TOHO ZINC CO LTD - Price History
Monthly price history for 5707.T (TOHO ZINC CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥795 | ¥795 |
| April 2024 | ¥1,044 | ¥1,044 |
| March 2024 | ¥1,141 | ¥1,141 |
| February 2024 | ¥961 | ¥1,007 |
| January 2024 | ¥1,098 | ¥1,150 |
| December 2023 | ¥1,076 | ¥1,127 |
| November 2023 | ¥1,143 | ¥1,198 |
| October 2023 | ¥1,522 | ¥1,595 |
| September 2023 | ¥1,561 | ¥1,636 |
| August 2023 | ¥1,602 | ¥1,679 |
| July 2023 | ¥1,688 | ¥1,769 |
| June 2023 | ¥1,610 | ¥1,687 |
| May 2023 | ¥1,590 | ¥1,666 |
| April 2023 | ¥1,765 | ¥1,849 |
| March 2023 | ¥1,942 | ¥2,035 |
| February 2023 | ¥1,962 | ¥2,134 |
| January 2023 | ¥1,989 | ¥2,164 |
| December 2022 | ¥1,880 | ¥2,045 |
| November 2022 | ¥1,985 | ¥2,159 |
| October 2022 | ¥1,962 | ¥2,134 |
| September 2022 | ¥1,998 | ¥2,173 |
| August 2022 | ¥2,249 | ¥2,447 |
| July 2022 | ¥1,980 | ¥2,154 |
| June 2022 | ¥1,975 | ¥2,148 |
| May 2022 | ¥2,146 | ¥2,334 |
| April 2022 | ¥2,573 | ¥2,799 |
| March 2022 | ¥2,708 | ¥2,946 |
| February 2022 | ¥2,460 | ¥2,746 |
| January 2022 | ¥2,117 | ¥2,363 |
| December 2021 | ¥2,041 | ¥2,279 |
| November 2021 | ¥1,901 | ¥2,122 |
| October 2021 | ¥2,781 | ¥3,105 |
| September 2021 | ¥2,359 | ¥2,634 |
| August 2021 | ¥1,821 | ¥2,033 |
| July 2021 | ¥1,680 | ¥1,876 |
| June 2021 | ¥1,685 | ¥1,881 |
| May 2021 | ¥1,817 | ¥2,029 |
| April 2021 | ¥2,042 | ¥2,280 |
| March 2021 | ¥2,140 | ¥2,389 |
| February 2021 | ¥2,001 | ¥2,281 |
| January 2021 | ¥1,910 | ¥2,177 |
| December 2020 | ¥2,043 | ¥2,329 |
| November 2020 | ¥1,789 | ¥2,040 |
| October 2020 | ¥1,781 | ¥2,030 |
| September 2020 | ¥1,761 | ¥2,008 |
| August 2020 | ¥1,646 | ¥1,877 |
| July 2020 | ¥1,255 | ¥1,431 |
| June 2020 | ¥1,342 | ¥1,530 |
| May 2020 | ¥1,314 | ¥1,498 |
| April 2020 | ¥1,173 | ¥1,337 |
| March 2020 | ¥1,053 | ¥1,200 |
| February 2020 | ¥1,281 | ¥1,522 |
| January 2020 | ¥1,606 | ¥1,908 |
| December 2019 | ¥1,745 | ¥2,073 |
| November 2019 | ¥1,784 | ¥2,119 |
| October 2019 | ¥1,866 | ¥2,217 |
| September 2019 | ¥1,683 | ¥1,999 |
| August 2019 | ¥1,557 | ¥1,850 |
| July 2019 | ¥1,984 | ¥2,357 |
| June 2019 | ¥2,099 | ¥2,494 |
| May 2019 | ¥1,958 | ¥2,326 |
| April 2019 | ¥2,442 | ¥2,901 |
| March 2019 | ¥2,635 | ¥3,130 |
| February 2019 | ¥2,676 | ¥3,250 |
| January 2019 | ¥2,951 | ¥3,585 |
| December 2018 | ¥2,762 | ¥3,355 |
| November 2018 | ¥3,153 | ¥3,830 |
| October 2018 | ¥2,972 | ¥3,610 |
| September 2018 | ¥3,713 | ¥4,510 |
| August 2018 | ¥3,042 | ¥3,695 |
| July 2018 | ¥3,404 | ¥4,135 |
| June 2018 | ¥3,375 | ¥4,100 |
| May 2018 | ¥3,528 | ¥4,285 |
| April 2018 | ¥4,182 | ¥5,080 |
| March 2018 | ¥4,166 | ¥5,060 |
| February 2018 | ¥4,579 | ¥5,700 |
| January 2018 | ¥5,326 | ¥6,630 |
| December 2017 | ¥4,916 | ¥6,120 |
| November 2017 | ¥4,643 | ¥5,780 |
| October 2017 | ¥4,410 | ¥5,490 |
| September 2017 | ¥3,896 | ¥4,850 |
| August 2017 | ¥4,057 | ¥5,050 |
| July 2017 | ¥3,824 | ¥4,760 |
| June 2017 | ¥3,792 | ¥4,720 |
| May 2017 | ¥3,422 | ¥4,260 |
| April 2017 | ¥3,960 | ¥4,930 |
| March 2017 | ¥4,386 | ¥5,460 |
| February 2017 | ¥4,566 | ¥5,790 |
| January 2017 | ¥3,888 | ¥4,930 |
| December 2016 | ¥3,580 | ¥4,540 |
| November 2016 | ¥3,462 | ¥4,390 |
| October 2016 | ¥2,886 | ¥3,660 |
| September 2016 | ¥2,571 | ¥3,260 |
| August 2016 | ¥2,508 | ¥3,180 |
| July 2016 | ¥2,736 | ¥3,470 |
| June 2016 | ¥2,429 | ¥3,080 |
| May 2016 | ¥2,799 | ¥3,550 |
| April 2016 | ¥2,374 | ¥3,010 |
| March 2016 | ¥2,247 | ¥2,850 |
| February 2016 | ¥2,303 | ¥2,970 |
| January 2016 | ¥1,861 | ¥2,400 |
| December 2015 | ¥2,179 | ¥2,810 |
| November 2015 | ¥2,412 | ¥3,110 |
| October 2015 | ¥2,614 | ¥3,370 |
| September 2015 | ¥2,117 | ¥2,730 |
| August 2015 | ¥2,451 | ¥3,160 |
| July 2015 | ¥2,714 | ¥3,500 |
| June 2015 | ¥2,970 | ¥3,830 |
| May 2015 | ¥3,529 | ¥4,550 |
| April 2015 | ¥3,591 | ¥4,630 |
| March 2015 | ¥2,939 | ¥3,790 |
| February 2015 | ¥2,964 | ¥3,890 |
| January 2015 | ¥2,842 | ¥3,730 |
| December 2014 | ¥3,063 | ¥4,020 |
| November 2014 | ¥3,070 | ¥4,030 |
| October 2014 | ¥2,842 | ¥3,730 |
| September 2014 | ¥3,177 | ¥4,170 |
| August 2014 | ¥3,367 | ¥4,420 |
| July 2014 | ¥3,748 | ¥4,920 |
| June 2014 | ¥2,880 | ¥3,780 |
| May 2014 | ¥2,545 | ¥3,340 |
| April 2014 | ¥2,476 | ¥3,250 |
| March 2014 | ¥2,385 | ¥3,130 |
| February 2014 | ¥2,540 | ¥3,390 |
| January 2014 | ¥2,735 | ¥3,650 |
| December 2013 | ¥2,638 | ¥3,520 |
| November 2013 | ¥2,413 | ¥3,220 |
| October 2013 | ¥2,210 | ¥2,950 |
| September 2013 | ¥2,368 | ¥3,160 |
| August 2013 | ¥2,151 | ¥2,870 |
| July 2013 | ¥2,136 | ¥2,850 |
| June 2013 | ¥2,136 | ¥2,850 |
| May 2013 | ¥2,488 | ¥3,320 |
| April 2013 | ¥2,727 | ¥3,640 |
| March 2013 | ¥2,840 | ¥3,790 |
| February 2013 | ¥2,780 | ¥3,760 |
| January 2013 | ¥2,921 | ¥3,950 |
| December 2012 | ¥2,773 | ¥3,750 |
| November 2012 | ¥2,278 | ¥3,080 |
| October 2012 | ¥2,004 | ¥2,710 |
| September 2012 | ¥2,026 | ¥2,740 |
| August 2012 | ¥1,960 | ¥2,650 |
| July 2012 | ¥1,915 | ¥2,590 |
| June 2012 | ¥2,307 | ¥3,120 |
| May 2012 | ¥2,108 | ¥2,850 |
| April 2012 | ¥2,551 | ¥3,450 |
| March 2012 | ¥2,758 | ¥3,730 |
| February 2012 | ¥2,599 | ¥3,580 |
| January 2012 | ¥2,280 | ¥3,140 |
| December 2011 | ¥2,127 | ¥2,930 |
| November 2011 | ¥2,178 | ¥3,000 |
| October 2011 | ¥2,374 | ¥3,270 |
| September 2011 | ¥2,120 | ¥2,920 |
| August 2011 | ¥2,352 | ¥3,240 |
| July 2011 | ¥2,809 | ¥3,870 |
| June 2011 | ¥2,846 | ¥3,920 |
| May 2011 | ¥2,686 | ¥3,700 |
| April 2011 | ¥3,180 | ¥4,380 |
| March 2011 | ¥2,817 | ¥3,880 |
| February 2011 | ¥3,322 | ¥4,660 |
| January 2011 | ¥2,930 | ¥4,110 |
| December 2010 | ¥3,087 | ¥4,330 |
| November 2010 | ¥2,716 | ¥3,810 |
| October 2010 | ¥2,417 | ¥3,390 |
| September 2010 | ¥2,395 | ¥3,360 |
| August 2010 | ¥2,103 | ¥2,950 |
| July 2010 | ¥2,246 | ¥3,150 |
| June 2010 | ¥2,253 | ¥3,160 |
| May 2010 | ¥2,638 | ¥3,700 |
| April 2010 | ¥3,208 | ¥4,500 |
| March 2010 | ¥3,272 | ¥4,590 |
| February 2010 | ¥2,737 | ¥3,900 |
| January 2010 | ¥2,927 | ¥4,170 |
| December 2009 | ¥3,207 | ¥4,570 |
| November 2009 | ¥2,842 | ¥4,050 |
| October 2009 | ¥3,250 | ¥4,630 |
| September 2009 | ¥3,025 | ¥4,310 |
| August 2009 | ¥3,200 | ¥4,560 |
| July 2009 | ¥2,772 | ¥3,950 |
| June 2009 | ¥2,723 | ¥3,880 |
| May 2009 | ¥2,800 | ¥3,990 |
| April 2009 | ¥2,295 | ¥3,270 |
| March 2009 | ¥1,748 | ¥2,490 |
| February 2009 | ¥1,381 | ¥2,010 |
| January 2009 | ¥1,450 | ¥2,110 |
| December 2008 | ¥1,478 | ¥2,150 |
| November 2008 | ¥1,340 | ¥1,950 |
| October 2008 | ¥1,347 | ¥1,960 |
| September 2008 | ¥1,931 | ¥2,810 |
| August 2008 | ¥2,522 | ¥3,670 |
| July 2008 | ¥3,257 | ¥4,740 |
| June 2008 | ¥3,319 | ¥4,830 |
| May 2008 | ¥3,890 | ¥5,660 |
| April 2008 | ¥3,993 | ¥5,810 |
| March 2008 | ¥3,677 | ¥5,350 |
| February 2008 | ¥4,780 | ¥7,090 |
| January 2008 | ¥3,175 | ¥4,710 |
| December 2007 | ¥4,113 | ¥6,100 |
| November 2007 | ¥5,137 | ¥7,620 |
| October 2007 | ¥6,964 | ¥10,330 |
| September 2007 | ¥7,146 | ¥10,600 |
| August 2007 | ¥6,735 | ¥9,990 |
| July 2007 | ¥7,719 | ¥11,450 |
| June 2007 | ¥7,632 | ¥11,320 |
| May 2007 | ¥7,625 | ¥11,310 |
| April 2007 | ¥7,045 | ¥10,450 |
| March 2007 | ¥7,194 | ¥10,670 |
| February 2007 | ¥7,537 | ¥11,280 |
| January 2007 | ¥6,982 | ¥10,450 |
| December 2006 | ¥7,557 | ¥11,310 |
| November 2006 | ¥6,308 | ¥9,440 |
| October 2006 | ¥6,708 | ¥10,040 |
| September 2006 | ¥6,094 | ¥9,120 |
| August 2006 | ¥6,094 | ¥9,120 |
| July 2006 | ¥5,553 | ¥8,310 |
| June 2006 | ¥5,426 | ¥8,120 |
| May 2006 | ¥6,114 | ¥9,150 |
| April 2006 | ¥7,270 | ¥10,880 |
| March 2006 | ¥8,005 | ¥11,980 |
| February 2006 | ¥6,579 | ¥9,890 |
| January 2006 | ¥7,510 | ¥11,290 |
| December 2005 | ¥6,120 | ¥9,200 |
| November 2005 | ¥3,685 | ¥5,540 |
| October 2005 | ¥3,259 | ¥4,900 |
| September 2005 | ¥3,240 | ¥4,870 |
| August 2005 | ¥2,554 | ¥3,840 |
| July 2005 | ¥2,195 | ¥3,300 |
| June 2005 | ¥2,162 | ¥3,250 |
| May 2005 | ¥1,756 | ¥2,640 |
| April 2005 | ¥1,916 | ¥2,880 |
| March 2005 | ¥2,095 | ¥3,150 |
| February 2005 | ¥2,128 | ¥3,250 |
| January 2005 | ¥1,879 | ¥2,870 |
| December 2004 | ¥1,650 | ¥2,520 |
| November 2004 | ¥1,735 | ¥2,650 |
| October 2004 | ¥1,637 | ¥2,500 |
| September 2004 | ¥1,591 | ¥2,430 |
| August 2004 | ¥1,552 | ¥2,370 |
| July 2004 | ¥1,604 | ¥2,450 |
| June 2004 | ¥1,722 | ¥2,630 |
| May 2004 | ¥1,493 | ¥2,280 |
| April 2004 | ¥1,755 | ¥2,680 |
| March 2004 | ¥1,722 | ¥2,630 |
| February 2004 | ¥1,541 | ¥2,380 |
| January 2004 | ¥1,515 | ¥2,340 |
| December 2003 | ¥1,450 | ¥2,240 |
| November 2003 | ¥1,152 | ¥1,780 |
| October 2003 | ¥1,159 | ¥1,790 |
| September 2003 | ¥1,088 | ¥1,680 |
| August 2003 | ¥1,172 | ¥1,810 |
| July 2003 | ¥1,055 | ¥1,630 |
| June 2003 | ¥1,107 | ¥1,710 |
| May 2003 | ¥887 | ¥1,370 |
| April 2003 | ¥764 | ¥1,180 |
| March 2003 | ¥777 | ¥1,200 |
| February 2003 | ¥802 | ¥1,270 |
| January 2003 | ¥790 | ¥1,250 |
| December 2002 | ¥765 | ¥1,210 |
| November 2002 | ¥758 | ¥1,200 |
| October 2002 | ¥752 | ¥1,190 |
| September 2002 | ¥1,036 | ¥1,640 |
| August 2002 | ¥1,024 | ¥1,620 |
| July 2002 | ¥1,030 | ¥1,630 |
| June 2002 | ¥1,049 | ¥1,660 |
| May 2002 | ¥1,163 | ¥1,840 |
| April 2002 | ¥1,118 | ¥1,770 |
| March 2002 | ¥1,144 | ¥1,810 |
| February 2002 | ¥1,045 | ¥1,680 |
| January 2002 | ¥1,051 | ¥1,690 |
| December 2001 | ¥945 | ¥1,520 |
| November 2001 | ¥1,101 | ¥1,770 |
| October 2001 | ¥1,113 | ¥1,790 |
| September 2001 | ¥1,057 | ¥1,700 |
| August 2001 | ¥1,181 | ¥1,900 |
| July 2001 | ¥1,231 | ¥1,980 |
| June 2001 | ¥1,380 | ¥2,220 |
| May 2001 | ¥1,405 | ¥2,260 |
| April 2001 | ¥1,548 | ¥2,490 |
| March 2001 | ¥1,374 | ¥2,210 |
| February 2001 | ¥1,302 | ¥2,120 |
| January 2001 | ¥1,197 | ¥1,950 |
| December 2000 | ¥1,210 | ¥1,970 |
| November 2000 | ¥1,345 | ¥2,190 |
| October 2000 | ¥1,154 | ¥1,880 |
| September 2000 | ¥1,259 | ¥2,050 |
| August 2000 | ¥1,296 | ¥2,110 |
| July 2000 | ¥1,191 | ¥1,940 |
| June 2000 | ¥1,357 | ¥2,210 |
| May 2000 | ¥1,117 | ¥1,820 |
| April 2000 | ¥1,179 | ¥1,920 |
| March 2000 | ¥1,412 | ¥2,300 |
| February 2000 | ¥1,455 | ¥2,390 |
| January 2000 | ¥1,309 | ¥2,150 |
5707.T
Price: ¥795
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 5.57%
Payout Ratio: -2.02%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: -2477.09 JPY
P/E Ratio: -0.52
Exchange: JPX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 13.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 16.67%
DGR5: -4.51%
DGR10: 11.39%
DGR20: 12.10%