SANWA HOLDINGS CORP - Price History

Monthly price history for 5929.T (SANWA HOLDINGS CORP)

DateAdjusted priceReal 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

52 week price:
1471.00
2890.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
4.68%

Forward Dividend Yield: 2.01%

Payout Ratio: 31.29%

Payout Ratio Range:
30.75%
38.36%

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%

Links: