SWCC CORPORATION - Price History
Monthly price history for 5805.T (SWCC CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,075 | ¥4,075 |
| April 2024 | ¥4,175 | ¥4,175 |
| March 2024 | ¥3,880 | ¥3,880 |
| February 2024 | ¥3,321 | ¥3,365 |
| January 2024 | ¥3,020 | ¥3,060 |
| December 2023 | ¥2,822 | ¥2,859 |
| November 2023 | ¥2,646 | ¥2,681 |
| October 2023 | ¥2,052 | ¥2,079 |
| September 2023 | ¥2,101 | ¥2,129 |
| August 2023 | ¥1,908 | ¥1,965 |
| July 2023 | ¥1,898 | ¥1,954 |
| June 2023 | ¥1,855 | ¥1,910 |
| May 2023 | ¥1,817 | ¥1,871 |
| April 2023 | ¥1,706 | ¥1,757 |
| March 2023 | ¥1,840 | ¥1,895 |
| February 2023 | ¥1,784 | ¥1,898 |
| January 2023 | ¥1,714 | ¥1,823 |
| December 2022 | ¥1,684 | ¥1,791 |
| November 2022 | ¥1,687 | ¥1,795 |
| October 2022 | ¥1,682 | ¥1,789 |
| September 2022 | ¥1,645 | ¥1,750 |
| August 2022 | ¥1,727 | ¥1,837 |
| July 2022 | ¥1,660 | ¥1,766 |
| June 2022 | ¥1,602 | ¥1,704 |
| May 2022 | ¥1,644 | ¥1,749 |
| April 2022 | ¥1,643 | ¥1,748 |
| March 2022 | ¥1,766 | ¥1,879 |
| February 2022 | ¥1,722 | ¥1,882 |
| January 2022 | ¥1,639 | ¥1,791 |
| December 2021 | ¥1,522 | ¥1,663 |
| November 2021 | ¥1,718 | ¥1,878 |
| October 2021 | ¥2,027 | ¥2,215 |
| September 2021 | ¥2,059 | ¥2,250 |
| August 2021 | ¥2,097 | ¥2,292 |
| July 2021 | ¥1,632 | ¥1,784 |
| June 2021 | ¥1,607 | ¥1,756 |
| May 2021 | ¥1,552 | ¥1,696 |
| April 2021 | ¥1,448 | ¥1,583 |
| March 2021 | ¥1,491 | ¥1,630 |
| February 2021 | ¥1,482 | ¥1,634 |
| January 2021 | ¥1,472 | ¥1,623 |
| December 2020 | ¥1,590 | ¥1,754 |
| November 2020 | ¥1,462 | ¥1,612 |
| October 2020 | ¥1,051 | ¥1,159 |
| September 2020 | ¥1,099 | ¥1,212 |
| August 2020 | ¥1,015 | ¥1,119 |
| July 2020 | ¥1,103 | ¥1,216 |
| June 2020 | ¥1,039 | ¥1,146 |
| May 2020 | ¥1,050 | ¥1,158 |
| April 2020 | ¥1,007 | ¥1,111 |
| March 2020 | ¥916 | ¥1,010 |
| February 2020 | ¥975 | ¥1,090 |
| January 2020 | ¥1,235 | ¥1,380 |
| December 2019 | ¥1,337 | ¥1,495 |
| November 2019 | ¥914 | ¥1,022 |
| October 2019 | ¥846 | ¥946 |
| September 2019 | ¥776 | ¥868 |
| August 2019 | ¥660 | ¥738 |
| July 2019 | ¥780 | ¥872 |
| June 2019 | ¥734 | ¥821 |
| May 2019 | ¥666 | ¥745 |
| April 2019 | ¥689 | ¥770 |
| March 2019 | ¥630 | ¥704 |
| February 2019 | ¥639 | ¥721 |
| January 2019 | ¥558 | ¥630 |
| December 2018 | ¥535 | ¥604 |
| November 2018 | ¥617 | ¥697 |
| October 2018 | ¥622 | ¥702 |
| September 2018 | ¥711 | ¥803 |
| August 2018 | ¥704 | ¥795 |
| July 2018 | ¥647 | ¥730 |
| June 2018 | ¥637 | ¥719 |
| May 2018 | ¥703 | ¥794 |
| April 2018 | ¥836 | ¥944 |
| March 2018 | ¥842 | ¥951 |
| February 2018 | ¥921 | ¥1,045 |
| January 2018 | ¥822 | ¥933 |
| December 2017 | ¥848 | ¥962 |
| November 2017 | ¥879 | ¥998 |
| October 2017 | ¥932 | ¥1,058 |
| September 2017 | ¥910 | ¥1,033 |
| August 2017 | ¥837 | ¥950 |
| July 2017 | ¥802 | ¥910 |
| June 2017 | ¥731 | ¥830 |
| May 2017 | ¥740 | ¥840 |
| April 2017 | ¥722 | ¥820 |
| March 2017 | ¥758 | ¥860 |
| February 2017 | ¥793 | ¥900 |
| January 2017 | ¥784 | ¥890 |
| December 2016 | ¥758 | ¥860 |
| November 2016 | ¥749 | ¥850 |
| October 2016 | ¥652 | ¥740 |
| September 2016 | ¥617 | ¥700 |
| August 2016 | ¥599 | ¥680 |
| July 2016 | ¥564 | ¥640 |
| June 2016 | ¥493 | ¥560 |
| May 2016 | ¥537 | ¥610 |
| April 2016 | ¥582 | ¥660 |
| March 2016 | ¥555 | ¥630 |
| February 2016 | ¥485 | ¥550 |
| January 2016 | ¥546 | ¥620 |
| December 2015 | ¥626 | ¥710 |
| November 2015 | ¥687 | ¥780 |
| October 2015 | ¥705 | ¥800 |
| September 2015 | ¥678 | ¥770 |
| August 2015 | ¥758 | ¥860 |
| July 2015 | ¥802 | ¥910 |
| June 2015 | ¥837 | ¥950 |
| May 2015 | ¥855 | ¥970 |
| April 2015 | ¥837 | ¥950 |
| March 2015 | ¥819 | ¥930 |
| February 2015 | ¥872 | ¥990 |
| January 2015 | ¥872 | ¥990 |
| December 2014 | ¥899 | ¥1,020 |
| November 2014 | ¥916 | ¥1,040 |
| October 2014 | ¥899 | ¥1,020 |
| September 2014 | ¥960 | ¥1,090 |
| August 2014 | ¥1,031 | ¥1,170 |
| July 2014 | ¥1,013 | ¥1,150 |
| June 2014 | ¥916 | ¥1,040 |
| May 2014 | ¥846 | ¥960 |
| April 2014 | ¥863 | ¥980 |
| March 2014 | ¥916 | ¥1,040 |
| February 2014 | ¥890 | ¥1,010 |
| January 2014 | ¥978 | ¥1,110 |
| December 2013 | ¥943 | ¥1,070 |
| November 2013 | ¥925 | ¥1,050 |
| October 2013 | ¥987 | ¥1,120 |
| September 2013 | ¥1,066 | ¥1,210 |
| August 2013 | ¥661 | ¥750 |
| July 2013 | ¥678 | ¥770 |
| June 2013 | ¥705 | ¥800 |
| May 2013 | ¥811 | ¥920 |
| April 2013 | ¥890 | ¥1,010 |
| March 2013 | ¥793 | ¥900 |
| February 2013 | ¥696 | ¥790 |
| January 2013 | ¥740 | ¥840 |
| December 2012 | ¥652 | ¥740 |
| November 2012 | ¥546 | ¥620 |
| October 2012 | ¥502 | ¥570 |
| September 2012 | ¥537 | ¥610 |
| August 2012 | ¥529 | ¥600 |
| July 2012 | ¥582 | ¥660 |
| June 2012 | ¥634 | ¥720 |
| May 2012 | ¥564 | ¥640 |
| April 2012 | ¥643 | ¥730 |
| March 2012 | ¥696 | ¥790 |
| February 2012 | ¥713 | ¥820 |
| January 2012 | ¥696 | ¥800 |
| December 2011 | ¥609 | ¥700 |
| November 2011 | ¥609 | ¥700 |
| October 2011 | ¥661 | ¥760 |
| September 2011 | ¥670 | ¥770 |
| August 2011 | ¥722 | ¥830 |
| July 2011 | ¥853 | ¥980 |
| June 2011 | ¥887 | ¥1,020 |
| May 2011 | ¥844 | ¥970 |
| April 2011 | ¥887 | ¥1,020 |
| March 2011 | ¥905 | ¥1,040 |
| February 2011 | ¥800 | ¥920 |
| January 2011 | ¥809 | ¥930 |
| December 2010 | ¥818 | ¥940 |
| November 2010 | ¥731 | ¥840 |
| October 2010 | ¥548 | ¥630 |
| September 2010 | ¥626 | ¥720 |
| August 2010 | ¥635 | ¥730 |
| July 2010 | ¥705 | ¥810 |
| June 2010 | ¥705 | ¥810 |
| May 2010 | ¥774 | ¥890 |
| April 2010 | ¥896 | ¥1,030 |
| March 2010 | ¥826 | ¥950 |
| February 2010 | ¥705 | ¥810 |
| January 2010 | ¥748 | ¥860 |
| December 2009 | ¥696 | ¥800 |
| November 2009 | ¥609 | ¥700 |
| October 2009 | ¥757 | ¥870 |
| September 2009 | ¥818 | ¥940 |
| August 2009 | ¥940 | ¥1,080 |
| July 2009 | ¥966 | ¥1,110 |
| June 2009 | ¥1,000 | ¥1,150 |
| May 2009 | ¥705 | ¥810 |
| April 2009 | ¥600 | ¥690 |
| March 2009 | ¥531 | ¥610 |
| February 2009 | ¥505 | ¥580 |
| January 2009 | ¥583 | ¥670 |
| December 2008 | ¥505 | ¥580 |
| November 2008 | ¥626 | ¥720 |
| October 2008 | ¥739 | ¥850 |
| September 2008 | ¥1,009 | ¥1,160 |
| August 2008 | ¥1,270 | ¥1,460 |
| July 2008 | ¥1,348 | ¥1,550 |
| June 2008 | ¥1,348 | ¥1,550 |
| May 2008 | ¥1,340 | ¥1,540 |
| April 2008 | ¥1,348 | ¥1,550 |
| March 2008 | ¥1,314 | ¥1,510 |
| February 2008 | ¥1,313 | ¥1,530 |
| January 2008 | ¥1,382 | ¥1,610 |
| December 2007 | ¥1,416 | ¥1,650 |
| November 2007 | ¥1,296 | ¥1,510 |
| October 2007 | ¥1,442 | ¥1,680 |
| September 2007 | ¥1,424 | ¥1,660 |
| August 2007 | ¥1,373 | ¥1,600 |
| July 2007 | ¥1,467 | ¥1,710 |
| June 2007 | ¥1,519 | ¥1,770 |
| May 2007 | ¥1,485 | ¥1,730 |
| April 2007 | ¥1,373 | ¥1,600 |
| March 2007 | ¥1,416 | ¥1,650 |
| February 2007 | ¥1,509 | ¥1,780 |
| January 2007 | ¥1,399 | ¥1,650 |
| December 2006 | ¥1,357 | ¥1,600 |
| November 2006 | ¥1,331 | ¥1,570 |
| October 2006 | ¥1,391 | ¥1,640 |
| September 2006 | ¥1,408 | ¥1,660 |
| August 2006 | ¥1,476 | ¥1,740 |
| July 2006 | ¥1,331 | ¥1,570 |
| June 2006 | ¥1,391 | ¥1,640 |
| May 2006 | ¥1,425 | ¥1,680 |
| April 2006 | ¥1,721 | ¥2,030 |
| March 2006 | ¥1,781 | ¥2,100 |
| February 2006 | ¥1,684 | ¥2,000 |
| January 2006 | ¥1,776 | ¥2,110 |
| December 2005 | ¥1,844 | ¥2,190 |
| November 2005 | ¥1,709 | ¥2,030 |
| October 2005 | ¥1,557 | ¥1,850 |
| September 2005 | ¥1,456 | ¥1,730 |
| August 2005 | ¥1,221 | ¥1,450 |
| July 2005 | ¥1,212 | ¥1,440 |
| June 2005 | ¥1,162 | ¥1,380 |
| May 2005 | ¥1,145 | ¥1,360 |
| April 2005 | ¥1,136 | ¥1,350 |
| March 2005 | ¥1,246 | ¥1,480 |
| February 2005 | ¥1,221 | ¥1,460 |
| January 2005 | ¥1,171 | ¥1,400 |
| December 2004 | ¥1,137 | ¥1,360 |
| November 2004 | ¥1,129 | ¥1,350 |
| October 2004 | ¥1,104 | ¥1,320 |
| September 2004 | ¥1,154 | ¥1,380 |
| August 2004 | ¥1,204 | ¥1,440 |
| July 2004 | ¥1,221 | ¥1,460 |
| June 2004 | ¥1,413 | ¥1,690 |
| May 2004 | ¥1,154 | ¥1,380 |
| April 2004 | ¥1,338 | ¥1,600 |
| March 2004 | ¥1,296 | ¥1,550 |
| February 2004 | ¥1,155 | ¥1,390 |
| January 2004 | ¥1,171 | ¥1,410 |
| December 2003 | ¥1,097 | ¥1,320 |
| November 2003 | ¥1,072 | ¥1,290 |
| October 2003 | ¥1,321 | ¥1,590 |
| September 2003 | ¥1,113 | ¥1,340 |
| August 2003 | ¥1,072 | ¥1,290 |
| July 2003 | ¥1,072 | ¥1,290 |
| June 2003 | ¥1,146 | ¥1,380 |
| May 2003 | ¥822 | ¥990 |
| April 2003 | ¥689 | ¥830 |
| March 2003 | ¥615 | ¥740 |
| February 2003 | ¥540 | ¥650 |
| January 2003 | ¥473 | ¥570 |
| December 2002 | ¥457 | ¥550 |
| November 2002 | ¥548 | ¥660 |
| October 2002 | ¥523 | ¥630 |
| September 2002 | ¥748 | ¥900 |
| August 2002 | ¥831 | ¥1,000 |
| July 2002 | ¥822 | ¥990 |
| June 2002 | ¥847 | ¥1,020 |
| May 2002 | ¥1,005 | ¥1,210 |
| April 2002 | ¥947 | ¥1,140 |
| March 2002 | ¥922 | ¥1,110 |
| February 2002 | ¥914 | ¥1,100 |
| January 2002 | ¥872 | ¥1,050 |
| December 2001 | ¥864 | ¥1,040 |
| November 2001 | ¥1,038 | ¥1,250 |
| October 2001 | ¥1,121 | ¥1,350 |
| September 2001 | ¥1,080 | ¥1,300 |
| August 2001 | ¥1,337 | ¥1,610 |
| July 2001 | ¥1,362 | ¥1,640 |
| June 2001 | ¥1,587 | ¥1,910 |
| May 2001 | ¥1,562 | ¥1,880 |
| April 2001 | ¥1,794 | ¥2,160 |
| March 2001 | ¥1,537 | ¥1,850 |
| February 2001 | ¥1,611 | ¥1,970 |
| January 2001 | ¥1,448 | ¥1,770 |
5805.T
Price: ¥4,215
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 32.03%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 312.33 JPY
P/E Ratio: 10.28
Exchange: JPX
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 127.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%