SANWA HOLDINGS CORP ( 5929.T) - Price History
Monthly price history for 5929.T (SANWA HOLDINGS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | ¥3,395 | ¥3,395 |
| August 2024 | ¥3,317 | ¥3,317 |
| July 2024 | ¥3,250 | ¥3,250 |
| June 2024 | ¥2,942 | ¥2,942 |
| May 2024 | ¥2,916 | ¥2,916 |
| April 2024 | ¥2,590 | ¥2,590 |
| March 2024 | ¥2,678 | ¥2,678 |
| February 2024 | ¥2,605 | ¥2,654 |
| January 2024 | ¥2,234 | ¥2,276 |
| December 2023 | ¥2,099 | ¥2,138 |
| November 2023 | ¥2,082 | ¥2,121 |
| October 2023 | ¥1,982 | ¥2,018 |
| September 2023 | ¥1,952 | ¥1,988 |
| August 2023 | ¥2,147 | ¥2,218 |
| July 2023 | ¥1,870 | ¥1,932 |
| June 2023 | ¥1,805 | ¥1,866 |
| May 2023 | ¥1,574 | ¥1,626 |
| April 2023 | ¥1,434 | ¥1,482 |
| March 2023 | ¥1,370 | ¥1,416 |
| February 2023 | ¥1,358 | ¥1,436 |
| January 2023 | ¥1,294 | ¥1,369 |
| December 2022 | ¥1,154 | ¥1,221 |
| November 2022 | ¥1,220 | ¥1,290 |
| October 2022 | ¥1,212 | ¥1,282 |
| September 2022 | ¥1,176 | ¥1,244 |
| August 2022 | ¥1,284 | ¥1,385 |
| July 2022 | ¥1,326 | ¥1,430 |
| June 2022 | ¥1,205 | ¥1,300 |
| May 2022 | ¥1,146 | ¥1,236 |
| April 2022 | ¥1,101 | ¥1,188 |
| March 2022 | ¥1,153 | ¥1,244 |
| February 2022 | ¥1,169 | ¥1,280 |
| January 2022 | ¥1,128 | ¥1,235 |
| December 2021 | ¥1,120 | ¥1,227 |
| November 2021 | ¥1,108 | ¥1,213 |
| October 2021 | ¥1,209 | ¥1,324 |
| September 2021 | ¥1,329 | ¥1,456 |
| August 2021 | ¥1,320 | ¥1,462 |
| July 2021 | ¥1,195 | ¥1,324 |
| June 2021 | ¥1,231 | ¥1,364 |
| May 2021 | ¥1,197 | ¥1,326 |
| April 2021 | ¥1,272 | ¥1,409 |
| March 2021 | ¥1,308 | ¥1,449 |
| February 2021 | ¥1,174 | ¥1,315 |
| January 2021 | ¥1,064 | ¥1,192 |
| December 2020 | ¥1,073 | ¥1,202 |
| November 2020 | ¥1,134 | ¥1,270 |
| October 2020 | ¥1,061 | ¥1,188 |
| September 2020 | ¥992 | ¥1,111 |
| August 2020 | ¥940 | ¥1,068 |
| July 2020 | ¥794 | ¥902 |
| June 2020 | ¥846 | ¥962 |
| May 2020 | ¥813 | ¥924 |
| April 2020 | ¥744 | ¥846 |
| March 2020 | ¥742 | ¥844 |
| February 2020 | ¥855 | ¥992 |
| January 2020 | ¥1,005 | ¥1,166 |
| December 2019 | ¥1,060 | ¥1,229 |
| November 2019 | ¥1,035 | ¥1,201 |
| October 2019 | ¥1,099 | ¥1,275 |
| September 2019 | ¥1,041 | ¥1,208 |
| August 2019 | ¥1,005 | ¥1,182 |
| July 2019 | ¥1,040 | ¥1,223 |
| June 2019 | ¥985 | ¥1,158 |
| May 2019 | ¥923 | ¥1,085 |
| April 2019 | ¥1,135 | ¥1,334 |
| March 2019 | ¥1,120 | ¥1,317 |
| February 2019 | ¥1,085 | ¥1,291 |
| January 2019 | ¥1,050 | ¥1,250 |
| December 2018 | ¥1,049 | ¥1,249 |
| November 2018 | ¥1,158 | ¥1,378 |
| October 2018 | ¥1,113 | ¥1,325 |
| September 2018 | ¥1,137 | ¥1,353 |
| August 2018 | ¥1,058 | ¥1,274 |
| July 2018 | ¥1,053 | ¥1,268 |
| June 2018 | ¥975 | ¥1,174 |
| May 2018 | ¥989 | ¥1,191 |
| April 2018 | ¥1,170 | ¥1,409 |
| March 2018 | ¥1,140 | ¥1,373 |
| February 2018 | ¥1,228 | ¥1,495 |
| January 2018 | ¥1,244 | ¥1,514 |
| December 2017 | ¥1,275 | ¥1,552 |
| November 2017 | ¥1,217 | ¥1,481 |
| October 2017 | ¥1,166 | ¥1,419 |
| September 2017 | ¥1,061 | ¥1,291 |
| August 2017 | ¥995 | ¥1,226 |
| July 2017 | ¥970 | ¥1,194 |
| June 2017 | ¥961 | ¥1,184 |
| May 2017 | ¥992 | ¥1,222 |
| April 2017 | ¥912 | ¥1,123 |
| March 2017 | ¥846 | ¥1,042 |
| February 2017 | ¥850 | ¥1,060 |
| January 2017 | ¥843 | ¥1,051 |
| December 2016 | ¥894 | ¥1,115 |
| November 2016 | ¥906 | ¥1,130 |
| October 2016 | ¥840 | ¥1,048 |
| September 2016 | ¥779 | ¥971 |
| August 2016 | ¥727 | ¥918 |
| July 2016 | ¥852 | ¥1,076 |
| June 2016 | ¥731 | ¥923 |
| May 2016 | ¥767 | ¥968 |
| April 2016 | ¥680 | ¥858 |
| March 2016 | ¥663 | ¥837 |
| February 2016 | ¥569 | ¥721 |
| January 2016 | ¥664 | ¥841 |
| December 2015 | ¥761 | ¥964 |
| November 2015 | ¥815 | ¥1,032 |
| October 2015 | ¥774 | ¥980 |
| September 2015 | ¥647 | ¥820 |
| August 2015 | ¥722 | ¥925 |
| July 2015 | ¥733 | ¥940 |
| June 2015 | ¥804 | ¥1,031 |
| May 2015 | ¥845 | ¥1,083 |
| April 2015 | ¥707 | ¥906 |
| March 2015 | ¥696 | ¥892 |
| February 2015 | ¥660 | ¥855 |
| January 2015 | ¥633 | ¥820 |
| December 2014 | ¥652 | ¥844 |
| November 2014 | ¥646 | ¥837 |
| October 2014 | ¥589 | ¥762 |
| September 2014 | ¥602 | ¥780 |
| August 2014 | ¥583 | ¥761 |
| July 2014 | ¥560 | ¥732 |
| June 2014 | ¥545 | ¥712 |
| May 2014 | ¥530 | ¥693 |
| April 2014 | ¥478 | ¥624 |
| March 2014 | ¥512 | ¥669 |
| February 2014 | ¥541 | ¥714 |
| January 2014 | ¥545 | ¥720 |
| December 2013 | ¥540 | ¥713 |
| November 2013 | ¥501 | ¥661 |
| October 2013 | ¥476 | ¥628 |
| September 2013 | ¥453 | ¥598 |
| August 2013 | ¥412 | ¥549 |
| July 2013 | ¥405 | ¥540 |
| June 2013 | ¥401 | ¥535 |
| May 2013 | ¥404 | ¥538 |
| April 2013 | ¥443 | ¥591 |
| March 2013 | ¥362 | ¥483 |
| February 2013 | ¥352 | ¥474 |
| January 2013 | ¥324 | ¥436 |
| December 2012 | ¥281 | ¥379 |
| November 2012 | ¥247 | ¥333 |
| October 2012 | ¥237 | ¥319 |
| September 2012 | ¥228 | ¥307 |
| August 2012 | ¥238 | ¥326 |
| July 2012 | ¥242 | ¥331 |
| June 2012 | ¥251 | ¥344 |
| May 2012 | ¥229 | ¥313 |
| April 2012 | ¥221 | ¥303 |
| March 2012 | ¥236 | ¥323 |
| February 2012 | ¥205 | ¥284 |
| January 2012 | ¥180 | ¥249 |
| December 2011 | ¥166 | ¥230 |
| November 2011 | ¥169 | ¥234 |
| October 2011 | ¥171 | ¥237 |
| September 2011 | ¥185 | ¥256 |
| August 2011 | ¥177 | ¥250 |
| July 2011 | ¥192 | ¥271 |
| June 2011 | ¥199 | ¥280 |
| May 2011 | ¥190 | ¥268 |
| April 2011 | ¥186 | ¥263 |
| March 2011 | ¥199 | ¥280 |
| February 2011 | ¥203 | ¥291 |
| January 2011 | ¥181 | ¥259 |
| December 2010 | ¥180 | ¥257 |
| November 2010 | ¥174 | ¥249 |
| October 2010 | ¥161 | ¥230 |
| September 2010 | ¥173 | ¥247 |
| August 2010 | ¥170 | ¥247 |
| July 2010 | ¥191 | ¥278 |
| June 2010 | ¥186 | ¥270 |
| May 2010 | ¥191 | ¥278 |
| April 2010 | ¥241 | ¥350 |
| March 2010 | ¥214 | ¥312 |
| February 2010 | ¥176 | ¥261 |
| January 2010 | ¥168 | ¥248 |
| December 2009 | ¥160 | ¥237 |
| November 2009 | ¥153 | ¥226 |
| October 2009 | ¥170 | ¥251 |
| September 2009 | ¥209 | ¥309 |
| August 2009 | ¥231 | ¥342 |
| July 2009 | ¥232 | ¥343 |
| June 2009 | ¥233 | ¥345 |
| May 2009 | ¥196 | ¥290 |
| April 2009 | ¥184 | ¥272 |
| March 2009 | ¥187 | ¥276 |
| February 2009 | ¥165 | ¥247 |
| January 2009 | ¥208 | ¥311 |
| December 2008 | ¥229 | ¥343 |
| November 2008 | ¥214 | ¥321 |
| October 2008 | ¥216 | ¥323 |
| September 2008 | ¥263 | ¥394 |
| August 2008 | ¥268 | ¥408 |
| July 2008 | ¥276 | ¥419 |
| June 2008 | ¥264 | ¥402 |
| May 2008 | ¥276 | ¥420 |
| April 2008 | ¥284 | ¥432 |
| March 2008 | ¥285 | ¥433 |
| February 2008 | ¥332 | ¥512 |
| January 2008 | ¥332 | ¥512 |
| December 2007 | ¥357 | ¥551 |
| November 2007 | ¥360 | ¥555 |
| October 2007 | ¥393 | ¥606 |
| September 2007 | ¥417 | ¥644 |
| August 2007 | ¥435 | ¥678 |
| July 2007 | ¥453 | ¥707 |
| June 2007 | ¥458 | ¥714 |
| May 2007 | ¥457 | ¥712 |
| April 2007 | ¥474 | ¥739 |
| March 2007 | ¥471 | ¥734 |
| February 2007 | ¥467 | ¥734 |
| January 2007 | ¥460 | ¥724 |
| December 2006 | ¥447 | ¥704 |
| November 2006 | ¥426 | ¥670 |
| October 2006 | ¥426 | ¥670 |
| September 2006 | ¥426 | ¥670 |
| August 2006 | ¥422 | ¥670 |
| July 2006 | ¥380 | ¥604 |
| June 2006 | ¥424 | ¥674 |
| May 2006 | ¥451 | ¥716 |
| April 2006 | ¥490 | ¥779 |
| March 2006 | ¥485 | ¥771 |
| February 2006 | ¥485 | ¥773 |
| January 2006 | ¥466 | ¥743 |
| December 2005 | ¥457 | ¥728 |
| November 2005 | ¥418 | ¥666 |
| October 2005 | ¥452 | ¥721 |
| September 2005 | ¥428 | ¥682 |
| August 2005 | ¥411 | ¥661 |
| July 2005 | ¥405 | ¥651 |
| June 2005 | ¥397 | ¥639 |
| May 2005 | ¥378 | ¥608 |
| April 2005 | ¥353 | ¥568 |
| March 2005 | ¥366 | ¥589 |
| February 2005 | ¥362 | ¥590 |
| January 2005 | ¥360 | ¥588 |
| December 2004 | ¥352 | ¥574 |
| November 2004 | ¥353 | ¥576 |
| October 2004 | ¥332 | ¥542 |
| September 2004 | ¥306 | ¥500 |
| August 2004 | ¥328 | ¥540 |
| July 2004 | ¥325 | ¥535 |
| June 2004 | ¥354 | ¥583 |
| May 2004 | ¥343 | ¥565 |
| April 2004 | ¥339 | ¥558 |
| March 2004 | ¥364 | ¥600 |
| February 2004 | ¥341 | ¥566 |
| January 2004 | ¥350 | ¥580 |
| December 2003 | ¥365 | ¥606 |
| November 2003 | ¥337 | ¥558 |
| October 2003 | ¥378 | ¥627 |
| September 2003 | ¥323 | ¥535 |
| August 2003 | ¥316 | ¥528 |
| July 2003 | ¥259 | ¥433 |
| June 2003 | ¥285 | ¥476 |
| May 2003 | ¥254 | ¥425 |
| April 2003 | ¥262 | ¥438 |
| March 2003 | ¥245 | ¥410 |
| February 2003 | ¥238 | ¥403 |
| January 2003 | ¥196 | ¥332 |
| December 2002 | ¥189 | ¥320 |
| November 2002 | ¥192 | ¥325 |
| October 2002 | ¥194 | ¥328 |
| September 2002 | ¥203 | ¥344 |
| August 2002 | ¥212 | ¥363 |
| July 2002 | ¥225 | ¥385 |
| June 2002 | ¥211 | ¥362 |
| May 2002 | ¥204 | ¥350 |
| April 2002 | ¥192 | ¥329 |
| March 2002 | ¥184 | ¥315 |
| February 2002 | ¥168 | ¥292 |
| January 2002 | ¥146 | ¥254 |
| December 2001 | ¥164 | ¥284 |
| November 2001 | ¥162 | ¥282 |
| October 2001 | ¥153 | ¥265 |
| September 2001 | ¥164 | ¥284 |
| August 2001 | ¥183 | ¥322 |
| July 2001 | ¥181 | ¥319 |
| June 2001 | ¥198 | ¥349 |
| May 2001 | ¥171 | ¥301 |
| April 2001 | ¥166 | ¥292 |
| March 2001 | ¥138 | ¥244 |
| February 2001 | ¥127 | ¥228 |
| January 2001 | ¥127 | ¥228 |
5929.T
Price: ¥3,395
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 28.63%
Payout Ratio Range:
Dividend Per Share: 78.00 JPY
Earnings Per Share: 202.58 JPY
P/E Ratio: 16.28
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 719.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 22.33%
DGR5: 14.65%
DGR10: 19.65%
DGR20: 14.15%