Kawasaki Kisen Kaisha, Ltd. - Price History
Stock symbol KAKKF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KAKKF (Kawasaki Kisen Kaisha, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $44.95 | $44.95 |
| December 2023 | $39.60 | $39.60 |
| November 2023 | $34.19 | $34.19 |
| October 2023 | $34.19 | $34.19 |
| September 2023 | $36.80 | $36.80 |
| August 2023 | $34.28 | $34.28 |
| July 2023 | $30.08 | $30.08 |
| June 2023 | $25.95 | $25.95 |
| May 2023 | $23.96 | $23.96 |
| April 2023 | $24.46 | $24.46 |
| March 2023 | $23.78 | $23.78 |
| February 2023 | $23.78 | $23.78 |
| January 2023 | $20.75 | $20.75 |
| December 2022 | $21.73 | $21.73 |
| November 2022 | $18.26 | $18.26 |
| October 2022 | $15.88 | $15.88 |
| September 2022 | $15.88 | $47.65 |
| August 2022 | $23.50 | $70.51 |
| July 2022 | $22.90 | $68.70 |
| June 2022 | $23.27 | $69.81 |
| May 2022 | $23.01 | $69.03 |
| April 2022 | $22.12 | $22.12 |
| March 2022 | $22.12 | $66.37 |
| February 2022 | $20.62 | $61.87 |
| January 2022 | $18.53 | $55.59 |
| December 2021 | $20.13 | $60.39 |
| November 2021 | $14.24 | $42.73 |
| October 2021 | $16.09 | $48.26 |
| September 2021 | $17.95 | $53.85 |
| August 2021 | $3.92 | $3.92 |
| July 2021 | $3.92 | $3.92 |
| June 2021 | $3.92 | $3.92 |
| May 2021 | $3.92 | $3.92 |
| April 2021 | $3.92 | $3.92 |
| March 2021 | $3.92 | $3.92 |
| February 2021 | $3.92 | $3.92 |
| January 2021 | $3.92 | $3.92 |
| December 2020 | $3.92 | $3.92 |
| November 2020 | $3.92 | $3.92 |
| October 2020 | $3.92 | $11.75 |
| September 2020 | $3.28 | $3.28 |
| August 2020 | $3.28 | $3.28 |
| July 2020 | $3.28 | $9.83 |
| June 2020 | $3.58 | $10.75 |
| May 2020 | $4.42 | $4.42 |
| April 2020 | $4.42 | $4.42 |
| March 2020 | $4.42 | $4.42 |
| February 2020 | $4.42 | $4.42 |
| January 2020 | $4.42 | $13.25 |
| December 2019 | $0.65 | $0.65 |
| November 2019 | $0.65 | $0.65 |
| October 2019 | $0.65 | $0.65 |
| September 2019 | $0.65 | $0.65 |
| August 2019 | $0.65 | $0.65 |
| July 2019 | $0.65 | $0.65 |
| June 2019 | $0.65 | $0.65 |
| May 2019 | $0.65 | $0.65 |
| April 2019 | $0.65 | $0.65 |
| March 2019 | $0.65 | $0.65 |
| February 2019 | $0.65 | $0.65 |
| January 2019 | $0.65 | $0.65 |
| December 2018 | $0.65 | $0.65 |
| November 2018 | $0.65 | $0.65 |
| October 2018 | $0.65 | $0.65 |
| September 2018 | $0.65 | $0.65 |
| August 2018 | $0.65 | $0.65 |
| July 2018 | $0.65 | $0.65 |
| June 2018 | $0.65 | $0.65 |
| May 2018 | $0.65 | $0.65 |
| April 2018 | $0.65 | $0.65 |
| March 2018 | $0.65 | $0.65 |
| February 2018 | $0.65 | $0.65 |
| January 2018 | $0.65 | $0.65 |
| December 2017 | $0.65 | $0.65 |
| November 2017 | $0.65 | $0.65 |
| October 2017 | $0.65 | $0.65 |
| September 2017 | $0.65 | $0.65 |
| August 2017 | $0.65 | $0.65 |
| July 2017 | $0.65 | $0.65 |
| June 2017 | $0.65 | $0.65 |
| May 2017 | $0.65 | $0.65 |
| April 2017 | $0.65 | $0.65 |
| March 2017 | $0.65 | $0.65 |
| February 2017 | $0.65 | $0.65 |
| January 2017 | $0.65 | $0.65 |
| December 2016 | $0.65 | $0.65 |
| November 2016 | $0.65 | $0.65 |
| October 2016 | $0.65 | $0.65 |
| September 2016 | $0.65 | $0.65 |
| August 2016 | $0.65 | $0.65 |
| July 2016 | $0.65 | $0.65 |
| June 2016 | $0.65 | $0.65 |
| May 2016 | $0.65 | $0.65 |
| April 2016 | $0.65 | $0.65 |
| March 2016 | $0.65 | $0.65 |
| February 2016 | $0.65 | $0.65 |
| January 2016 | $0.65 | $0.65 |
| December 2015 | $2.29 | $1.95 |
| November 2015 | $0.72 | $0.72 |
| October 2015 | $0.72 | $0.72 |
| September 2015 | $0.72 | $0.72 |
| August 2015 | $41.04 | $0.72 |
| July 2015 | $41.04 | $0.72 |
| June 2015 | $41.04 | $0.72 |
| May 2015 | $41.04 | $0.72 |
| April 2015 | $41.04 | $0.72 |
| March 2015 | $41.04 | $0.72 |
| February 2015 | $124.38 | $0.72 |
| January 2015 | $124.38 | $0.72 |
| December 2014 | $124.38 | $0.72 |
| November 2014 | $124.38 | $0.72 |
| October 2014 | $124.38 | $0.72 |
| September 2014 | $124.38 | $0.72 |
| August 2014 | $1.34 | $2.17 |
| July 2014 | $12.84 | $0.84 |
| June 2014 | $12.84 | $0.84 |
| May 2014 | $12.84 | $0.84 |
| April 2014 | $12.84 | $0.84 |
| March 2014 | $12.84 | $0.84 |
| February 2014 | $17.17 | $0.84 |
| January 2014 | $1.24 | $2.53 |
| December 2013 | $16.36 | $0.80 |
| November 2013 | $1.18 | $2.41 |
| October 2013 | $14.93 | $0.73 |
| September 2013 | $14.93 | $0.73 |
| August 2013 | $14.93 | $0.73 |
| July 2013 | $14.93 | $0.73 |
| June 2013 | $14.93 | $0.73 |
| May 2013 | $14.93 | $0.73 |
| April 2013 | $14.93 | $0.73 |
| March 2013 | $1.04 | $2.20 |
| February 2013 | $10.45 | $0.51 |
| January 2013 | $10.45 | $0.51 |
| December 2012 | $10.45 | $0.51 |
| November 2012 | $10.45 | $0.51 |
| October 2012 | $10.45 | $0.51 |
| September 2012 | $10.45 | $0.51 |
| August 2012 | $10.45 | $0.51 |
| July 2012 | $0.73 | $1.54 |
| June 2012 | $11.54 | $0.57 |
| May 2012 | $0.80 | $1.70 |
| April 2012 | $23.62 | $1.16 |
| March 2012 | $23.62 | $1.16 |
| February 2012 | $23.62 | $1.16 |
| January 2012 | $23.62 | $1.16 |
| December 2011 | $23.62 | $1.16 |
| November 2011 | $23.62 | $1.16 |
| October 2011 | $23.62 | $1.16 |
| September 2011 | $23.62 | $1.16 |
| August 2011 | $23.62 | $1.16 |
| July 2011 | $23.62 | $1.16 |
| June 2011 | $23.62 | $1.16 |
| May 2011 | $23.62 | $1.16 |
| April 2011 | $1.65 | $3.48 |
| March 2011 | $23.76 | $1.17 |
| February 2011 | $7.90 | $1.17 |
| January 2011 | $7.90 | $1.17 |
| December 2010 | $7.90 | $1.17 |
| November 2010 | $7.90 | $1.17 |
| October 2010 | $7.90 | $1.17 |
| September 2010 | $7.90 | $1.17 |
| August 2010 | $7.90 | $1.17 |
| July 2010 | $7.90 | $1.17 |
| June 2010 | $7.90 | $1.17 |
| May 2010 | $7.90 | $1.17 |
| April 2010 | $7.90 | $1.17 |
| March 2010 | $7.90 | $1.17 |
| February 2010 | $7.90 | $1.17 |
| January 2010 | $1.34 | $3.50 |
| June 2009 | $1.64 | $4.30 |
| May 2009 | $1.47 | $3.85 |
| March 2009 | $1.11 | $2.90 |
| February 2009 | $1.16 | $3.05 |
| January 2009 | $1.64 | $4.29 |
| December 2008 | $1.68 | $4.40 |
| October 2008 | $1.72 | $4.50 |
| August 2008 | $2.73 | $7.15 |
| June 2008 | $3.63 | $9.50 |
| May 2008 | $4.66 | $12.20 |
| January 2008 | $3.65 | $9.55 |
| December 2007 | $3.82 | $10 |
| November 2007 | $4.34 | $11.35 |
| October 2007 | $5.35 | $14 |
| September 2007 | $5.66 | $14.80 |
| June 2007 | $4.39 | $11.50 |
| May 2007 | $4.64 | $12.15 |
| April 2007 | $4.13 | $10.80 |
| February 2007 | $3.82 | $10 |
| January 2007 | $2.98 | $7.80 |
| November 2006 | $2.71 | $7.10 |
| October 2006 | $2.40 | $6.29 |
| April 2006 | $2.16 | $5.65 |
| March 2006 | $2.35 | $6.15 |
| March 2005 | $2.90 | $7.60 |
| February 2005 | $2.92 | $7.65 |
| October 2004 | $2.59 | $6.77 |
| December 2003 | $1.76 | $4.60 |
| October 2003 | $1.49 | $3.90 |
| August 2003 | $1.32 | $3.45 |
| July 2003 | $0.88 | $2.30 |
KAKKF
Price: $44.95
52 week price:
Dividend Yield: 4.13%
5-year range yield:
Forward Dividend Yield: 6.59%
Dividend Per Share: 2.97 USD
Earnings Per Share: 5.66 USD
P/E Ratio: 7.90
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 9.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3