DAIKI ALUMINIUM INDUSTRY CO - Price History
Monthly price history for 5702.T (DAIKI ALUMINIUM INDUSTRY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,303 | ¥1,303 |
| April 2024 | ¥1,334 | ¥1,334 |
| March 2024 | ¥1,243 | ¥1,243 |
| February 2024 | ¥1,169 | ¥1,188 |
| January 2024 | ¥1,236 | ¥1,256 |
| December 2023 | ¥1,161 | ¥1,180 |
| November 2023 | ¥1,188 | ¥1,207 |
| October 2023 | ¥1,223 | ¥1,243 |
| September 2023 | ¥1,285 | ¥1,306 |
| August 2023 | ¥1,388 | ¥1,440 |
| July 2023 | ¥1,493 | ¥1,549 |
| June 2023 | ¥1,346 | ¥1,396 |
| May 2023 | ¥1,229 | ¥1,275 |
| April 2023 | ¥1,338 | ¥1,388 |
| March 2023 | ¥1,377 | ¥1,428 |
| February 2023 | ¥1,387 | ¥1,448 |
| January 2023 | ¥1,368 | ¥1,429 |
| December 2022 | ¥1,188 | ¥1,241 |
| November 2022 | ¥1,240 | ¥1,295 |
| October 2022 | ¥1,229 | ¥1,283 |
| September 2022 | ¥1,129 | ¥1,179 |
| August 2022 | ¥1,265 | ¥1,354 |
| July 2022 | ¥1,152 | ¥1,233 |
| June 2022 | ¥1,118 | ¥1,197 |
| May 2022 | ¥1,247 | ¥1,335 |
| April 2022 | ¥1,357 | ¥1,452 |
| March 2022 | ¥1,471 | ¥1,575 |
| February 2022 | ¥1,591 | ¥1,740 |
| January 2022 | ¥1,426 | ¥1,560 |
| December 2021 | ¥1,460 | ¥1,597 |
| November 2021 | ¥1,337 | ¥1,462 |
| October 2021 | ¥1,513 | ¥1,655 |
| September 2021 | ¥1,518 | ¥1,660 |
| August 2021 | ¥1,338 | ¥1,485 |
| July 2021 | ¥1,088 | ¥1,207 |
| June 2021 | ¥1,012 | ¥1,123 |
| May 2021 | ¥1,080 | ¥1,198 |
| April 2021 | ¥879 | ¥975 |
| March 2021 | ¥966 | ¥1,072 |
| February 2021 | ¥692 | ¥779 |
| January 2021 | ¥636 | ¥716 |
| December 2020 | ¥695 | ¥782 |
| November 2020 | ¥605 | ¥681 |
| October 2020 | ¥573 | ¥645 |
| September 2020 | ¥497 | ¥559 |
| August 2020 | ¥439 | ¥503 |
| July 2020 | ¥437 | ¥500 |
| June 2020 | ¥495 | ¥567 |
| May 2020 | ¥533 | ¥610 |
| April 2020 | ¥505 | ¥578 |
| March 2020 | ¥505 | ¥578 |
| February 2020 | ¥501 | ¥586 |
| January 2020 | ¥592 | ¥693 |
| December 2019 | ¥654 | ¥765 |
| November 2019 | ¥662 | ¥775 |
| October 2019 | ¥624 | ¥730 |
| September 2019 | ¥604 | ¥707 |
| August 2019 | ¥581 | ¥691 |
| July 2019 | ¥647 | ¥769 |
| June 2019 | ¥634 | ¥754 |
| May 2019 | ¥568 | ¥676 |
| April 2019 | ¥544 | ¥647 |
| March 2019 | ¥558 | ¥664 |
| February 2019 | ¥527 | ¥629 |
| January 2019 | ¥496 | ¥593 |
| December 2018 | ¥475 | ¥567 |
| November 2018 | ¥545 | ¥651 |
| October 2018 | ¥547 | ¥653 |
| September 2018 | ¥650 | ¥777 |
| August 2018 | ¥623 | ¥746 |
| July 2018 | ¥615 | ¥737 |
| June 2018 | ¥574 | ¥687 |
| May 2018 | ¥599 | ¥717 |
| April 2018 | ¥634 | ¥759 |
| March 2018 | ¥622 | ¥745 |
| February 2018 | ¥680 | ¥826 |
| January 2018 | ¥733 | ¥890 |
| December 2017 | ¥724 | ¥879 |
| November 2017 | ¥655 | ¥795 |
| October 2017 | ¥763 | ¥926 |
| September 2017 | ¥690 | ¥838 |
| August 2017 | ¥657 | ¥805 |
| July 2017 | ¥553 | ¥678 |
| June 2017 | ¥506 | ¥620 |
| May 2017 | ¥494 | ¥605 |
| April 2017 | ¥431 | ¥528 |
| March 2017 | ¥407 | ¥499 |
| February 2017 | ¥420 | ¥523 |
| January 2017 | ¥426 | ¥531 |
| December 2016 | ¥406 | ¥505 |
| November 2016 | ¥402 | ¥501 |
| October 2016 | ¥347 | ¥432 |
| September 2016 | ¥288 | ¥359 |
| August 2016 | ¥274 | ¥347 |
| July 2016 | ¥249 | ¥315 |
| June 2016 | ¥228 | ¥288 |
| May 2016 | ¥253 | ¥320 |
| April 2016 | ¥218 | ¥276 |
| March 2016 | ¥220 | ¥278 |
| February 2016 | ¥203 | ¥261 |
| January 2016 | ¥232 | ¥299 |
| December 2015 | ¥245 | ¥316 |
| November 2015 | ¥257 | ¥331 |
| October 2015 | ¥257 | ¥331 |
| September 2015 | ¥242 | ¥312 |
| August 2015 | ¥254 | ¥332 |
| July 2015 | ¥297 | ¥388 |
| June 2015 | ¥304 | ¥397 |
| May 2015 | ¥325 | ¥425 |
| April 2015 | ¥268 | ¥350 |
| March 2015 | ¥255 | ¥333 |
| February 2015 | ¥258 | ¥342 |
| January 2015 | ¥237 | ¥314 |
| December 2014 | ¥246 | ¥326 |
| November 2014 | ¥244 | ¥324 |
| October 2014 | ¥230 | ¥305 |
| September 2014 | ¥242 | ¥321 |
| August 2014 | ¥230 | ¥308 |
| July 2014 | ¥244 | ¥327 |
| June 2014 | ¥224 | ¥300 |
| May 2014 | ¥214 | ¥287 |
| April 2014 | ¥179 | ¥240 |
| March 2014 | ¥183 | ¥245 |
| February 2014 | ¥181 | ¥245 |
| January 2014 | ¥199 | ¥270 |
| December 2013 | ¥201 | ¥273 |
| November 2013 | ¥198 | ¥269 |
| October 2013 | ¥204 | ¥277 |
| September 2013 | ¥229 | ¥310 |
| August 2013 | ¥192 | ¥263 |
| July 2013 | ¥218 | ¥298 |
| June 2013 | ¥209 | ¥286 |
| May 2013 | ¥210 | ¥288 |
| April 2013 | ¥156 | ¥213 |
| March 2013 | ¥155 | ¥212 |
| February 2013 | ¥156 | ¥217 |
| January 2013 | ¥161 | ¥223 |
| December 2012 | ¥158 | ¥219 |
| November 2012 | ¥146 | ¥203 |
| October 2012 | ¥150 | ¥208 |
| September 2012 | ¥146 | ¥203 |
| August 2012 | ¥148 | ¥209 |
| July 2012 | ¥157 | ¥221 |
| June 2012 | ¥170 | ¥240 |
| May 2012 | ¥153 | ¥215 |
| April 2012 | ¥190 | ¥268 |
| March 2012 | ¥187 | ¥264 |
| February 2012 | ¥202 | ¥290 |
| January 2012 | ¥218 | ¥314 |
| December 2011 | ¥222 | ¥319 |
| November 2011 | ¥261 | ¥376 |
| October 2011 | ¥179 | ¥258 |
| September 2011 | ¥182 | ¥262 |
| August 2011 | ¥150 | ¥216 |
| July 2011 | ¥162 | ¥233 |
| June 2011 | ¥169 | ¥243 |
| May 2011 | ¥152 | ¥218 |
| April 2011 | ¥161 | ¥231 |
| March 2011 | ¥181 | ¥260 |
| February 2011 | ¥188 | ¥274 |
| January 2011 | ¥178 | ¥260 |
| December 2010 | ¥174 | ¥253 |
| November 2010 | ¥170 | ¥248 |
| October 2010 | ¥171 | ¥249 |
| September 2010 | ¥150 | ¥219 |
| August 2010 | ¥135 | ¥197 |
| July 2010 | ¥149 | ¥217 |
| June 2010 | ¥148 | ¥215 |
| May 2010 | ¥167 | ¥243 |
| April 2010 | ¥189 | ¥276 |
| March 2010 | ¥179 | ¥261 |
| February 2010 | ¥132 | ¥192 |
| January 2010 | ¥132 | ¥192 |
| December 2009 | ¥134 | ¥195 |
| November 2009 | ¥123 | ¥179 |
| October 2009 | ¥151 | ¥220 |
| September 2009 | ¥146 | ¥213 |
| August 2009 | ¥154 | ¥224 |
| July 2009 | ¥146 | ¥213 |
| June 2009 | ¥154 | ¥225 |
| May 2009 | ¥135 | ¥197 |
| April 2009 | ¥113 | ¥164 |
| March 2009 | ¥104 | ¥152 |
| February 2009 | ¥94 | ¥137 |
| January 2009 | ¥97 | ¥142 |
| December 2008 | ¥123 | ¥179 |
| November 2008 | ¥120 | ¥175 |
| October 2008 | ¥117 | ¥170 |
| September 2008 | ¥176 | ¥257 |
| August 2008 | ¥196 | ¥286 |
| July 2008 | ¥217 | ¥316 |
| June 2008 | ¥329 | ¥480 |
| May 2008 | ¥349 | ¥509 |
| April 2008 | ¥257 | ¥375 |
| March 2008 | ¥257 | ¥374 |
| February 2008 | ¥271 | ¥401 |
| January 2008 | ¥238 | ¥353 |
| December 2007 | ¥259 | ¥384 |
| November 2007 | ¥285 | ¥422 |
| October 2007 | ¥292 | ¥432 |
| September 2007 | ¥345 | ¥511 |
| August 2007 | ¥386 | ¥579 |
| July 2007 | ¥439 | ¥658 |
| June 2007 | ¥511 | ¥765 |
| May 2007 | ¥489 | ¥733 |
| April 2007 | ¥543 | ¥814 |
| March 2007 | ¥541 | ¥811 |
| February 2007 | ¥586 | ¥886 |
| January 2007 | ¥530 | ¥802 |
| December 2006 | ¥547 | ¥828 |
| November 2006 | ¥549 | ¥830 |
| October 2006 | ¥560 | ¥848 |
| September 2006 | ¥509 | ¥770 |
| August 2006 | ¥570 | ¥863 |
| July 2006 | ¥469 | ¥710 |
| June 2006 | ¥397 | ¥600 |
| May 2006 | ¥446 | ¥675 |
| April 2006 | ¥496 | ¥750 |
| March 2006 | ¥522 | ¥790 |
| February 2006 | ¥456 | ¥690 |
| January 2006 | ¥419 | ¥634 |
| December 2005 | ¥354 | ¥536 |
| November 2005 | ¥323 | ¥489 |
5702.T
Price: ¥1,314
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: 40.25%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 102.26 JPY
P/E Ratio: 9.96
Exchange: JPX
Sector: Basic Materials
Industry: Aluminum
Market Capitalization: 52.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%