TENRYU SAW MFG CO - Price History
Monthly price history for 5945.T (TENRYU SAW MFG CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,678 | ¥1,678 |
| April 2024 | ¥1,679 | ¥1,679 |
| March 2024 | ¥1,671 | ¥1,671 |
| February 2024 | ¥1,622 | ¥1,661 |
| January 2024 | ¥1,673 | ¥1,713 |
| December 2023 | ¥1,643 | ¥1,683 |
| November 2023 | ¥1,636 | ¥1,675 |
| October 2023 | ¥1,573 | ¥1,611 |
| September 2023 | ¥1,597 | ¥1,635 |
| August 2023 | ¥1,543 | ¥1,580 |
| July 2023 | ¥1,577 | ¥1,615 |
| June 2023 | ¥1,557 | ¥1,595 |
| May 2023 | ¥1,487 | ¥1,522 |
| April 2023 | ¥1,514 | ¥1,550 |
| March 2023 | ¥1,543 | ¥1,580 |
| February 2023 | ¥1,560 | ¥1,608 |
| January 2023 | ¥1,536 | ¥1,582 |
| December 2022 | ¥1,492 | ¥1,538 |
| November 2022 | ¥1,521 | ¥1,568 |
| October 2022 | ¥1,492 | ¥1,538 |
| September 2022 | ¥1,504 | ¥1,550 |
| August 2022 | ¥1,543 | ¥1,590 |
| July 2022 | ¥1,494 | ¥1,540 |
| June 2022 | ¥1,463 | ¥1,508 |
| May 2022 | ¥1,458 | ¥1,502 |
| April 2022 | ¥1,480 | ¥1,525 |
| March 2022 | ¥1,470 | ¥1,515 |
| February 2022 | ¥1,422 | ¥1,535 |
| January 2022 | ¥1,476 | ¥1,592 |
| December 2021 | ¥1,476 | ¥1,592 |
| November 2021 | ¥1,443 | ¥1,558 |
| October 2021 | ¥1,311 | ¥1,414 |
| September 2021 | ¥1,315 | ¥1,420 |
| August 2021 | ¥1,297 | ¥1,400 |
| July 2021 | ¥1,295 | ¥1,398 |
| June 2021 | ¥1,282 | ¥1,384 |
| May 2021 | ¥1,281 | ¥1,383 |
| April 2021 | ¥1,254 | ¥1,354 |
| March 2021 | ¥1,237 | ¥1,335 |
| February 2021 | ¥1,241 | ¥1,380 |
| January 2021 | ¥1,237 | ¥1,375 |
| December 2020 | ¥1,224 | ¥1,360 |
| November 2020 | ¥1,222 | ¥1,358 |
| October 2020 | ¥1,206 | ¥1,340 |
| September 2020 | ¥1,201 | ¥1,335 |
| August 2020 | ¥1,210 | ¥1,345 |
| July 2020 | ¥1,179 | ¥1,310 |
| June 2020 | ¥1,214 | ¥1,350 |
| May 2020 | ¥1,235 | ¥1,373 |
| April 2020 | ¥1,254 | ¥1,394 |
| March 2020 | ¥1,151 | ¥1,280 |
| February 2020 | ¥1,282 | ¥1,468 |
| January 2020 | ¥1,389 | ¥1,590 |
| December 2019 | ¥1,457 | ¥1,668 |
| November 2019 | ¥1,370 | ¥1,568 |
| October 2019 | ¥1,387 | ¥1,588 |
| September 2019 | ¥1,405 | ¥1,608 |
| August 2019 | ¥1,380 | ¥1,580 |
| July 2019 | ¥1,595 | ¥1,825 |
| June 2019 | ¥1,533 | ¥1,755 |
| May 2019 | ¥1,411 | ¥1,615 |
| April 2019 | ¥1,413 | ¥1,618 |
| March 2019 | ¥1,405 | ¥1,608 |
| February 2019 | ¥1,350 | ¥1,590 |
| January 2019 | ¥1,306 | ¥1,538 |
| December 2018 | ¥1,297 | ¥1,528 |
| November 2018 | ¥1,395 | ¥1,642 |
| October 2018 | ¥1,518 | ¥1,788 |
| September 2018 | ¥1,527 | ¥1,798 |
| August 2018 | ¥1,486 | ¥1,750 |
| July 2018 | ¥1,431 | ¥1,685 |
| June 2018 | ¥1,418 | ¥1,670 |
| May 2018 | ¥1,386 | ¥1,632 |
| April 2018 | ¥1,439 | ¥1,695 |
| March 2018 | ¥1,380 | ¥1,625 |
| February 2018 | ¥1,488 | ¥1,790 |
| January 2018 | ¥1,413 | ¥1,700 |
| December 2017 | ¥1,251 | ¥1,505 |
| November 2017 | ¥1,194 | ¥1,436 |
| October 2017 | ¥1,089 | ¥1,310 |
| September 2017 | ¥1,081 | ¥1,300 |
| August 2017 | ¥956 | ¥1,150 |
| July 2017 | ¥937 | ¥1,126 |
| June 2017 | ¥903 | ¥1,086 |
| May 2017 | ¥877 | ¥1,055 |
| April 2017 | ¥887 | ¥1,066 |
| March 2017 | ¥932 | ¥1,120 |
| February 2017 | ¥916 | ¥1,130 |
| January 2017 | ¥932 | ¥1,150 |
| December 2016 | ¥898 | ¥1,108 |
| November 2016 | ¥856 | ¥1,057 |
| October 2016 | ¥835 | ¥1,030 |
| September 2016 | ¥818 | ¥1,010 |
| August 2016 | ¥833 | ¥1,028 |
| July 2016 | ¥839 | ¥1,035 |
| June 2016 | ¥819 | ¥1,010 |
| May 2016 | ¥862 | ¥1,064 |
| April 2016 | ¥859 | ¥1,060 |
| March 2016 | ¥893 | ¥1,102 |
| February 2016 | ¥834 | ¥1,055 |
| January 2016 | ¥907 | ¥1,148 |
| December 2015 | ¥988 | ¥1,250 |
| November 2015 | ¥1,012 | ¥1,280 |
| October 2015 | ¥1,024 | ¥1,295 |
| September 2015 | ¥988 | ¥1,250 |
| August 2015 | ¥997 | ¥1,262 |
| July 2015 | ¥1,027 | ¥1,300 |
| June 2015 | ¥1,030 | ¥1,303 |
| May 2015 | ¥1,047 | ¥1,325 |
| April 2015 | ¥1,075 | ¥1,360 |
| March 2015 | ¥1,071 | ¥1,355 |
| February 2015 | ¥1,009 | ¥1,310 |
| January 2015 | ¥950 | ¥1,232 |
| December 2014 | ¥944 | ¥1,224 |
| November 2014 | ¥938 | ¥1,218 |
| October 2014 | ¥905 | ¥1,175 |
| September 2014 | ¥962 | ¥1,249 |
| August 2014 | ¥905 | ¥1,175 |
| July 2014 | ¥917 | ¥1,190 |
| June 2014 | ¥905 | ¥1,175 |
| May 2014 | ¥900 | ¥1,168 |
| April 2014 | ¥923 | ¥1,198 |
| March 2014 | ¥944 | ¥1,225 |
| February 2014 | ¥992 | ¥1,315 |
| January 2014 | ¥1,000 | ¥1,325 |
| December 2013 | ¥917 | ¥1,215 |
| November 2013 | ¥868 | ¥1,150 |
| October 2013 | ¥920 | ¥1,220 |
| September 2013 | ¥887 | ¥1,176 |
| August 2013 | ¥912 | ¥1,209 |
| July 2013 | ¥905 | ¥1,200 |
| June 2013 | ¥905 | ¥1,200 |
| May 2013 | ¥922 | ¥1,222 |
| April 2013 | ¥867 | ¥1,150 |
| March 2013 | ¥817 | ¥1,084 |
| February 2013 | ¥773 | ¥1,048 |
| January 2013 | ¥794 | ¥1,075 |
| December 2012 | ¥720 | ¥975 |
| November 2012 | ¥720 | ¥975 |
| October 2012 | ¥738 | ¥1,000 |
| September 2012 | ¥738 | ¥1,000 |
| August 2012 | ¥768 | ¥1,040 |
| July 2012 | ¥757 | ¥1,026 |
| June 2012 | ¥757 | ¥1,025 |
| May 2012 | ¥831 | ¥1,125 |
| April 2012 | ¥786 | ¥1,065 |
| March 2012 | ¥835 | ¥1,132 |
| February 2012 | ¥725 | ¥1,000 |
| January 2012 | ¥692 | ¥955 |
| December 2011 | ¥718 | ¥990 |
| November 2011 | ¥725 | ¥1,000 |
| October 2011 | ¥788 | ¥1,088 |
| September 2011 | ¥788 | ¥1,088 |
| August 2011 | ¥779 | ¥1,075 |
| July 2011 | ¥785 | ¥1,082 |
| June 2011 | ¥785 | ¥1,082 |
| May 2011 | ¥790 | ¥1,090 |
| April 2011 | ¥792 | ¥1,092 |
| March 2011 | ¥752 | ¥1,038 |
| February 2011 | ¥802 | ¥1,125 |
| January 2011 | ¥838 | ¥1,175 |
| December 2010 | ¥649 | ¥910 |
| November 2010 | ¥624 | ¥875 |
| October 2010 | ¥638 | ¥895 |
| September 2010 | ¥645 | ¥905 |
| August 2010 | ¥666 | ¥935 |
| July 2010 | ¥666 | ¥935 |
| June 2010 | ¥766 | ¥1,075 |
| May 2010 | ¥713 | ¥1,000 |
| April 2010 | ¥713 | ¥1,000 |
| March 2010 | ¥588 | ¥825 |
| February 2010 | ¥599 | ¥840 |
| January 2010 | ¥556 | ¥780 |
| December 2009 | ¥618 | ¥867 |
| November 2009 | ¥663 | ¥930 |
| October 2009 | ¥663 | ¥930 |
| September 2009 | ¥663 | ¥930 |
| August 2009 | ¥663 | ¥930 |
| July 2009 | ¥683 | ¥958 |
| June 2009 | ¥606 | ¥850 |
| May 2009 | ¥628 | ¥881 |
| April 2009 | ¥583 | ¥818 |
| March 2009 | ¥674 | ¥945 |
| February 2009 | ¥567 | ¥796 |
| January 2009 | ¥998 | ¥1,400 |
| December 2008 | ¥1,069 | ¥1,500 |
| November 2008 | ¥1,034 | ¥1,450 |
| October 2008 | ¥1,105 | ¥1,550 |
| September 2008 | ¥1,301 | ¥1,825 |
| August 2008 | ¥1,347 | ¥1,890 |
| July 2008 | ¥1,383 | ¥1,940 |
| June 2008 | ¥1,443 | ¥2,025 |
| May 2008 | ¥1,426 | ¥2,000 |
| April 2008 | ¥1,532 | ¥2,150 |
| March 2008 | ¥1,568 | ¥2,200 |
| February 2008 | ¥1,525 | ¥2,175 |
| January 2008 | ¥1,437 | ¥2,050 |
| December 2007 | ¥1,473 | ¥2,100 |
| November 2007 | ¥1,508 | ¥2,150 |
| October 2007 | ¥1,473 | ¥2,100 |
| September 2007 | ¥1,473 | ¥2,100 |
| August 2007 | ¥1,508 | ¥2,150 |
| July 2007 | ¥1,508 | ¥2,150 |
| June 2007 | ¥1,732 | ¥2,470 |
| May 2007 | ¥1,788 | ¥2,550 |
| April 2007 | ¥1,490 | ¥2,125 |
| March 2007 | ¥1,543 | ¥2,200 |
| February 2007 | ¥1,097 | ¥1,600 |
| January 2007 | ¥1,148 | ¥1,675 |
| December 2006 | ¥1,066 | ¥1,555 |
| November 2006 | ¥1,114 | ¥1,625 |
| October 2006 | ¥1,131 | ¥1,650 |
| September 2006 | ¥1,166 | ¥1,700 |
| August 2006 | ¥1,234 | ¥1,800 |
| July 2006 | ¥1,104 | ¥1,610 |
| June 2006 | ¥1,028 | ¥1,500 |
| May 2006 | ¥1,094 | ¥1,595 |
| April 2006 | ¥1,066 | ¥1,555 |
| March 2006 | ¥1,063 | ¥1,550 |
| February 2006 | ¥1,162 | ¥1,695 |
| January 2006 | ¥1,097 | ¥1,600 |
| December 2005 | ¥1,028 | ¥1,500 |
| November 2005 | ¥891 | ¥1,300 |
| October 2005 | ¥1,070 | ¥1,560 |
| September 2005 | ¥1,022 | ¥1,490 |
| August 2005 | ¥1,028 | ¥1,500 |
| July 2005 | ¥1,011 | ¥1,475 |
| June 2005 | ¥1,028 | ¥1,500 |
| May 2005 | ¥1,022 | ¥1,490 |
| April 2005 | ¥1,028 | ¥1,500 |
| March 2005 | ¥1,028 | ¥1,500 |
| February 2005 | ¥1,094 | ¥1,595 |
| January 2005 | ¥1,097 | ¥1,600 |
| December 2004 | ¥1,039 | ¥1,515 |
| November 2004 | ¥874 | ¥1,275 |
| October 2004 | ¥1,028 | ¥1,500 |
| September 2004 | ¥1,046 | ¥1,525 |
| August 2004 | ¥1,063 | ¥1,550 |
| July 2004 | ¥1,097 | ¥1,600 |
| June 2004 | ¥1,028 | ¥1,500 |
| May 2004 | ¥1,028 | ¥1,500 |
| April 2004 | ¥1,028 | ¥1,500 |
| March 2004 | ¥1,179 | ¥1,720 |
| February 2004 | ¥998 | ¥1,500 |
| January 2004 | ¥998 | ¥1,500 |
| December 2003 | ¥705 | ¥1,060 |
| November 2003 | ¥602 | ¥905 |
| October 2003 | ¥589 | ¥885 |
| September 2003 | ¥592 | ¥890 |
| August 2003 | ¥522 | ¥785 |
| July 2003 | ¥549 | ¥825 |
| June 2003 | ¥665 | ¥1,000 |
| May 2003 | ¥556 | ¥835 |
| April 2003 | ¥436 | ¥655 |
| March 2003 | ¥616 | ¥925 |
| February 2003 | ¥499 | ¥755 |
| January 2003 | ¥463 | ¥700 |
| December 2002 | ¥492 | ¥745 |
| November 2002 | ¥492 | ¥745 |
| October 2002 | ¥492 | ¥745 |
| September 2002 | ¥489 | ¥740 |
| August 2002 | ¥433 | ¥655 |
| July 2002 | ¥456 | ¥690 |
| June 2002 | ¥440 | ¥665 |
| May 2002 | ¥397 | ¥600 |
| April 2002 | ¥380 | ¥575 |
| March 2002 | ¥380 | ¥575 |
| February 2002 | ¥365 | ¥560 |
| January 2002 | ¥333 | ¥510 |
| December 2001 | ¥329 | ¥505 |
| November 2001 | ¥329 | ¥505 |
| October 2001 | ¥326 | ¥500 |
| September 2001 | ¥264 | ¥405 |
| August 2001 | ¥329 | ¥505 |
| July 2001 | ¥297 | ¥455 |
| June 2001 | ¥321 | ¥492 |
| May 2001 | ¥320 | ¥490 |
| April 2001 | ¥316 | ¥485 |
| March 2001 | ¥316 | ¥485 |
| February 2001 | ¥305 | ¥475 |
| January 2001 | ¥321 | ¥500 |
| December 2000 | ¥327 | ¥510 |
| November 2000 | ¥340 | ¥530 |
| October 2000 | ¥346 | ¥540 |
| September 2000 | ¥353 | ¥550 |
| August 2000 | ¥337 | ¥525 |
| July 2000 | ¥289 | ¥450 |
| June 2000 | ¥359 | ¥560 |
| May 2000 | ¥391 | ¥610 |
| April 2000 | ¥388 | ¥605 |
| March 2000 | ¥433 | ¥675 |
| February 2000 | ¥412 | ¥650 |
| January 2000 | ¥412 | ¥650 |
5945.T
Price: ¥1,816
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 36.29%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 110.12 JPY
P/E Ratio: 14.39
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 15.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 9.91%
DGR5: 12.99%