DOWA HOLDINGS - Price History
Monthly price history for 5714.T (DOWA HOLDINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,896 | ¥5,896 |
| April 2024 | ¥5,917 | ¥5,917 |
| March 2024 | ¥5,350 | ¥5,350 |
| February 2024 | ¥5,102 | ¥5,229 |
| January 2024 | ¥5,048 | ¥5,173 |
| December 2023 | ¥5,027 | ¥5,152 |
| November 2023 | ¥5,129 | ¥5,256 |
| October 2023 | ¥4,467 | ¥4,578 |
| September 2023 | ¥4,538 | ¥4,651 |
| August 2023 | ¥4,569 | ¥4,682 |
| July 2023 | ¥4,477 | ¥4,588 |
| June 2023 | ¥4,436 | ¥4,546 |
| May 2023 | ¥3,947 | ¥4,045 |
| April 2023 | ¥4,323 | ¥4,430 |
| March 2023 | ¥4,142 | ¥4,245 |
| February 2023 | ¥4,303 | ¥4,435 |
| January 2023 | ¥4,375 | ¥4,510 |
| December 2022 | ¥4,026 | ¥4,150 |
| November 2022 | ¥4,385 | ¥4,520 |
| October 2022 | ¥4,594 | ¥4,735 |
| September 2022 | ¥5,035 | ¥5,190 |
| August 2022 | ¥5,113 | ¥5,270 |
| July 2022 | ¥4,652 | ¥4,795 |
| June 2022 | ¥4,371 | ¥4,505 |
| May 2022 | ¥4,574 | ¥4,715 |
| April 2022 | ¥5,375 | ¥5,540 |
| March 2022 | ¥5,443 | ¥5,610 |
| February 2022 | ¥5,028 | ¥5,210 |
| January 2022 | ¥4,773 | ¥4,945 |
| December 2021 | ¥4,666 | ¥4,835 |
| November 2021 | ¥4,073 | ¥4,220 |
| October 2021 | ¥4,580 | ¥4,745 |
| September 2021 | ¥4,266 | ¥4,420 |
| August 2021 | ¥4,662 | ¥4,830 |
| July 2021 | ¥4,087 | ¥4,235 |
| June 2021 | ¥4,223 | ¥4,375 |
| May 2021 | ¥4,377 | ¥4,535 |
| April 2021 | ¥4,401 | ¥4,560 |
| March 2021 | ¥4,444 | ¥4,605 |
| February 2021 | ¥3,967 | ¥4,195 |
| January 2021 | ¥3,608 | ¥3,815 |
| December 2020 | ¥3,532 | ¥3,735 |
| November 2020 | ¥3,263 | ¥3,450 |
| October 2020 | ¥2,816 | ¥2,977 |
| September 2020 | ¥2,913 | ¥3,080 |
| August 2020 | ¥3,116 | ¥3,295 |
| July 2020 | ¥2,913 | ¥3,080 |
| June 2020 | ¥3,093 | ¥3,270 |
| May 2020 | ¥3,272 | ¥3,460 |
| April 2020 | ¥2,847 | ¥3,010 |
| March 2020 | ¥2,676 | ¥2,829 |
| February 2020 | ¥3,267 | ¥3,565 |
| January 2020 | ¥3,642 | ¥3,975 |
| December 2019 | ¥3,734 | ¥4,075 |
| November 2019 | ¥3,587 | ¥3,915 |
| October 2019 | ¥3,445 | ¥3,760 |
| September 2019 | ¥3,381 | ¥3,690 |
| August 2019 | ¥3,115 | ¥3,400 |
| July 2019 | ¥3,170 | ¥3,460 |
| June 2019 | ¥3,166 | ¥3,455 |
| May 2019 | ¥3,106 | ¥3,390 |
| April 2019 | ¥3,312 | ¥3,615 |
| March 2019 | ¥3,335 | ¥3,640 |
| February 2019 | ¥3,256 | ¥3,640 |
| January 2019 | ¥3,112 | ¥3,480 |
| December 2018 | ¥2,951 | ¥3,300 |
| November 2018 | ¥3,345 | ¥3,740 |
| October 2018 | ¥2,947 | ¥3,295 |
| September 2018 | ¥3,229 | ¥3,610 |
| August 2018 | ¥2,974 | ¥3,325 |
| July 2018 | ¥3,211 | ¥3,590 |
| June 2018 | ¥3,054 | ¥3,415 |
| May 2018 | ¥3,081 | ¥3,445 |
| April 2018 | ¥3,694 | ¥4,130 |
| March 2018 | ¥3,408 | ¥3,810 |
| February 2018 | ¥3,472 | ¥3,975 |
| January 2018 | ¥3,965 | ¥4,540 |
| December 2017 | ¥4,017 | ¥4,600 |
| November 2017 | ¥3,729 | ¥4,270 |
| October 2017 | ¥4,153 | ¥4,755 |
| September 2017 | ¥3,603 | ¥4,125 |
| August 2017 | ¥3,624 | ¥4,150 |
| July 2017 | ¥3,900 | ¥4,465 |
| June 2017 | ¥3,716 | ¥4,255 |
| May 2017 | ¥3,651 | ¥4,180 |
| April 2017 | ¥3,624 | ¥4,150 |
| March 2017 | ¥3,502 | ¥4,010 |
| February 2017 | ¥3,889 | ¥4,555 |
| January 2017 | ¥4,103 | ¥4,805 |
| December 2016 | ¥3,817 | ¥4,470 |
| November 2016 | ¥3,748 | ¥4,390 |
| October 2016 | ¥3,334 | ¥3,905 |
| September 2016 | ¥3,001 | ¥3,515 |
| August 2016 | ¥2,959 | ¥3,465 |
| July 2016 | ¥2,327 | ¥2,725 |
| June 2016 | ¥2,233 | ¥2,615 |
| May 2016 | ¥2,873 | ¥3,365 |
| April 2016 | ¥2,984 | ¥3,495 |
| March 2016 | ¥2,677 | ¥3,135 |
| February 2016 | ¥2,687 | ¥3,230 |
| January 2016 | ¥3,357 | ¥4,035 |
| December 2015 | ¥3,644 | ¥4,380 |
| November 2015 | ¥3,939 | ¥4,735 |
| October 2015 | ¥4,409 | ¥5,300 |
| September 2015 | ¥3,756 | ¥4,515 |
| August 2015 | ¥4,396 | ¥5,285 |
| July 2015 | ¥4,900 | ¥5,890 |
| June 2015 | ¥4,808 | ¥5,780 |
| May 2015 | ¥4,642 | ¥5,580 |
| April 2015 | ¥4,496 | ¥5,405 |
| March 2015 | ¥4,276 | ¥5,140 |
| February 2015 | ¥4,035 | ¥4,935 |
| January 2015 | ¥3,875 | ¥4,740 |
| December 2014 | ¥3,945 | ¥4,825 |
| November 2014 | ¥4,014 | ¥4,910 |
| October 2014 | ¥3,765 | ¥4,605 |
| September 2014 | ¥3,732 | ¥4,565 |
| August 2014 | ¥3,814 | ¥4,665 |
| July 2014 | ¥3,961 | ¥4,845 |
| June 2014 | ¥3,908 | ¥4,780 |
| May 2014 | ¥3,675 | ¥4,495 |
| April 2014 | ¥3,508 | ¥4,290 |
| March 2014 | ¥3,524 | ¥4,310 |
| February 2014 | ¥3,381 | ¥4,215 |
| January 2014 | ¥3,758 | ¥4,685 |
| December 2013 | ¥4,123 | ¥5,140 |
| November 2013 | ¥4,167 | ¥5,195 |
| October 2013 | ¥3,706 | ¥4,620 |
| September 2013 | ¥3,963 | ¥4,940 |
| August 2013 | ¥3,529 | ¥4,400 |
| July 2013 | ¥3,594 | ¥4,480 |
| June 2013 | ¥3,550 | ¥4,425 |
| May 2013 | ¥3,429 | ¥4,275 |
| April 2013 | ¥2,800 | ¥3,490 |
| March 2013 | ¥2,952 | ¥3,680 |
| February 2013 | ¥2,691 | ¥3,410 |
| January 2013 | ¥2,549 | ¥3,230 |
| December 2012 | ¥2,190 | ¥2,775 |
| November 2012 | ¥2,115 | ¥2,680 |
| October 2012 | ¥2,099 | ¥2,660 |
| September 2012 | ¥2,135 | ¥2,705 |
| August 2012 | ¥2,028 | ¥2,570 |
| July 2012 | ¥1,921 | ¥2,435 |
| June 2012 | ¥1,937 | ¥2,455 |
| May 2012 | ¥1,886 | ¥2,390 |
| April 2012 | ¥2,028 | ¥2,570 |
| March 2012 | ¥2,170 | ¥2,750 |
| February 2012 | ¥2,075 | ¥2,675 |
| January 2012 | ¥1,962 | ¥2,530 |
| December 2011 | ¥1,889 | ¥2,435 |
| November 2011 | ¥1,951 | ¥2,515 |
| October 2011 | ¥1,865 | ¥2,405 |
| September 2011 | ¥1,687 | ¥2,175 |
| August 2011 | ¥1,745 | ¥2,250 |
| July 2011 | ¥2,009 | ¥2,590 |
| June 2011 | ¥1,924 | ¥2,480 |
| May 2011 | ¥1,873 | ¥2,415 |
| April 2011 | ¥2,048 | ¥2,640 |
| March 2011 | ¥2,009 | ¥2,590 |
| February 2011 | ¥2,181 | ¥2,870 |
| January 2011 | ¥2,193 | ¥2,885 |
| December 2010 | ¥2,025 | ¥2,665 |
| November 2010 | ¥1,885 | ¥2,480 |
| October 2010 | ¥1,877 | ¥2,470 |
| September 2010 | ¥1,889 | ¥2,485 |
| August 2010 | ¥1,649 | ¥2,170 |
| July 2010 | ¥1,729 | ¥2,275 |
| June 2010 | ¥1,642 | ¥2,160 |
| May 2010 | ¥1,854 | ¥2,440 |
| April 2010 | ¥1,999 | ¥2,630 |
| March 2010 | ¥2,139 | ¥2,815 |
| February 2010 | ¥1,873 | ¥2,510 |
| January 2010 | ¥1,880 | ¥2,520 |
| December 2009 | ¥1,918 | ¥2,570 |
| November 2009 | ¥1,724 | ¥2,310 |
| October 2009 | ¥2,018 | ¥2,705 |
| September 2009 | ¥2,030 | ¥2,720 |
| August 2009 | ¥1,959 | ¥2,625 |
| July 2009 | ¥1,612 | ¥2,160 |
| June 2009 | ¥1,500 | ¥2,010 |
| May 2009 | ¥1,582 | ¥2,120 |
| April 2009 | ¥1,459 | ¥1,955 |
| March 2009 | ¥1,369 | ¥1,835 |
| February 2009 | ¥1,121 | ¥1,540 |
| January 2009 | ¥1,063 | ¥1,460 |
| December 2008 | ¥1,183 | ¥1,625 |
| November 2008 | ¥1,063 | ¥1,460 |
| October 2008 | ¥1,052 | ¥1,445 |
| September 2008 | ¥1,693 | ¥2,325 |
| August 2008 | ¥2,243 | ¥3,080 |
| July 2008 | ¥2,636 | ¥3,620 |
| June 2008 | ¥2,814 | ¥3,865 |
| May 2008 | ¥2,898 | ¥3,980 |
| April 2008 | ¥2,545 | ¥3,495 |
| March 2008 | ¥2,152 | ¥2,955 |
| February 2008 | ¥2,629 | ¥3,730 |
| January 2008 | ¥2,513 | ¥3,565 |
| December 2007 | ¥2,763 | ¥3,920 |
| November 2007 | ¥2,732 | ¥3,875 |
| October 2007 | ¥4,698 | ¥6,665 |
| September 2007 | ¥5,129 | ¥7,275 |
| August 2007 | ¥4,561 | ¥6,470 |
| July 2007 | ¥5,069 | ¥7,190 |
| June 2007 | ¥4,635 | ¥6,575 |
| May 2007 | ¥4,135 | ¥5,865 |
| April 2007 | ¥3,997 | ¥5,670 |
| March 2007 | ¥4,223 | ¥5,990 |
| February 2007 | ¥4,243 | ¥6,115 |
| January 2007 | ¥3,566 | ¥5,140 |
| December 2006 | ¥3,532 | ¥5,090 |
| November 2006 | ¥3,351 | ¥4,830 |
| October 2006 | ¥3,414 | ¥4,920 |
| September 2006 | ¥3,535 | ¥5,095 |
| August 2006 | ¥3,712 | ¥5,350 |
| July 2006 | ¥3,580 | ¥5,160 |
| June 2006 | ¥3,511 | ¥5,060 |
| May 2006 | ¥3,483 | ¥5,020 |
| April 2006 | ¥4,510 | ¥6,500 |
| March 2006 | ¥4,874 | ¥7,025 |
| February 2006 | ¥4,486 | ¥6,475 |
| January 2006 | ¥4,763 | ¥6,875 |
| December 2005 | ¥4,427 | ¥6,390 |
| November 2005 | ¥3,627 | ¥5,235 |
| October 2005 | ¥3,232 | ¥4,665 |
| September 2005 | ¥3,298 | ¥4,760 |
| August 2005 | ¥2,740 | ¥3,955 |
| July 2005 | ¥2,664 | ¥3,845 |
| June 2005 | ¥2,563 | ¥3,700 |
| May 2005 | ¥2,435 | ¥3,515 |
| April 2005 | ¥2,383 | ¥3,440 |
| March 2005 | ¥2,505 | ¥3,615 |
| February 2005 | ¥2,634 | ¥3,855 |
| January 2005 | ¥2,433 | ¥3,560 |
| December 2004 | ¥2,279 | ¥3,335 |
| November 2004 | ¥2,293 | ¥3,355 |
| October 2004 | ¥2,187 | ¥3,200 |
| September 2004 | ¥2,525 | ¥3,695 |
| August 2004 | ¥2,412 | ¥3,530 |
| July 2004 | ¥2,300 | ¥3,365 |
| June 2004 | ¥2,211 | ¥3,235 |
| May 2004 | ¥2,088 | ¥3,055 |
| April 2004 | ¥2,088 | ¥3,055 |
| March 2004 | ¥2,173 | ¥3,180 |
| February 2004 | ¥2,069 | ¥3,060 |
| January 2004 | ¥1,957 | ¥2,895 |
| December 2003 | ¥1,947 | ¥2,880 |
| November 2003 | ¥1,812 | ¥2,680 |
| October 2003 | ¥2,008 | ¥2,970 |
| September 2003 | ¥1,589 | ¥2,350 |
| August 2003 | ¥1,619 | ¥2,395 |
| July 2003 | ¥1,528 | ¥2,260 |
| June 2003 | ¥1,558 | ¥2,305 |
| May 2003 | ¥1,484 | ¥2,195 |
| April 2003 | ¥1,335 | ¥1,975 |
| March 2003 | ¥1,416 | ¥2,095 |
| February 2003 | ¥1,494 | ¥2,220 |
| January 2003 | ¥1,558 | ¥2,315 |
| December 2002 | ¥1,682 | ¥2,500 |
| November 2002 | ¥1,675 | ¥2,490 |
| October 2002 | ¥1,729 | ¥2,570 |
| September 2002 | ¥1,820 | ¥2,705 |
| August 2002 | ¥1,793 | ¥2,665 |
| July 2002 | ¥1,746 | ¥2,595 |
| June 2002 | ¥1,951 | ¥2,900 |
| May 2002 | ¥2,264 | ¥3,365 |
| April 2002 | ¥1,918 | ¥2,850 |
| March 2002 | ¥1,770 | ¥2,630 |
| February 2002 | ¥1,836 | ¥2,755 |
| January 2002 | ¥1,653 | ¥2,480 |
| December 2001 | ¥1,556 | ¥2,335 |
| November 2001 | ¥1,573 | ¥2,360 |
| October 2001 | ¥1,536 | ¥2,305 |
| September 2001 | ¥1,389 | ¥2,085 |
| August 2001 | ¥1,190 | ¥1,785 |
| July 2001 | ¥1,616 | ¥2,425 |
| June 2001 | ¥1,999 | ¥3,000 |
| May 2001 | ¥1,849 | ¥2,775 |
| April 2001 | ¥1,919 | ¥2,880 |
| March 2001 | ¥1,633 | ¥2,450 |
| February 2001 | ¥1,676 | ¥2,540 |
| January 2001 | ¥1,534 | ¥2,325 |
| December 2000 | ¥1,637 | ¥2,480 |
| November 2000 | ¥1,686 | ¥2,555 |
| October 2000 | ¥1,389 | ¥2,105 |
| September 2000 | ¥1,171 | ¥1,775 |
| August 2000 | ¥1,043 | ¥1,580 |
| July 2000 | ¥858 | ¥1,300 |
| June 2000 | ¥1,138 | ¥1,725 |
| May 2000 | ¥1,056 | ¥1,600 |
| April 2000 | ¥832 | ¥1,260 |
| March 2000 | ¥927 | ¥1,405 |
| February 2000 | ¥564 | ¥865 |
| January 2000 | ¥636 | ¥975 |
5714.T
Price: ¥5,896
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 30.04%
Payout Ratio Range:
Dividend Per Share: 110.00 JPY
Earnings Per Share: 365.98 JPY
P/E Ratio: 19.62
Exchange: JPX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 345.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: -26.51%
DGR5: -15.91%
DGR10: -3.45%
DGR20: 30.00%