ALLEANZA HOLDINGS CO LTD - Price History

Monthly price history for 3546.T (ALLEANZA HOLDINGS CO LTD)

DateAdjusted priceReal price
May 2024 ¥1,069 ¥1,069
April 2024 ¥1,073 ¥1,073
March 2024 ¥1,043 ¥1,043
February 2024 ¥1,068 ¥1,068
January 2024 ¥1,086 ¥1,104
December 2023 ¥1,026 ¥1,043
November 2023 ¥997 ¥1,014
October 2023 ¥988 ¥1,005
September 2023 ¥989 ¥1,006
August 2023 ¥987 ¥1,004
July 2023 ¥976 ¥1,012
June 2023 ¥957 ¥992
May 2023 ¥947 ¥981
April 2023 ¥962 ¥997
March 2023 ¥948 ¥983
February 2023 ¥950 ¥985
January 2023 ¥985 ¥1,040
December 2022 ¥937 ¥990
November 2022 ¥932 ¥984
October 2022 ¥899 ¥950
September 2022 ¥930 ¥982
August 2022 ¥949 ¥1,002
July 2022 ¥964 ¥1,037
June 2022 ¥955 ¥1,028
May 2022 ¥951 ¥1,023
April 2022 ¥927 ¥998
March 2022 ¥905 ¥974
February 2022 ¥912 ¥981
January 2022 ¥978 ¥1,071
December 2021 ¥995 ¥1,089
November 2021 ¥932 ¥1,021
October 2021 ¥1,068 ¥1,169
September 2021 ¥1,298 ¥1,421
August 2021 ¥1,235 ¥1,352
July 2021 ¥1,192 ¥1,323
June 2021 ¥1,129 ¥1,253
May 2021 ¥1,084 ¥1,203
April 2021 ¥1,096 ¥1,216
March 2021 ¥1,197 ¥1,329
February 2021 ¥1,132 ¥1,256
January 2021 ¥1,152 ¥1,298
December 2020 ¥1,125 ¥1,267
November 2020 ¥1,227 ¥1,382
October 2020 ¥1,223 ¥1,378
September 2020 ¥1,530 ¥1,724
August 2020 ¥1,178 ¥1,327
July 2020 ¥1,210 ¥1,381
June 2020 ¥902 ¥1,030
May 2020 ¥763 ¥871
April 2020 ¥743 ¥848
March 2020 ¥625 ¥713
February 2020 ¥661 ¥754
January 2020 ¥851 ¥985
December 2019 ¥824 ¥954
November 2019 ¥756 ¥875
October 2019 ¥707 ¥818
September 2019 ¥658 ¥762
August 2019 ¥664 ¥769
July 2019 ¥699 ¥823
June 2019 ¥731 ¥861
May 2019 ¥720 ¥848
April 2019 ¥726 ¥855
March 2019 ¥789 ¥930
February 2019 ¥795 ¥937
January 2019 ¥820 ¥979
December 2018 ¥754 ¥900
November 2018 ¥998 ¥1,191
October 2018 ¥892 ¥1,065
September 2018 ¥971 ¥1,159
August 2018 ¥1,015 ¥1,211
July 2018 ¥1,004 ¥1,212
June 2018 ¥973 ¥1,174
May 2018 ¥966 ¥1,165
April 2018 ¥834 ¥1,006
March 2018 ¥943 ¥1,138
February 2018 ¥1,039 ¥1,254
January 2018 ¥1,199 ¥1,462
December 2017 ¥1,022 ¥1,246
November 2017 ¥887 ¥1,081
October 2017 ¥869 ¥1,059
September 2017 ¥735 ¥896
August 2017 ¥731 ¥891
July 2017 ¥717 ¥887
June 2017 ¥640 ¥792
May 2017 ¥625 ¥773
April 2017 ¥606 ¥750
March 2017 ¥593 ¥733
February 2017 ¥598 ¥740
January 2017 ¥631 ¥793
December 2016 ¥581 ¥730
November 2016 ¥534 ¥671
October 2016 ¥531 ¥668
September 2016 ¥475 ¥597
August 2016 ¥446 ¥560
July 2016 ¥453 ¥594
June 2016 ¥444 ¥582
May 2016 ¥472 ¥619
April 2016 ¥471 ¥617
March 2016 ¥488 ¥640
February 2016 ¥470 ¥615
January 2016 ¥547 ¥719
December 2015 ¥603 ¥793
November 2015 ¥580 ¥762
October 2015 ¥562 ¥739
September 2015 ¥518 ¥680
August 2015 ¥538 ¥707
July 2015 ¥560 ¥738
June 2015 ¥557 ¥734
May 2015 ¥554 ¥730
April 2015 ¥554 ¥730
March 2015 ¥565 ¥744
February 2015 ¥561 ¥739
January 2015 ¥587 ¥784
December 2014 ¥564 ¥753
November 2014 ¥514 ¥686
October 2014 ¥466 ¥622
September 2014 ¥468 ¥625
August 2014 ¥462 ¥616
July 2014 ¥451 ¥611
June 2014 ¥456 ¥618
May 2014 ¥428 ¥579
April 2014 ¥418 ¥566
March 2014 ¥424 ¥575
February 2014 ¥429 ¥581
January 2014 ¥465 ¥640
December 2013 ¥462 ¥635
November 2013 ¥439 ¥604
October 2013 ¥435 ¥597
September 2013 ¥415 ¥570
August 2013 ¥408 ¥560
July 2013 ¥412 ¥576
June 2013 ¥408 ¥569
May 2013 ¥414 ¥577
April 2013 ¥422 ¥589
March 2013 ¥432 ¥604
February 2013 ¥403 ¥562
January 2013 ¥428 ¥606
December 2012 ¥412 ¥584
November 2012 ¥362 ¥514
October 2012 ¥340 ¥482
September 2012 ¥364 ¥516
August 2012 ¥361 ¥511
July 2012 ¥366 ¥536
June 2012 ¥393 ¥577
May 2012 ¥366 ¥537
April 2012 ¥399 ¥586
March 2012 ¥492 ¥721
February 2012 ¥496 ¥727
January 2012 ¥555 ¥824
December 2011 ¥445 ¥660
November 2011 ¥406 ¥604
October 2011 ¥392 ¥583
September 2011 ¥425 ¥631
August 2011 ¥393 ¥584
July 2011 ¥365 ¥550
June 2011 ¥320 ¥482
May 2011 ¥299 ¥450
April 2011 ¥253 ¥381
March 2011 ¥274 ¥413
February 2011 ¥305 ¥459
January 2011 ¥330 ¥502
December 2010 ¥315 ¥480
November 2010 ¥298 ¥454
October 2010 ¥269 ¥409
September 2010 ¥322 ¥490
August 2010 ¥314 ¥478
July 2010 ¥322 ¥495
June 2010 ¥316 ¥486
May 2010 ¥317 ¥487
April 2010 ¥333 ¥513
March 2010 ¥345 ¥531
February 2010 ¥349 ¥537
January 2010 ¥354 ¥547
December 2009 ¥349 ¥539
November 2009 ¥343 ¥531
October 2009 ¥377 ¥583
September 2009 ¥368 ¥569
August 2009 ¥361 ¥559
July 2009 ¥371 ¥574
June 2009 ¥357 ¥551
May 2009 ¥346 ¥534
April 2009 ¥346 ¥534
March 2009 ¥356 ¥550
February 2009 ¥321 ¥495
January 2009 ¥359 ¥554
December 2008 ¥353 ¥545
November 2008 ¥360 ¥557
October 2008 ¥369 ¥570
September 2008 ¥378 ¥584
August 2008 ¥392 ¥606
July 2008 ¥391 ¥604
June 2008 ¥390 ¥603
May 2008 ¥414 ¥640
April 2008 ¥389 ¥602
March 2008 ¥394 ¥609
February 2008 ¥410 ¥633
January 2008 ¥444 ¥694
December 2007 ¥400 ¥626
November 2007 ¥384 ¥601
October 2007 ¥377 ¥589
September 2007 ¥392 ¥613
August 2007 ¥384 ¥600
July 2007 ¥393 ¥623
June 2007 ¥392 ¥621
May 2007 ¥397 ¥630
April 2007 ¥389 ¥617
March 2007 ¥393 ¥623
February 2007 ¥387 ¥614
January 2007 ¥409 ¥650
December 2006 ¥391 ¥622

3546.T

Price: ¥1,089

52 week price:
974.00
1200.00

5-year range yield:
2.61%
3.83%

Forward Dividend Yield: 3.49%

Payout Ratio: 54.92%

Payout Ratio Range:
54.90%
54.92%

Dividend Per Share: 38.00 JPY

Earnings Per Share: 69.19 JPY

P/E Ratio: 16.55

Exchange: JPX

Sector: Consumer Cyclical

Industry: Home Improvement Retail

Market Capitalization: 32.7 billion

Average Dividend Frequency: 2

Years Paying Dividends: 15

DGR3: 14.67%

DGR5: 8.80%

DGR10: 30.00%

Links: