Kawasaki Kisen Kaisha, Ltd. ( KAIKY) - Price History
Monthly price history for KAIKY (Kawasaki Kisen Kaisha, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $17.31 | $17.31 |
| August 2026 | $17.91 | $17.91 |
| July 2026 | $17.91 | $17.91 |
| June 2026 | $15.29 | $15.29 |
| May 2026 | $15.83 | $15.83 |
| April 2026 | $16.11 | $16.11 |
| March 2026 | $16.59 | $16.59 |
| February 2026 | $15.22 | $15.58 |
| January 2026 | $14.12 | $14.45 |
| December 2025 | $13.04 | $13.34 |
| November 2025 | $12.95 | $13.25 |
| October 2025 | $15.10 | $15.10 |
| September 2025 | $15.10 | $15.10 |
| August 2025 | $14.63 | $15.39 |
| July 2025 | $13.62 | $14.33 |
| June 2025 | $13.90 | $13.90 |
| May 2025 | $13.60 | $14.30 |
| April 2025 | $10.46 | $11.01 |
| March 2025 | $12.86 | $13.53 |
| February 2025 | $13.40 | $14.45 |
| January 2025 | $11.67 | $12.59 |
| December 2024 | $12.73 | $13.73 |
| November 2024 | $12.61 | $13.60 |
| October 2024 | $12.78 | $13.79 |
| September 2024 | $12.31 | $13.61 |
| August 2024 | $13.22 | $14.61 |
| July 2024 | $13.22 | $14.60 |
| June 2024 | $13.16 | $14.55 |
| May 2024 | $13.51 | $14.93 |
| April 2024 | $12.08 | $13.35 |
| March 2024 | $10.35 | $17.16 |
| February 2024 | $13.88 | $23.90 |
| January 2024 | $14.30 | $24.63 |
| December 2023 | $12.46 | $21.46 |
| November 2023 | $10.19 | $17.55 |
| October 2023 | $9.86 | $16.98 |
| September 2023 | $10.17 | $17.83 |
| August 2023 | $9.58 | $16.80 |
| July 2023 | $8.63 | $15.13 |
| June 2023 | $6.94 | $12.17 |
| May 2023 | $6.40 | $11.22 |
| April 2023 | $6.76 | $11.84 |
| March 2023 | $6.21 | $12.70 |
| February 2023 | $6.12 | $12.51 |
| January 2023 | $5.42 | $11.08 |
| December 2022 | $5.20 | $10.63 |
| November 2022 | $4.54 | $9.29 |
| October 2022 | $3.58 | $7.33 |
| September 2022 | $3.96 | $25.54 |
| August 2022 | $5.33 | $34.35 |
| July 2022 | $5.67 | $36.55 |
| June 2022 | $4.71 | $30.36 |
| May 2022 | $6.18 | $39.80 |
| April 2022 | $4.06 | $26.14 |
| March 2022 | $5.13 | $33.04 |
| February 2022 | $4.51 | $31.18 |
| January 2022 | $3.96 | $27.33 |
| December 2021 | $4.35 | $30.05 |
| November 2021 | $3.08 | $21.26 |
| October 2021 | $3.33 | $23 |
| September 2021 | $3.94 | $27.25 |
| August 2021 | $3.16 | $21.85 |
| July 2021 | $2.31 | $15.94 |
| June 2021 | $2.60 | $18 |
| May 2021 | $2.01 | $13.86 |
| April 2021 | $2.02 | $13.93 |
| March 2021 | $1.66 | $11.47 |
| February 2021 | $1.36 | $9.41 |
| January 2021 | $1.37 | $9.50 |
| December 2020 | $1.48 | $10.23 |
| November 2020 | $1.09 | $7.55 |
| October 2020 | $0.89 | $6.15 |
| September 2020 | $0.84 | $5.84 |
| August 2020 | $1.72 | $1.72 |
| July 2020 | $0.70 | $4.86 |
| June 2020 | $0.76 | $5.25 |
| May 2020 | $0.75 | $5.16 |
| April 2020 | $0.66 | $4.56 |
| March 2020 | $2.39 | $2.39 |
| February 2020 | $0.96 | $6.64 |
| January 2020 | $2.39 | $2.39 |
| December 2019 | $1.22 | $8.43 |
| November 2019 | $1.20 | $8.28 |
| October 2019 | $1.05 | $7.26 |
| September 2019 | $0.87 | $6.03 |
| August 2019 | $0.73 | $5.04 |
| July 2019 | $0.95 | $6.55 |
| June 2019 | $0.88 | $6.10 |
| May 2019 | $0.95 | $6.58 |
| April 2019 | $2.36 | $2.36 |
| March 2019 | $2.36 | $2.36 |
| February 2019 | $2.36 | $2.36 |
| January 2019 | $2.36 | $2.36 |
| December 2018 | $2.36 | $2.36 |
| November 2018 | $1.05 | $7.27 |
| October 2018 | $0.98 | $6.77 |
| September 2018 | $2.87 | $2.87 |
| August 2018 | $1.27 | $8.77 |
| July 2018 | $1.24 | $8.60 |
| June 2018 | $1.34 | $9.24 |
| May 2018 | $1.57 | $10.86 |
| April 2018 | $3.81 | $3.81 |
| March 2018 | $3.81 | $3.81 |
| February 2018 | $1.77 | $12.25 |
| January 2018 | $4.24 | $4.24 |
| December 2017 | $4.24 | $4.24 |
| November 2017 | $1.78 | $12.33 |
| October 2017 | $1.91 | $13.17 |
| September 2017 | $1.92 | $13.27 |
| August 2017 | $2.46 | $2.46 |
| July 2017 | $1.81 | $12.48 |
| June 2017 | $2.57 | $2.57 |
| May 2017 | $1.84 | $12.73 |
| April 2017 | $1.94 | $13.42 |
| March 2017 | $1.98 | $13.67 |
| February 2017 | $1.90 | $13.16 |
| January 2017 | $1.77 | $12.21 |
| December 2016 | $1.77 | $12.21 |
| November 2016 | $2.52 | $2.52 |
| October 2016 | $1.90 | $13.09 |
| September 2016 | $1.87 | $12.90 |
| August 2016 | $1.92 | $13.28 |
| July 2016 | $1.77 | $12.26 |
| June 2016 | $1.67 | $11.54 |
| May 2016 | $1.48 | $10.24 |
| April 2016 | $1.48 | $10.22 |
| March 2016 | $1.35 | $10.02 |
| February 2016 | $1.14 | $8.52 |
| January 2016 | $2.15 | $2.15 |
| December 2015 | $1.47 | $10.93 |
| November 2015 | $2.33 | $2.33 |
| October 2015 | $1.54 | $11.43 |
| September 2015 | $1.51 | $11.26 |
| August 2015 | $1.41 | $11.05 |
| July 2015 | $1.45 | $11.33 |
| June 2015 | $1.51 | $11.81 |
| May 2015 | $1.62 | $12.69 |
| April 2015 | $1.70 | $13.29 |
| March 2015 | $1.72 | $13.47 |
| February 2015 | $1.64 | $14.23 |
| January 2015 | $1.67 | $14.47 |
| December 2014 | $1.57 | $13.61 |
| November 2014 | $1.43 | $12.37 |
| October 2014 | $1.19 | $10.29 |
| September 2014 | $1.24 | $10.74 |
| August 2014 | $1.32 | $12.08 |
| July 2014 | $1.18 | $10.79 |
| June 2014 | $1.16 | $10.57 |
| May 2014 | $1.14 | $10.47 |
| April 2014 | $1.10 | $10.04 |
| March 2014 | $1.18 | $10.83 |
| February 2014 | $1.13 | $11.65 |
| January 2014 | $2.39 | $2.39 |
| December 2013 | $2.39 | $2.39 |
| November 2013 | $1.14 | $11.73 |
| October 2013 | $1.16 | $11.92 |
| September 2013 | $1.14 | $11.72 |
| August 2013 | $2.17 | $2.17 |
| July 2013 | $1.03 | $10.61 |
| June 2013 | $2.20 | $2.20 |
| May 2013 | $1.06 | $10.84 |
| April 2013 | $1.07 | $10.98 |
| March 2013 | $1.10 | $11.99 |
| February 2013 | $1 | $10.82 |
| January 2013 | $0.81 | $8.84 |
| December 2012 | $1.24 | $1.24 |
| November 2012 | $1.24 | $1.24 |
| October 2012 | $1.24 | $1.24 |
| September 2012 | $0.56 | $6.10 |
| August 2012 | $0.64 | $6.94 |
| July 2012 | $0.66 | $7.16 |
KAIKY
Price: $17.31
52 week price:
Dividend Yield: 4.61%
5-year range yield:
Forward Dividend Yield: 4.34%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.34 USD
P/E Ratio: 12.10
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Country: Japan
Market Capitalization: 10.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: -30.00%