SANWA HOLDINGS CORP - Price History
Monthly price history for 5929.T (SANWA HOLDINGS CORP)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥2,582 | ¥2,582 |
April 2024 | ¥2,590 | ¥2,590 |
March 2024 | ¥2,678 | ¥2,678 |
February 2024 | ¥2,625 | ¥2,654 |
January 2024 | ¥2,251 | ¥2,276 |
December 2023 | ¥2,115 | ¥2,138 |
November 2023 | ¥2,098 | ¥2,121 |
October 2023 | ¥1,997 | ¥2,018 |
September 2023 | ¥1,966 | ¥1,988 |
August 2023 | ¥2,163 | ¥2,218 |
July 2023 | ¥1,884 | ¥1,932 |
June 2023 | ¥1,819 | ¥1,866 |
May 2023 | ¥1,586 | ¥1,626 |
April 2023 | ¥1,445 | ¥1,482 |
March 2023 | ¥1,381 | ¥1,416 |
February 2023 | ¥1,368 | ¥1,436 |
January 2023 | ¥1,304 | ¥1,369 |
December 2022 | ¥1,163 | ¥1,221 |
November 2022 | ¥1,229 | ¥1,290 |
October 2022 | ¥1,221 | ¥1,282 |
September 2022 | ¥1,185 | ¥1,244 |
August 2022 | ¥1,294 | ¥1,385 |
July 2022 | ¥1,336 | ¥1,430 |
June 2022 | ¥1,214 | ¥1,300 |
May 2022 | ¥1,155 | ¥1,236 |
April 2022 | ¥1,110 | ¥1,188 |
March 2022 | ¥1,162 | ¥1,244 |
February 2022 | ¥1,178 | ¥1,280 |
January 2022 | ¥1,136 | ¥1,235 |
December 2021 | ¥1,129 | ¥1,227 |
November 2021 | ¥1,116 | ¥1,213 |
October 2021 | ¥1,218 | ¥1,324 |
September 2021 | ¥1,340 | ¥1,456 |
August 2021 | ¥1,330 | ¥1,462 |
July 2021 | ¥1,204 | ¥1,324 |
June 2021 | ¥1,241 | ¥1,364 |
May 2021 | ¥1,206 | ¥1,326 |
April 2021 | ¥1,282 | ¥1,409 |
March 2021 | ¥1,318 | ¥1,449 |
February 2021 | ¥1,183 | ¥1,315 |
January 2021 | ¥1,072 | ¥1,192 |
December 2020 | ¥1,081 | ¥1,202 |
November 2020 | ¥1,142 | ¥1,270 |
October 2020 | ¥1,069 | ¥1,188 |
September 2020 | ¥999 | ¥1,111 |
August 2020 | ¥947 | ¥1,068 |
July 2020 | ¥800 | ¥902 |
June 2020 | ¥853 | ¥962 |
May 2020 | ¥819 | ¥924 |
April 2020 | ¥750 | ¥846 |
March 2020 | ¥748 | ¥844 |
February 2020 | ¥862 | ¥992 |
January 2020 | ¥1,013 | ¥1,166 |
December 2019 | ¥1,068 | ¥1,229 |
November 2019 | ¥1,043 | ¥1,201 |
October 2019 | ¥1,108 | ¥1,275 |
September 2019 | ¥1,049 | ¥1,208 |
August 2019 | ¥1,013 | ¥1,182 |
July 2019 | ¥1,048 | ¥1,223 |
June 2019 | ¥992 | ¥1,158 |
May 2019 | ¥930 | ¥1,085 |
April 2019 | ¥1,143 | ¥1,334 |
March 2019 | ¥1,129 | ¥1,317 |
February 2019 | ¥1,093 | ¥1,291 |
January 2019 | ¥1,058 | ¥1,250 |
December 2018 | ¥1,057 | ¥1,249 |
November 2018 | ¥1,167 | ¥1,378 |
October 2018 | ¥1,122 | ¥1,325 |
September 2018 | ¥1,145 | ¥1,353 |
August 2018 | ¥1,066 | ¥1,274 |
July 2018 | ¥1,061 | ¥1,268 |
June 2018 | ¥983 | ¥1,174 |
May 2018 | ¥997 | ¥1,191 |
April 2018 | ¥1,179 | ¥1,409 |
March 2018 | ¥1,149 | ¥1,373 |
February 2018 | ¥1,237 | ¥1,495 |
January 2018 | ¥1,253 | ¥1,514 |
December 2017 | ¥1,285 | ¥1,552 |
November 2017 | ¥1,226 | ¥1,481 |
October 2017 | ¥1,175 | ¥1,419 |
September 2017 | ¥1,069 | ¥1,291 |
August 2017 | ¥1,003 | ¥1,226 |
July 2017 | ¥977 | ¥1,194 |
June 2017 | ¥969 | ¥1,184 |
May 2017 | ¥1,000 | ¥1,222 |
April 2017 | ¥919 | ¥1,123 |
March 2017 | ¥853 | ¥1,042 |
February 2017 | ¥857 | ¥1,060 |
January 2017 | ¥849 | ¥1,051 |
December 2016 | ¥901 | ¥1,115 |
November 2016 | ¥913 | ¥1,130 |
October 2016 | ¥847 | ¥1,048 |
September 2016 | ¥785 | ¥971 |
August 2016 | ¥733 | ¥918 |
July 2016 | ¥859 | ¥1,076 |
June 2016 | ¥737 | ¥923 |
May 2016 | ¥773 | ¥968 |
April 2016 | ¥685 | ¥858 |
March 2016 | ¥668 | ¥837 |
February 2016 | ¥574 | ¥721 |
January 2016 | ¥669 | ¥841 |
December 2015 | ¥767 | ¥964 |
November 2015 | ¥821 | ¥1,032 |
October 2015 | ¥780 | ¥980 |
September 2015 | ¥652 | ¥820 |
August 2015 | ¥727 | ¥925 |
July 2015 | ¥739 | ¥940 |
June 2015 | ¥811 | ¥1,031 |
May 2015 | ¥851 | ¥1,083 |
April 2015 | ¥712 | ¥906 |
March 2015 | ¥701 | ¥892 |
February 2015 | ¥665 | ¥855 |
January 2015 | ¥638 | ¥820 |
December 2014 | ¥657 | ¥844 |
November 2014 | ¥651 | ¥837 |
October 2014 | ¥593 | ¥762 |
September 2014 | ¥607 | ¥780 |
August 2014 | ¥587 | ¥761 |
July 2014 | ¥565 | ¥732 |
June 2014 | ¥549 | ¥712 |
May 2014 | ¥534 | ¥693 |
April 2014 | ¥481 | ¥624 |
March 2014 | ¥516 | ¥669 |
February 2014 | ¥545 | ¥714 |
January 2014 | ¥550 | ¥720 |
December 2013 | ¥544 | ¥713 |
November 2013 | ¥504 | ¥661 |
October 2013 | ¥479 | ¥628 |
September 2013 | ¥456 | ¥598 |
August 2013 | ¥415 | ¥549 |
July 2013 | ¥408 | ¥540 |
June 2013 | ¥404 | ¥535 |
May 2013 | ¥407 | ¥538 |
April 2013 | ¥447 | ¥591 |
March 2013 | ¥365 | ¥483 |
February 2013 | ¥355 | ¥474 |
January 2013 | ¥326 | ¥436 |
December 2012 | ¥283 | ¥379 |
November 2012 | ¥249 | ¥333 |
October 2012 | ¥239 | ¥319 |
September 2012 | ¥230 | ¥307 |
August 2012 | ¥240 | ¥326 |
July 2012 | ¥244 | ¥331 |
June 2012 | ¥253 | ¥344 |
May 2012 | ¥230 | ¥313 |
April 2012 | ¥223 | ¥303 |
March 2012 | ¥238 | ¥323 |
February 2012 | ¥207 | ¥284 |
January 2012 | ¥181 | ¥249 |
December 2011 | ¥167 | ¥230 |
November 2011 | ¥170 | ¥234 |
October 2011 | ¥172 | ¥237 |
September 2011 | ¥186 | ¥256 |
August 2011 | ¥179 | ¥250 |
July 2011 | ¥194 | ¥271 |
June 2011 | ¥200 | ¥280 |
May 2011 | ¥191 | ¥268 |
April 2011 | ¥188 | ¥263 |
March 2011 | ¥200 | ¥280 |
February 2011 | ¥205 | ¥291 |
January 2011 | ¥182 | ¥259 |
December 2010 | ¥181 | ¥257 |
November 2010 | ¥175 | ¥249 |
October 2010 | ¥162 | ¥230 |
September 2010 | ¥174 | ¥247 |
August 2010 | ¥171 | ¥247 |
July 2010 | ¥193 | ¥278 |
June 2010 | ¥187 | ¥270 |
May 2010 | ¥193 | ¥278 |
April 2010 | ¥242 | ¥350 |
March 2010 | ¥216 | ¥312 |
February 2010 | ¥178 | ¥261 |
January 2010 | ¥169 | ¥248 |
December 2009 | ¥161 | ¥237 |
November 2009 | ¥154 | ¥226 |
October 2009 | ¥171 | ¥251 |
September 2009 | ¥210 | ¥309 |
August 2009 | ¥233 | ¥342 |
July 2009 | ¥234 | ¥343 |
June 2009 | ¥235 | ¥345 |
May 2009 | ¥197 | ¥290 |
April 2009 | ¥185 | ¥272 |
March 2009 | ¥188 | ¥276 |
February 2009 | ¥166 | ¥247 |
January 2009 | ¥209 | ¥311 |
December 2008 | ¥231 | ¥343 |
November 2008 | ¥216 | ¥321 |
October 2008 | ¥217 | ¥323 |
September 2008 | ¥265 | ¥394 |
August 2008 | ¥270 | ¥408 |
July 2008 | ¥278 | ¥419 |
June 2008 | ¥266 | ¥402 |
May 2008 | ¥278 | ¥420 |
April 2008 | ¥286 | ¥432 |
March 2008 | ¥287 | ¥433 |
February 2008 | ¥334 | ¥512 |
January 2008 | ¥334 | ¥512 |
December 2007 | ¥360 | ¥551 |
November 2007 | ¥362 | ¥555 |
October 2007 | ¥396 | ¥606 |
September 2007 | ¥420 | ¥644 |
August 2007 | ¥438 | ¥678 |
July 2007 | ¥457 | ¥707 |
June 2007 | ¥461 | ¥714 |
May 2007 | ¥460 | ¥712 |
April 2007 | ¥478 | ¥739 |
March 2007 | ¥474 | ¥734 |
February 2007 | ¥470 | ¥734 |
January 2007 | ¥464 | ¥724 |
December 2006 | ¥451 | ¥704 |
November 2006 | ¥429 | ¥670 |
October 2006 | ¥429 | ¥670 |
September 2006 | ¥429 | ¥670 |
August 2006 | ¥425 | ¥670 |
July 2006 | ¥383 | ¥604 |
June 2006 | ¥427 | ¥674 |
May 2006 | ¥454 | ¥716 |
April 2006 | ¥494 | ¥779 |
March 2006 | ¥489 | ¥771 |
February 2006 | ¥489 | ¥773 |
January 2006 | ¥470 | ¥743 |
December 2005 | ¥460 | ¥728 |
November 2005 | ¥421 | ¥666 |
October 2005 | ¥456 | ¥721 |
September 2005 | ¥431 | ¥682 |
August 2005 | ¥414 | ¥661 |
July 2005 | ¥408 | ¥651 |
June 2005 | ¥400 | ¥639 |
May 2005 | ¥381 | ¥608 |
April 2005 | ¥356 | ¥568 |
March 2005 | ¥369 | ¥589 |
February 2005 | ¥364 | ¥590 |
January 2005 | ¥363 | ¥588 |
December 2004 | ¥354 | ¥574 |
November 2004 | ¥356 | ¥576 |
October 2004 | ¥335 | ¥542 |
September 2004 | ¥309 | ¥500 |
August 2004 | ¥330 | ¥540 |
July 2004 | ¥327 | ¥535 |
June 2004 | ¥357 | ¥583 |
May 2004 | ¥346 | ¥565 |
April 2004 | ¥341 | ¥558 |
March 2004 | ¥367 | ¥600 |
February 2004 | ¥344 | ¥566 |
January 2004 | ¥352 | ¥580 |
December 2003 | ¥368 | ¥606 |
November 2003 | ¥339 | ¥558 |
October 2003 | ¥381 | ¥627 |
September 2003 | ¥325 | ¥535 |
August 2003 | ¥318 | ¥528 |
July 2003 | ¥261 | ¥433 |
June 2003 | ¥287 | ¥476 |
May 2003 | ¥256 | ¥425 |
April 2003 | ¥264 | ¥438 |
March 2003 | ¥247 | ¥410 |
February 2003 | ¥240 | ¥403 |
January 2003 | ¥198 | ¥332 |
December 2002 | ¥191 | ¥320 |
November 2002 | ¥194 | ¥325 |
October 2002 | ¥196 | ¥328 |
September 2002 | ¥205 | ¥344 |
August 2002 | ¥214 | ¥363 |
July 2002 | ¥227 | ¥385 |
June 2002 | ¥213 | ¥362 |
May 2002 | ¥206 | ¥350 |
April 2002 | ¥194 | ¥329 |
March 2002 | ¥185 | ¥315 |
February 2002 | ¥170 | ¥292 |
January 2002 | ¥147 | ¥254 |
December 2001 | ¥165 | ¥284 |
November 2001 | ¥164 | ¥282 |
October 2001 | ¥154 | ¥265 |
September 2001 | ¥165 | ¥284 |
August 2001 | ¥184 | ¥322 |
July 2001 | ¥182 | ¥319 |
June 2001 | ¥200 | ¥349 |
May 2001 | ¥172 | ¥301 |
April 2001 | ¥167 | ¥292 |
March 2001 | ¥140 | ¥244 |
February 2001 | ¥128 | ¥228 |
January 2001 | ¥128 | ¥228 |
5929.T
Price: ¥2,890
Dividend Yield: 0.02%
Forward Dividend Yield: 2.01%
Payout Ratio: 31.29%
Dividend Per Share: 58.00 JPY
Earnings Per Share: 188.46 JPY
P/E Ratio: 12.53
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 569.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 22.33%
DGR5: 15.98%
DGR10: 22.65%
DGR20: 15.06%