TAKADA KIKO STEEL CONSTRUCTION - Price History
Monthly price history for 5923.T (TAKADA KIKO STEEL CONSTRUCTION )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,575 | ¥3,575 |
| April 2024 | ¥3,600 | ¥3,600 |
| March 2024 | ¥3,625 | ¥3,625 |
| February 2024 | ¥3,374 | ¥3,420 |
| January 2024 | ¥3,517 | ¥3,565 |
| December 2023 | ¥3,285 | ¥3,330 |
| November 2023 | ¥3,305 | ¥3,350 |
| October 2023 | ¥3,029 | ¥3,070 |
| September 2023 | ¥3,256 | ¥3,300 |
| August 2023 | ¥3,003 | ¥3,090 |
| July 2023 | ¥2,692 | ¥2,770 |
| June 2023 | ¥2,813 | ¥2,895 |
| May 2023 | ¥2,636 | ¥2,713 |
| April 2023 | ¥2,546 | ¥2,620 |
| March 2023 | ¥2,603 | ¥2,679 |
| February 2023 | ¥2,630 | ¥2,755 |
| January 2023 | ¥2,416 | ¥2,531 |
| December 2022 | ¥2,310 | ¥2,420 |
| November 2022 | ¥2,344 | ¥2,455 |
| October 2022 | ¥2,244 | ¥2,351 |
| September 2022 | ¥2,278 | ¥2,386 |
| August 2022 | ¥2,272 | ¥2,430 |
| July 2022 | ¥2,297 | ¥2,457 |
| June 2022 | ¥2,295 | ¥2,455 |
| May 2022 | ¥2,380 | ¥2,546 |
| April 2022 | ¥2,570 | ¥2,749 |
| March 2022 | ¥2,718 | ¥2,907 |
| February 2022 | ¥2,699 | ¥2,897 |
| January 2022 | ¥2,666 | ¥2,861 |
| December 2021 | ¥2,658 | ¥2,853 |
| November 2021 | ¥2,456 | ¥2,636 |
| October 2021 | ¥2,544 | ¥2,730 |
| September 2021 | ¥2,716 | ¥2,915 |
| August 2021 | ¥2,585 | ¥2,812 |
| July 2021 | ¥2,553 | ¥2,778 |
| June 2021 | ¥2,564 | ¥2,789 |
| May 2021 | ¥2,463 | ¥2,680 |
| April 2021 | ¥2,475 | ¥2,693 |
| March 2021 | ¥2,587 | ¥2,815 |
| February 2021 | ¥2,379 | ¥2,633 |
| January 2021 | ¥2,295 | ¥2,540 |
| December 2020 | ¥2,284 | ¥2,528 |
| November 2020 | ¥2,303 | ¥2,549 |
| October 2020 | ¥2,209 | ¥2,445 |
| September 2020 | ¥2,281 | ¥2,525 |
| August 2020 | ¥2,071 | ¥2,330 |
| July 2020 | ¥2,079 | ¥2,338 |
| June 2020 | ¥2,109 | ¥2,372 |
| May 2020 | ¥2,059 | ¥2,316 |
| April 2020 | ¥2,030 | ¥2,283 |
| March 2020 | ¥1,997 | ¥2,246 |
| February 2020 | ¥2,224 | ¥2,555 |
| January 2020 | ¥2,373 | ¥2,726 |
| December 2019 | ¥2,417 | ¥2,776 |
| November 2019 | ¥2,257 | ¥2,592 |
| October 2019 | ¥2,260 | ¥2,596 |
| September 2019 | ¥2,183 | ¥2,508 |
| August 2019 | ¥2,076 | ¥2,423 |
| July 2019 | ¥2,149 | ¥2,508 |
| June 2019 | ¥2,148 | ¥2,507 |
| May 2019 | ¥2,151 | ¥2,510 |
| April 2019 | ¥2,198 | ¥2,565 |
| March 2019 | ¥2,166 | ¥2,528 |
| February 2019 | ¥2,249 | ¥2,675 |
| January 2019 | ¥2,290 | ¥2,724 |
| December 2018 | ¥2,200 | ¥2,616 |
| November 2018 | ¥2,313 | ¥2,751 |
| October 2018 | ¥2,315 | ¥2,753 |
| September 2018 | ¥2,428 | ¥2,888 |
| August 2018 | ¥2,365 | ¥2,852 |
| July 2018 | ¥2,774 | ¥3,345 |
| June 2018 | ¥2,575 | ¥3,105 |
| May 2018 | ¥2,579 | ¥3,110 |
| April 2018 | ¥2,902 | ¥3,500 |
| March 2018 | ¥2,861 | ¥3,450 |
| February 2018 | ¥3,378 | ¥4,120 |
| January 2018 | ¥3,423 | ¥4,175 |
| December 2017 | ¥2,681 | ¥3,270 |
| November 2017 | ¥2,497 | ¥3,045 |
| October 2017 | ¥2,858 | ¥3,485 |
| September 2017 | ¥2,571 | ¥3,135 |
| August 2017 | ¥2,656 | ¥3,270 |
| July 2017 | ¥2,591 | ¥3,190 |
| June 2017 | ¥2,217 | ¥2,730 |
| May 2017 | ¥2,209 | ¥2,720 |
| April 2017 | ¥2,152 | ¥2,650 |
| March 2017 | ¥2,169 | ¥2,670 |
| February 2017 | ¥2,106 | ¥2,620 |
| January 2017 | ¥1,921 | ¥2,390 |
| December 2016 | ¥1,849 | ¥2,300 |
| November 2016 | ¥1,800 | ¥2,240 |
| October 2016 | ¥1,744 | ¥2,170 |
| September 2016 | ¥1,632 | ¥2,030 |
| August 2016 | ¥1,488 | ¥1,870 |
| July 2016 | ¥1,504 | ¥1,890 |
| June 2016 | ¥1,424 | ¥1,790 |
| May 2016 | ¥1,615 | ¥2,030 |
| April 2016 | ¥1,623 | ¥2,040 |
| March 2016 | ¥1,599 | ¥2,010 |
| February 2016 | ¥1,466 | ¥1,860 |
| January 2016 | ¥1,592 | ¥2,020 |
| December 2015 | ¥1,694 | ¥2,150 |
| November 2015 | ¥1,741 | ¥2,210 |
| October 2015 | ¥1,789 | ¥2,270 |
| September 2015 | ¥1,663 | ¥2,110 |
| August 2015 | ¥1,733 | ¥2,220 |
| July 2015 | ¥1,873 | ¥2,400 |
| June 2015 | ¥1,920 | ¥2,460 |
| May 2015 | ¥2,076 | ¥2,660 |
| April 2015 | ¥2,006 | ¥2,570 |
| March 2015 | ¥1,967 | ¥2,520 |
| February 2015 | ¥1,976 | ¥2,550 |
| January 2015 | ¥2,045 | ¥2,640 |
| December 2014 | ¥2,053 | ¥2,650 |
| November 2014 | ¥1,875 | ¥2,420 |
| October 2014 | ¥1,689 | ¥2,180 |
| September 2014 | ¥1,797 | ¥2,320 |
| August 2014 | ¥1,758 | ¥2,290 |
| July 2014 | ¥1,705 | ¥2,220 |
| June 2014 | ¥1,543 | ¥2,010 |
| May 2014 | ¥1,459 | ¥1,900 |
| April 2014 | ¥1,528 | ¥1,990 |
| March 2014 | ¥1,589 | ¥2,070 |
| February 2014 | ¥1,543 | ¥2,030 |
| January 2014 | ¥1,642 | ¥2,160 |
| December 2013 | ¥1,695 | ¥2,230 |
| November 2013 | ¥1,756 | ¥2,310 |
| October 2013 | ¥1,733 | ¥2,280 |
| September 2013 | ¥1,749 | ¥2,300 |
| August 2013 | ¥1,522 | ¥2,020 |
| July 2013 | ¥1,522 | ¥2,020 |
| June 2013 | ¥1,560 | ¥2,070 |
| May 2013 | ¥1,597 | ¥2,120 |
| April 2013 | ¥1,756 | ¥2,330 |
| March 2013 | ¥1,530 | ¥2,030 |
| February 2013 | ¥1,515 | ¥2,040 |
| January 2013 | ¥1,552 | ¥2,090 |
| December 2012 | ¥1,582 | ¥2,130 |
| November 2012 | ¥1,188 | ¥1,600 |
| October 2012 | ¥1,136 | ¥1,530 |
| September 2012 | ¥1,166 | ¥1,570 |
| August 2012 | ¥1,144 | ¥1,560 |
| July 2012 | ¥1,129 | ¥1,540 |
| June 2012 | ¥1,349 | ¥1,840 |
| May 2012 | ¥1,239 | ¥1,690 |
| April 2012 | ¥1,518 | ¥2,070 |
| March 2012 | ¥1,650 | ¥2,250 |
| February 2012 | ¥1,650 | ¥2,260 |
| January 2012 | ¥1,774 | ¥2,430 |
| December 2011 | ¥1,336 | ¥1,830 |
| November 2011 | ¥1,226 | ¥1,680 |
| October 2011 | ¥1,205 | ¥1,650 |
| September 2011 | ¥1,285 | ¥1,760 |
| August 2011 | ¥1,270 | ¥1,760 |
| July 2011 | ¥1,371 | ¥1,900 |
| June 2011 | ¥1,400 | ¥1,940 |
| May 2011 | ¥1,364 | ¥1,890 |
| April 2011 | ¥1,616 | ¥2,240 |
| March 2011 | ¥1,544 | ¥2,140 |
| February 2011 | ¥1,479 | ¥2,070 |
| January 2011 | ¥1,444 | ¥2,020 |
| December 2010 | ¥1,215 | ¥1,700 |
| November 2010 | ¥1,179 | ¥1,650 |
| October 2010 | ¥1,079 | ¥1,510 |
| September 2010 | ¥1,129 | ¥1,580 |
| August 2010 | ¥1,044 | ¥1,480 |
| July 2010 | ¥1,157 | ¥1,640 |
| June 2010 | ¥1,200 | ¥1,700 |
| May 2010 | ¥1,312 | ¥1,860 |
| April 2010 | ¥1,891 | ¥2,680 |
| March 2010 | ¥1,277 | ¥1,810 |
| February 2010 | ¥1,085 | ¥1,560 |
| January 2010 | ¥1,064 | ¥1,530 |
| December 2009 | ¥1,043 | ¥1,500 |
| November 2009 | ¥911 | ¥1,310 |
| October 2009 | ¥1,203 | ¥1,730 |
| September 2009 | ¥1,377 | ¥1,980 |
| August 2009 | ¥1,808 | ¥2,600 |
| July 2009 | ¥1,774 | ¥2,550 |
| June 2009 | ¥1,767 | ¥2,540 |
| May 2009 | ¥1,502 | ¥2,160 |
| April 2009 | ¥1,203 | ¥1,730 |
| March 2009 | ¥1,349 | ¥1,940 |
| February 2009 | ¥835 | ¥1,200 |
| January 2009 | ¥772 | ¥1,110 |
| December 2008 | ¥939 | ¥1,350 |
| November 2008 | ¥939 | ¥1,350 |
| October 2008 | ¥897 | ¥1,290 |
| September 2008 | ¥1,175 | ¥1,690 |
| August 2008 | ¥1,259 | ¥1,810 |
| July 2008 | ¥1,468 | ¥2,110 |
| June 2008 | ¥1,607 | ¥2,310 |
| May 2008 | ¥1,683 | ¥2,420 |
| April 2008 | ¥1,788 | ¥2,570 |
| March 2008 | ¥1,753 | ¥2,520 |
| February 2008 | ¥1,610 | ¥2,340 |
| January 2008 | ¥1,713 | ¥2,490 |
| December 2007 | ¥1,803 | ¥2,620 |
| November 2007 | ¥2,208 | ¥3,210 |
| October 2007 | ¥2,442 | ¥3,550 |
| September 2007 | ¥2,642 | ¥3,840 |
| August 2007 | ¥2,774 | ¥4,060 |
| July 2007 | ¥2,809 | ¥4,110 |
| June 2007 | ¥3,417 | ¥5,000 |
| May 2007 | ¥3,342 | ¥4,890 |
| April 2007 | ¥3,143 | ¥4,600 |
| March 2007 | ¥3,383 | ¥4,950 |
| February 2007 | ¥3,454 | ¥5,080 |
| January 2007 | ¥3,059 | ¥4,500 |
| December 2006 | ¥2,828 | ¥4,160 |
| November 2006 | ¥2,767 | ¥4,070 |
| October 2006 | ¥2,753 | ¥4,050 |
| September 2006 | ¥2,855 | ¥4,200 |
| August 2006 | ¥2,991 | ¥4,400 |
| July 2006 | ¥3,019 | ¥4,440 |
| June 2006 | ¥3,325 | ¥4,890 |
| May 2006 | ¥3,562 | ¥5,240 |
| April 2006 | ¥4,011 | ¥5,900 |
| March 2006 | ¥4,168 | ¥6,130 |
| February 2006 | ¥3,739 | ¥5,500 |
| January 2006 | ¥4,344 | ¥6,390 |
| December 2005 | ¥4,140 | ¥6,090 |
| November 2005 | ¥4,290 | ¥6,310 |
| October 2005 | ¥4,467 | ¥6,570 |
| September 2005 | ¥4,868 | ¥7,160 |
| August 2005 | ¥5,045 | ¥7,420 |
| July 2005 | ¥4,990 | ¥7,340 |
| June 2005 | ¥5,004 | ¥7,360 |
| May 2005 | ¥4,711 | ¥6,930 |
| April 2005 | ¥4,943 | ¥7,270 |
| March 2005 | ¥4,881 | ¥7,180 |
| February 2005 | ¥4,393 | ¥6,470 |
| January 2005 | ¥4,141 | ¥6,100 |
| December 2004 | ¥4,060 | ¥5,980 |
| November 2004 | ¥4,080 | ¥6,010 |
| October 2004 | ¥4,732 | ¥6,970 |
| September 2004 | ¥4,888 | ¥7,200 |
| August 2004 | ¥4,665 | ¥6,930 |
| July 2004 | ¥4,780 | ¥7,100 |
| June 2004 | ¥4,672 | ¥6,940 |
| May 2004 | ¥4,302 | ¥6,390 |
| April 2004 | ¥4,382 | ¥6,510 |
| March 2004 | ¥4,322 | ¥6,420 |
| February 2004 | ¥4,537 | ¥6,750 |
| January 2004 | ¥3,428 | ¥5,100 |
| December 2003 | ¥3,092 | ¥4,600 |
| November 2003 | ¥2,978 | ¥4,430 |
| October 2003 | ¥3,025 | ¥4,500 |
| September 2003 | ¥2,957 | ¥4,400 |
| August 2003 | ¥2,924 | ¥4,360 |
| July 2003 | ¥2,951 | ¥4,400 |
| June 2003 | ¥2,830 | ¥4,220 |
| May 2003 | ¥2,803 | ¥4,180 |
| April 2003 | ¥2,837 | ¥4,230 |
| March 2003 | ¥2,783 | ¥4,150 |
| February 2003 | ¥2,837 | ¥4,240 |
| January 2003 | ¥2,623 | ¥3,920 |
| December 2002 | ¥2,743 | ¥4,100 |
| November 2002 | ¥2,736 | ¥4,090 |
| October 2002 | ¥2,723 | ¥4,070 |
| September 2002 | ¥2,870 | ¥4,290 |
| August 2002 | ¥2,690 | ¥4,080 |
| July 2002 | ¥2,717 | ¥4,120 |
| June 2002 | ¥2,756 | ¥4,180 |
| May 2002 | ¥2,882 | ¥4,370 |
| April 2002 | ¥2,677 | ¥4,060 |
| March 2002 | ¥2,934 | ¥4,450 |
| February 2002 | ¥2,724 | ¥4,150 |
| January 2002 | ¥2,580 | ¥3,930 |
| December 2001 | ¥2,757 | ¥4,200 |
| November 2001 | ¥2,724 | ¥4,150 |
| October 2001 | ¥2,908 | ¥4,430 |
| September 2001 | ¥2,691 | ¥4,100 |
| August 2001 | ¥2,891 | ¥4,470 |
| July 2001 | ¥2,975 | ¥4,600 |
| June 2001 | ¥3,008 | ¥4,650 |
| May 2001 | ¥2,995 | ¥4,630 |
| April 2001 | ¥3,072 | ¥4,750 |
| March 2001 | ¥2,910 | ¥4,500 |
| February 2001 | ¥2,661 | ¥4,170 |
| January 2001 | ¥2,572 | ¥4,030 |
5923.T
Price: ¥3,575
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: 26.98%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 370.82 JPY
P/E Ratio: 9.67
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 7.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 18.52%
DGR5: 16.83%
DGR10: 12.91%