Kawasaki Heavy Industries, Ltd. ( KWHIY) - Price History
Monthly price history for KWHIY (Kawasaki Heavy Industries, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.28 | $7.28 |
| May 2026 | $7.89 | $7.89 |
| April 2026 | $8.25 | $8.25 |
| March 2026 | $7.57 | $37.86 |
| February 2026 | $8.59 | $46.50 |
| January 2026 | $6.19 | $33.52 |
| December 2025 | $4.88 | $26.40 |
| November 2025 | $4.68 | $25.36 |
| October 2025 | $5.94 | $32.17 |
| September 2025 | $4.84 | $26.22 |
| August 2025 | $4.31 | $24.24 |
| July 2025 | $5.24 | $29.45 |
| June 2025 | $5.39 | $30.28 |
| May 2025 | $5 | $28.07 |
| April 2025 | $4.24 | $23.83 |
| March 2025 | $4.27 | $23.99 |
| February 2025 | $3.57 | $20.26 |
| January 2025 | $3.26 | $18.50 |
| December 2024 | $3.26 | $18.46 |
| November 2024 | $2.71 | $15.35 |
| October 2024 | $2.71 | $15.38 |
| September 2024 | $2.85 | $16.16 |
| August 2024 | $2.47 | $14.16 |
| July 2024 | $2.55 | $14.63 |
| June 2024 | $2.67 | $15.30 |
| May 2024 | $2.64 | $15.13 |
| April 2024 | $2.18 | $12.52 |
| March 2024 | $2.35 | $13.48 |
| February 2024 | $1.90 | $11.20 |
| January 2024 | $1.52 | $8.98 |
| December 2023 | $1.48 | $8.74 |
| November 2023 | $1.58 | $9.30 |
| October 2023 | $1.48 | $8.70 |
| September 2023 | $1.66 | $9.79 |
| August 2023 | $1.70 | $10.32 |
| July 2023 | $1.64 | $9.94 |
| June 2023 | $1.68 | $10.18 |
| May 2023 | $1.38 | $8.39 |
| April 2023 | $1.46 | $8.84 |
| March 2023 | $1.47 | $8.91 |
| February 2023 | $1.30 | $8.68 |
| January 2023 | $1.35 | $9.06 |
| December 2022 | $1.38 | $9.24 |
| November 2022 | $1.26 | $8.46 |
| October 2022 | $1.02 | $6.85 |
| September 2022 | $0.90 | $6.05 |
| August 2022 | $1.08 | $7.79 |
| July 2022 | $1.09 | $7.84 |
| June 2022 | $1.04 | $7.50 |
| May 2022 | $1.09 | $7.85 |
| April 2022 | $1.02 | $7.32 |
| March 2022 | $1.04 | $7.43 |
| February 2022 | $1.01 | $7.56 |
| January 2022 | $1.03 | $7.71 |
| December 2021 | $0.99 | $7.39 |
| November 2021 | $0.90 | $6.75 |
| October 2021 | $1.08 | $8.05 |
| September 2021 | $1.27 | $9.50 |
| August 2021 | $1.09 | $8.50 |
| July 2021 | $1.08 | $8.40 |
| June 2021 | $1.10 | $8.51 |
| May 2021 | $1.25 | $9.72 |
| April 2021 | $1.22 | $9.48 |
| March 2021 | $1.28 | $9.98 |
| February 2021 | $1.17 | $9.08 |
| January 2021 | $1.10 | $8.54 |
| December 2020 | $1.16 | $8.98 |
| November 2020 | $0.73 | $5.66 |
| October 2020 | $0.62 | $4.80 |
| September 2020 | $0.71 | $5.50 |
| August 2020 | $0.72 | $5.60 |
| July 2020 | $0.70 | $5.45 |
| June 2020 | $0.75 | $5.86 |
| May 2020 | $0.82 | $6.34 |
| April 2020 | $0.80 | $6.25 |
| March 2020 | $0.77 | $6 |
| February 2020 | $0.92 | $7.18 |
| January 2020 | $1.03 | $8 |
| December 2019 | $1.11 | $8.61 |
| November 2019 | $1.18 | $9.15 |
| October 2019 | $1.23 | $9.57 |
| September 2019 | $1.12 | $8.70 |
| August 2019 | $0.88 | $7.75 |
| July 2019 | $1.02 | $9 |
| June 2019 | $1.06 | $9.30 |
| May 2019 | $1.02 | $9 |
| April 2019 | $1.05 | $9.27 |
| March 2019 | $1.11 | $9.79 |
| February 2019 | $1.01 | $10.09 |
| January 2019 | $1.03 | $10.25 |
| December 2018 | $0.85 | $8.50 |
| November 2018 | $0.91 | $9.12 |
| October 2018 | $0.94 | $9.36 |
| September 2018 | $1.14 | $11.38 |
| August 2018 | $1 | $11 |
| July 2018 | $1.09 | $11.91 |
| June 2018 | $1.06 | $11.57 |
| May 2018 | $1.10 | $12.03 |
| April 2018 | $1.23 | $13.49 |
| March 2018 | $1.18 | $12.98 |
| February 2018 | $1.24 | $14.65 |
| January 2018 | $1.38 | $16.36 |
| December 2017 | $1.20 | $14.14 |
| November 2017 | $1.14 | $13.50 |
| October 2017 | $1.16 | $13.70 |
| September 2017 | $1.12 | $13.31 |
| August 2017 | $0.98 | $12.42 |
| July 2017 | $0.98 | $12.47 |
| June 2017 | $0.93 | $11.83 |
| May 2017 | $0.90 | $11.42 |
| April 2017 | $0.95 | $12.11 |
| March 2017 | $0.95 | $12.12 |
| February 2017 | $0.93 | $12.48 |
| January 2017 | $0.96 | $12.81 |
| December 2016 | $0.93 | $12.45 |
| November 2016 | $0.97 | $12.92 |
| October 2016 | $0.87 | $11.63 |
| September 2016 | $0.84 | $11.20 |
| August 2016 | $0.83 | $11.74 |
| July 2016 | $0.82 | $11.64 |
| June 2016 | $0.79 | $11.22 |
| May 2016 | $0.87 | $12.29 |
| April 2016 | $0.80 | $11.30 |
| March 2016 | $0.82 | $11.56 |
| February 2016 | $0.68 | $10.99 |
| January 2016 | $0.78 | $12.50 |
| December 2015 | $0.92 | $14.92 |
| November 2015 | $0.99 | $15.93 |
| October 2015 | $1 | $16.11 |
| September 2015 | $0.86 | $13.86 |
| August 2015 | $0.88 | $15.12 |
| July 2015 | $1.03 | $17.64 |
| June 2015 | $1.09 | $18.74 |
| May 2015 | $1.18 | $20.23 |
| April 2015 | $1.20 | $20.60 |
| March 2015 | $1.19 | $20.39 |
| February 2015 | $1.05 | $19 |
| January 2015 | $1.07 | $19.37 |
| December 2014 | $1.01 | $18.33 |
| November 2014 | $0.98 | $17.70 |
| October 2014 | $0.88 | $15.99 |
| September 2014 | $0.88 | $15.98 |
| August 2014 | $0.80 | $14.99 |
| July 2014 | $0.84 | $15.70 |
| June 2014 | $0.82 | $15.33 |
| May 2014 | $0.82 | $15.27 |
| April 2014 | $0.80 | $14.93 |
| March 2014 | $0.79 | $14.81 |
| February 2014 | $0.81 | $16.45 |
| January 2014 | $0.86 | $17.46 |
| December 2013 | $0.82 | $16.71 |
| November 2013 | $0.81 | $16.56 |
| October 2013 | $0.77 | $15.65 |
| September 2013 | $0.86 | $17.50 |
| August 2013 | $0.69 | $14.02 |
| July 2013 | $0.72 | $14.75 |
| June 2013 | $0.61 | $12.38 |
| May 2013 | $0.67 | $13.56 |
| April 2013 | $0.62 | $12.60 |
| March 2013 | $0.62 | $12.66 |
| February 2013 | $0.52 | $12.68 |
| January 2013 | $0.50 | $12.25 |
| December 2012 | $0.45 | $10.90 |
| November 2012 | $0.38 | $9.34 |
| October 2012 | $0.33 | $8.07 |
| September 2012 | $0.34 | $8.29 |
| August 2012 | $0.35 | $8.56 |
| July 2012 | $0.40 | $9.76 |
| June 2012 | $0.45 | $11.01 |
| May 2012 | $0.43 | $10.40 |
| April 2012 | $0.49 | $11.84 |
| March 2012 | $0.51 | $12.34 |
| February 2012 | $0.41 | $12.79 |
| January 2012 | $0.38 | $11.84 |
| December 2011 | $0.32 | $10.04 |
| November 2011 | $0.32 | $10.03 |
| October 2011 | $0.33 | $10.30 |
| September 2011 | $0.34 | $10.49 |
| August 2011 | $0.37 | $11.56 |
| July 2011 | $0.50 | $15.56 |
| June 2011 | $0.51 | $15.77 |
| May 2011 | $0.46 | $14.45 |
| April 2011 | $0.53 | $16.44 |
| March 2011 | $0.58 | $17.86 |
| February 2011 | $0.50 | $16.18 |
| January 2011 | $0.44 | $14.45 |
| December 2010 | $0.41 | $13.41 |
| November 2010 | $0.38 | $12.19 |
| October 2010 | $0.34 | $11.13 |
| September 2010 | $0.35 | $11.33 |
| August 2010 | $0.32 | $10.38 |
| July 2010 | $0.31 | $9.98 |
| June 2010 | $0.30 | $9.80 |
| May 2010 | $0.36 | $11.65 |
| April 2010 | $0.38 | $12.47 |
| March 2010 | $0.34 | $11 |
| February 2010 | $0.30 | $10.44 |
| January 2010 | $0.29 | $10.13 |
| December 2009 | $0.30 | $10.20 |
| November 2009 | $0.29 | $9.85 |
| October 2009 | $0.29 | $10.05 |
| September 2009 | $0.28 | $9.75 |
| August 2009 | $0.31 | $10.56 |
| July 2009 | $0.29 | $10.11 |
| June 2009 | $0.32 | $10.88 |
| May 2009 | $0.25 | $8.67 |
| April 2009 | $0.24 | $8.44 |
| March 2009 | $0.22 | $8.50 |
| February 2009 | $0.18 | $6.72 |
| January 2009 | $0.19 | $7.20 |
| December 2008 | $0.20 | $7.75 |
| November 2008 | $0.22 | $8.35 |
| October 2008 | $0.18 | $6.95 |
| September 2008 | $0.22 | $8.45 |
| August 2008 | $0.22 | $8.50 |
| July 2008 | $0.27 | $10.25 |
| June 2008 | $0.29 | $11.05 |
| May 2008 | $0.31 | $11.95 |
| April 2008 | $0.26 | $10.03 |
| March 2008 | $0.24 | $9.21 |
| February 2008 | $0.22 | $9.50 |
| January 2008 | $0.23 | $9.90 |
| December 2007 | $0.27 | $11.65 |
| November 2007 | $0.30 | $13.10 |
| October 2007 | $0.33 | $14.30 |
| September 2007 | $0.37 | $15.90 |
| August 2007 | $0.36 | $15.60 |
| July 2007 | $0.41 | $17.60 |
| June 2007 | $0.38 | $16.40 |
| May 2007 | $0.36 | $15.85 |
| April 2007 | $0.37 | $16.30 |
| March 2007 | $0.38 | $16.75 |
| February 2007 | $0.34 | $16.75 |
| January 2007 | $0.30 | $15 |
| December 2006 | $0.31 | $15.25 |
| November 2006 | $0.28 | $14 |
| October 2006 | $0.31 | $15.25 |
| September 2006 | $0.28 | $13.65 |
| August 2006 | $0.26 | $12.65 |
| July 2006 | $0.26 | $12.50 |
| June 2006 | $0.27 | $13.30 |
| May 2006 | $0.27 | $13.50 |
| April 2006 | $0.29 | $14.30 |
| March 2006 | $0.28 | $13.85 |
| February 2006 | $0.26 | $13.50 |
| January 2006 | $0.29 | $14.95 |
| December 2005 | $0.28 | $14.45 |
| November 2005 | $0.22 | $11.05 |
| October 2005 | $0.20 | $10.30 |
| September 2005 | $0.20 | $10 |
| August 2005 | $0.17 | $8.55 |
| July 2005 | $0.15 | $7.75 |
| June 2005 | $0.15 | $7.55 |
| May 2005 | $0.14 | $7.10 |
| April 2005 | $0.15 | $7.90 |
| March 2005 | $0.13 | $6.90 |
| February 2005 | $0.13 | $6.75 |
| January 2005 | $0.13 | $6.55 |
| December 2004 | $0.12 | $6.40 |
| November 2004 | $0.12 | $6.15 |
| September 2004 | $0.11 | $5.75 |
| August 2004 | $0.11 | $5.90 |
| July 2004 | $0.11 | $5.90 |
| June 2004 | $0.13 | $6.85 |
| May 2004 | $0.11 | $5.80 |
| April 2004 | $0.12 | $6.18 |
| March 2004 | $0.12 | $6.10 |
| February 2004 | $0.09 | $4.85 |
| January 2004 | $0.09 | $4.60 |
| December 2003 | $0.09 | $4.88 |
| November 2003 | $0.09 | $4.50 |
| October 2003 | $0.10 | $5.40 |
| September 2003 | $0.09 | $4.80 |
| August 2003 | $0.10 | $5.25 |
| July 2003 | $0.07 | $3.85 |
| June 2003 | $0.08 | $4.30 |
| May 2003 | $0.06 | $3.20 |
| April 2003 | $0.06 | $3.37 |
| March 2003 | $0.06 | $3.30 |
| February 2003 | $0.06 | $3.45 |
| January 2003 | $0.05 | $2.85 |
| December 2002 | $0.06 | $3 |
| November 2002 | $0.06 | $3.20 |
| October 2002 | $0.07 | $3.65 |
| September 2002 | $0.08 | $4.40 |
| August 2002 | $0.08 | $4.25 |
| July 2002 | $0.10 | $5.10 |
| June 2002 | $0.10 | $5.10 |
| May 2002 | $0.09 | $4.65 |
| April 2002 | $0.08 | $4.55 |
| March 2002 | $0.08 | $4.25 |
| February 2002 | $0.06 | $3.42 |
| December 2001 | $0.06 | $3.50 |
| November 2001 | $0.08 | $4.14 |
| September 2001 | $0.11 | $5.75 |
| August 2001 | $0.13 | $6.90 |
| July 2001 | $0.11 | $5.75 |
KWHIY
Price: $7.28
52 week price:
Dividend Yield: 1.13%
Earnings Per Share: 0.33 USD
P/E Ratio: 24.58
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 14.9 billion