25 | $28.63 |
| May 2025 | $23.45 | $23.77 |
| April 2025 | $20.32 | $20.60 |
| March 2025 | $18.05 | $18.46 |
| February 2025 | $16.57 | $16.94 |
| January 2025 | $18.12 | $18.54 |
| December 2024 | $18.89 | $19.32 |
| November 2024 | $20.31 | $20.77 |
| October 2024 | $16.90 | $17.28 |
| September 2024 | $17.06 | $17.56 |
| August 2024 | $14.80 | $15.24 |
| July 2024 | $13.80 | $14.21 |
| June 2024 | $12.65 | $13.02 |
| May 2024 | $14.67 | $15.10 |
| April 2024 | $11.88 | $12.23 |
| March 2024 | $10.79 | $11.11 |
| February 2024 | $8.78 | $9.09 |
| January 2024 | $7.95 | $8.23 |
| December 2023 | $8.28 | $8.57 |
| November 2023 | $7.95 | $8.23 |
| October 2023 | $8.58 | $8.88 |
| September 2023 | $9.45 | $9.90 |
| August 2023 | $9.52 | $9.97 |
| July 2023 | $9.93 | $10.40 |
| June 2023 | $10.16 | $10.64 |
| May 2023 | $9.64 | $10.10 |
| April 2023 | $8.68 | $9.09 |
| March 2023 | $8.36 | $8.85 |
| February 2023 | $9.16 | $9.70 |
| January 2023 | $9.48 | $10.04 |
| December 2022 | $9.49 | $10.04 |
| November 2022 | $10.26 | $10.86 |
| October 2022 | $9.65 | $10.22 |
| September 2022 | $9.90 | $10.59 |
| August 2022 | $10.42 | $11.15 |
| June 2022 | $9.99 | $10.69 |
| May 2022 | $11.75 | $12.57 |
| April 2022 | $13.27 | $14.20 |
| March 2022 | $13.19 | $14.24 |
| February 2022 | $15.11 | $16.30 |
| January 2022 | $16.41 | $17.71 |
| December 2021 | $15.53 | $16.76 |
| November 2021 | $14.02 | $15.14 |
| October 2021 | $12.76 | $13.77 |
| September 2021 | $12.11 | $13.07 |
| August 2021 | $10.89 | $11.84 |
| July 2021 | $11.38 | $12.37 |
| June 2021 | $12.03 | $13.08 |
| May 2021 | $11.66 | $12.68 |
| April 2021 | $11.09 | $12.06 |
| March 2021 | $10.96 | $11.92 |
| February 2021 | $11.66 | $12.76 |
| January 2021 | $12.64 | $13.84 |
| December 2020 | $13.60 | $14.89 |
| November 2020 | $11.17 | $12.23 |
| September 2020 | $7.69 | $8.47 |
| August 2020 | $6.63 | $7.31 |
| July 2020 | $6.28 | $6.92 |
| June 2020 | $6.66 | $7.34 |
| May 2020 | $5.77 | $6.36 |
| April 2020 | $5.66 | $6.23 |
| March 2020 | $5.50 | $6.06 |
| February 2020 | $7.15 | $7.99 |
| January 2020 | $8.26 | $9.22 |
| December 2019 | $8.86 | $9.90 |
| November 2019 | $9.43 | $10.53 |
| October 2019 | $9.64 | $10.77 |
| September 2019 | $8.58 | $9.58 |
| August 2019 | $6.97 | $7.89 |
| July 2019 | $7.87 | $8.91 |
| June 2019 | $7.49 | $8.48 |
| May 2019 | $6.51 | $7.36 |
| April 2019 | $8.46 | $9.57 |
| March 2019 | $8.21 | $9.44 |
| February 2019 | $8.18 | $9.40 |
| November 2018 | $7.86 | $9.03 |
| October 2018 | $10.72 | $12.32 |
| August 2018 | $10.30 | $12.03 |
| July 2018 | $10.37 | $12.11 |
| June 2018 | $12.25 | $14.31 |
| April 2018 | $14.13 | $16.50 |
| March 2018 | $13.88 | $16.38 |
| February 2018 | $13.32 | $15.71 |
| January 2018 | $14.14 | $16.68 |
| December 2017 | $13.58 | $16.02 |
| November 2017 | $13.14 | $15.49 |
| October 2017 | $10.52 | $12.40 |
| September 2017 | $9.78 | $11.62 |
| August 2017 | $8.30 | $9.90 |
| July 2017 | $6.68 | $7.98 |
| June 2017 | $6.62 | $7.90 |
| May 2017 | $6.12 | $7.30 |
| April 2017 | $6.57 | $7.84 |
| March 2017 | $6.75 | $8.05 |
| February 2017 | $7.38 | $8.91 |
| December 2016 | $7.36 | $8.88 |
| November 2016 | $7.52 | $9.08 |
| October 2016 | $8.98 | $10.84 |
| September 2016 | $9.65 | $11.71 |
| August 2016 | $10.24 | $12.43 |
| June 2016 | $9.18 | $11.13 |
| May 2016 | $8.77 | $10.64 |
| April 2016 | $8.26 | $10.02 |
| March 2016 | $7.13 | $8.72 |
| February 2016 | $6.97 | $8.52 |
| January 2016 | $6.35 | $7.76 |
| December 2015 | $7.18 | $8.78 |
| November 2015 | $7.71 | $9.44 |
| October 2015 | $7.49 | $9.16 |
| September 2015 | $6.45 | $7.89 |
| August 2015 | $6.84 | $8.42 |
| July 2015 | $7.49 | $9.22 |
| June 2015 | $8.60 | $10.59 |
| May 2015 | $9.38 | $11.55 |
| April 2015 | $9.39 | $11.56 |
| March 2015 | $8.94 | $11.08 |
| February 2015 | $8.28 | $10.26 |
| January 2015 | $8.12 | $10.07 |
| December 2014 | $7.20 | $8.92 |
| November 2014 | $7.17 | $8.89 |
| October 2014 | $7.02 | $8.70 |
| September 2014 | $8.09 | $10.03 |
| August 2014 | $8.66 | $10.80 |
| July 2014 | $8.70 | $10.87 |
| June 2014 | $8.78 | $10.96 |
| May 2014 | $7.87 | $9.83 |
| April 2014 | $8.45 | $10.55 |
| March 2014 | $9 | $11.24 |
| February 2014 | $9.65 | $12.17 |
| January 2014 | $9.97 | $12.58 |
| December 2013 | $11.09 | $13.99 |
| November 2013 | $10.59 | $13.36 |
| October 2013 | $11.05 | $13.94 |
| September 2013 | $11.50 | $14.50 |
| August 2013 | $10.14 | $12.84 |
| July 2013 | $11.06 | $14 |
| June 2013 | $10.85 | $13.74 |
| May 2013 | $12.73 | $80.59 |
| April 2013 | $10.01 | $63.39 |
| March 2013 | $10.42 | $65.94 |
| February 2013 | $11.49 | $73.43 |
| January 2013 | $11.32 | $72.32 |
| December 2012 | $12.62 | $80.67 |
| November 2012 | $10.77 | $68.81 |
| October 2012 | $11.57 | $73.97 |
| September 2012 | $10.94 | $69.89 |
| August 2012 | $9.79 | $66.73 |
| July 2012 | $10.10 | $68.82 |
| June 2012 | $9.78 | $66.67 |
| May 2012 | $9.64 | $65.68 |
| April 2012 | $11.21 | $76.40 |
| March 2012 | $12.64 | $86.12 |
| February 2012 | $13.01 | $92.97 |
| January 2012 | $14.13 | $100.98 |
| December 2011 | $12.16 | $86.92 |
| November 2011 | $11.29 | $80.67 |
| October 2011 | $12.25 | $87.53 |
| September 2011 | $10.62 | $75.90 |
| August 2011 | $10.75 | $81.24 |
| July 2011 | $11.59 | $87.61 |
| June 2011 | $11.24 | $84.97 |
| May 2011 | $11.91 | $90.01 |
| April 2011 | $13.25 | $100.14 |
| March 2011 | $12.51 | $94.56 |
| December 2010 | $16.36 | $130.24 |
| November 2010 | $15.35 | $122.22 |
| October 2010 | $16.05 | $127.80 |
| April 2010 | $16.48 | $136.40 |
| March 2010 | $17.47 | $144.62 |
| February 2010 | $17.18 | $143.05 |
| January 2010 | $19.42 | $161.72 |
| December 2009 | $19.69 | $163.95 |
| November 2009 | $18.67 | $155.46 |
| October 2009 | $16.95 | $141.13 |
| September 2009 | $17.38 | $145.53 |
| July 2009 | $19.18 | $160.62 |
| June 2009 | $18.69 | $156.52 |
| March 2009 | $14.02 | $117.94 |
| February 2009 | $15.87 | $133.52 |
| October 2008 | $7.25 | $62.30 |
| September 2008 | $19.67 | $170.01 |
| August 2008 | $23.38 | $202.14 |
| June 2008 | $29.31 | $257.73 |
| April 2008 | $26.51 | $233.17 |
| March 2008 | $23.05 | $203.46 |
| January 2008 | $18.39 | $162.33 |
| November 2007 | $20.06 | $177.11 |
| August 2007 | $22.08 | $195.48 |
| July 2007 | $22.22 | $196.69 |
| June 2007 | $20.29 | $182.90 |
| April 2007 | $16.65 | $150.03 |
| February 2007 | $13.06 | $120.06 |
| December 2006 | $10.52 | $96.71 |
| August 2006 | $10.48 | $96.33 |
| July 2006 | $7.32 | $67.33 |
| March 2006 | $9.49 | $87.21 |
| September 2005 | $4.88 | $45.84 |
JPSWY
Price: $26.18
52 week price:
Dividend Yield: 1.06%
Earnings Per Share: 0.83 USD
P/E Ratio: 29.61
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 3.3 billion