KYOWAKOGYOSYO CO - Price History
Monthly price history for 5971.T (KYOWAKOGYOSYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,010 | ¥6,010 |
| April 2024 | ¥6,200 | ¥6,200 |
| March 2024 | ¥5,969 | ¥6,050 |
| February 2024 | ¥5,604 | ¥5,680 |
| January 2024 | ¥5,081 | ¥5,150 |
| December 2023 | ¥4,632 | ¥4,695 |
| November 2023 | ¥4,603 | ¥4,665 |
| October 2023 | ¥4,450 | ¥4,510 |
| September 2023 | ¥4,563 | ¥4,625 |
| August 2023 | ¥4,144 | ¥4,200 |
| July 2023 | ¥4,094 | ¥4,150 |
| June 2023 | ¥3,991 | ¥4,045 |
| May 2023 | ¥4,020 | ¥4,075 |
| April 2023 | ¥4,203 | ¥4,260 |
| March 2023 | ¥4,075 | ¥4,205 |
| February 2023 | ¥3,983 | ¥4,110 |
| January 2023 | ¥3,944 | ¥4,070 |
| December 2022 | ¥3,794 | ¥3,915 |
| November 2022 | ¥3,896 | ¥4,020 |
| October 2022 | ¥3,896 | ¥4,020 |
| September 2022 | ¥3,949 | ¥4,075 |
| August 2022 | ¥4,177 | ¥4,310 |
| July 2022 | ¥4,172 | ¥4,305 |
| June 2022 | ¥3,726 | ¥3,845 |
| May 2022 | ¥3,857 | ¥3,980 |
| April 2022 | ¥3,905 | ¥4,030 |
| March 2022 | ¥4,170 | ¥4,400 |
| February 2022 | ¥4,061 | ¥4,285 |
| January 2022 | ¥3,843 | ¥4,055 |
| December 2021 | ¥3,843 | ¥4,055 |
| November 2021 | ¥4,193 | ¥4,425 |
| October 2021 | ¥4,084 | ¥4,310 |
| September 2021 | ¥3,999 | ¥4,220 |
| August 2021 | ¥4,080 | ¥4,305 |
| July 2021 | ¥4,217 | ¥4,450 |
| June 2021 | ¥4,075 | ¥4,300 |
| May 2021 | ¥3,980 | ¥4,200 |
| April 2021 | ¥3,937 | ¥4,155 |
| March 2021 | ¥4,350 | ¥4,675 |
| February 2021 | ¥3,908 | ¥4,200 |
| January 2021 | ¥3,610 | ¥3,880 |
| December 2020 | ¥3,563 | ¥3,830 |
| November 2020 | ¥3,484 | ¥3,745 |
| October 2020 | ¥3,415 | ¥3,670 |
| September 2020 | ¥3,289 | ¥3,535 |
| August 2020 | ¥3,489 | ¥3,750 |
| July 2020 | ¥3,675 | ¥3,950 |
| June 2020 | ¥3,182 | ¥3,420 |
| May 2020 | ¥3,168 | ¥3,405 |
| April 2020 | ¥2,838 | ¥3,050 |
| March 2020 | ¥2,927 | ¥3,230 |
| February 2020 | ¥3,408 | ¥3,760 |
| January 2020 | ¥3,571 | ¥3,940 |
| December 2019 | ¥3,684 | ¥4,065 |
| November 2019 | ¥3,766 | ¥4,155 |
| October 2019 | ¥3,720 | ¥4,105 |
| September 2019 | ¥3,725 | ¥4,110 |
| August 2019 | ¥3,707 | ¥4,090 |
| July 2019 | ¥3,657 | ¥4,035 |
| June 2019 | ¥3,657 | ¥4,035 |
| May 2019 | ¥3,571 | ¥3,940 |
| April 2019 | ¥4,205 | ¥4,640 |
| March 2019 | ¥4,241 | ¥4,760 |
| February 2019 | ¥4,379 | ¥4,915 |
| January 2019 | ¥3,951 | ¥4,435 |
| December 2018 | ¥4,183 | ¥4,695 |
| November 2018 | ¥4,633 | ¥5,200 |
| October 2018 | ¥4,811 | ¥5,400 |
| September 2018 | ¥5,381 | ¥6,040 |
| August 2018 | ¥5,969 | ¥6,700 |
| July 2018 | ¥5,782 | ¥6,490 |
| June 2018 | ¥5,479 | ¥6,150 |
| May 2018 | ¥5,747 | ¥6,450 |
| April 2018 | ¥5,462 | ¥6,130 |
| March 2018 | ¥5,594 | ¥6,360 |
| February 2018 | ¥7,361 | ¥8,370 |
| January 2018 | ¥7,133 | ¥8,110 |
| December 2017 | ¥6,737 | ¥7,660 |
| November 2017 | ¥5,690 | ¥6,470 |
| October 2017 | ¥4,969 | ¥5,650 |
| September 2017 | ¥4,534 | ¥5,155 |
| August 2017 | ¥4,499 | ¥5,115 |
| July 2017 | ¥4,107 | ¥4,670 |
| June 2017 | ¥3,993 | ¥4,540 |
| May 2017 | ¥4,384 | ¥4,985 |
| April 2017 | ¥4,323 | ¥4,915 |
| March 2017 | ¥5,059 | ¥5,840 |
| February 2017 | ¥3,426 | ¥3,955 |
| January 2017 | ¥2,989 | ¥3,450 |
| December 2016 | ¥2,859 | ¥3,300 |
| November 2016 | ¥2,330 | ¥2,690 |
| October 2016 | ¥2,317 | ¥2,675 |
| September 2016 | ¥2,166 | ¥2,500 |
| August 2016 | ¥2,214 | ¥2,555 |
| July 2016 | ¥2,261 | ¥2,610 |
| June 2016 | ¥2,240 | ¥2,585 |
| May 2016 | ¥2,157 | ¥2,490 |
| April 2016 | ¥2,374 | ¥2,740 |
| March 2016 | ¥2,364 | ¥2,805 |
| February 2016 | ¥2,275 | ¥2,700 |
| January 2016 | ¥2,326 | ¥2,760 |
| December 2015 | ¥2,292 | ¥2,720 |
| November 2015 | ¥2,600 | ¥3,085 |
| October 2015 | ¥2,612 | ¥3,100 |
| September 2015 | ¥2,772 | ¥3,290 |
| August 2015 | ¥2,831 | ¥3,360 |
| July 2015 | ¥3,109 | ¥3,690 |
| June 2015 | ¥3,114 | ¥3,695 |
| May 2015 | ¥2,987 | ¥3,545 |
| April 2015 | ¥3,050 | ¥3,620 |
| March 2015 | ¥2,997 | ¥3,630 |
| February 2015 | ¥2,948 | ¥3,570 |
| January 2015 | ¥2,878 | ¥3,485 |
| December 2014 | ¥2,952 | ¥3,575 |
| November 2014 | ¥3,109 | ¥3,765 |
| October 2014 | ¥3,055 | ¥3,700 |
| September 2014 | ¥3,158 | ¥3,825 |
| August 2014 | ¥3,138 | ¥3,800 |
| July 2014 | ¥3,117 | ¥3,775 |
| June 2014 | ¥3,266 | ¥3,955 |
| May 2014 | ¥3,295 | ¥3,990 |
| April 2014 | ¥3,270 | ¥3,960 |
| March 2014 | ¥3,261 | ¥4,025 |
| February 2014 | ¥3,301 | ¥4,075 |
| January 2014 | ¥3,402 | ¥4,200 |
| December 2013 | ¥3,285 | ¥4,055 |
| November 2013 | ¥3,382 | ¥4,175 |
| October 2013 | ¥3,382 | ¥4,175 |
| September 2013 | ¥3,443 | ¥4,250 |
| August 2013 | ¥3,321 | ¥4,100 |
| July 2013 | ¥3,281 | ¥4,050 |
| June 2013 | ¥3,261 | ¥4,025 |
| May 2013 | ¥3,240 | ¥4,000 |
| April 2013 | ¥2,835 | ¥3,500 |
| March 2013 | ¥2,657 | ¥3,350 |
| February 2013 | ¥2,637 | ¥3,325 |
| January 2013 | ¥2,578 | ¥3,250 |
| December 2012 | ¥2,578 | ¥3,250 |
| November 2012 | ¥2,336 | ¥2,945 |
| October 2012 | ¥2,300 | ¥2,900 |
| September 2012 | ¥2,411 | ¥3,040 |
| August 2012 | ¥2,717 | ¥3,425 |
| July 2012 | ¥2,975 | ¥3,750 |
| June 2012 | ¥2,975 | ¥3,750 |
| May 2012 | ¥2,994 | ¥3,775 |
| April 2012 | ¥3,324 | ¥4,190 |
| March 2012 | ¥3,429 | ¥4,400 |
| February 2012 | ¥3,507 | ¥4,500 |
| January 2012 | ¥3,370 | ¥4,325 |
| December 2011 | ¥3,148 | ¥4,040 |
| November 2011 | ¥2,957 | ¥3,795 |
| October 2011 | ¥3,117 | ¥4,000 |
| September 2011 | ¥2,903 | ¥3,725 |
| August 2011 | ¥3,047 | ¥3,910 |
| July 2011 | ¥3,394 | ¥4,355 |
| June 2011 | ¥3,448 | ¥4,425 |
| May 2011 | ¥3,974 | ¥5,100 |
| April 2011 | ¥4,675 | ¥6,000 |
| March 2011 | ¥3,841 | ¥5,000 |
| February 2011 | ¥3,399 | ¥4,425 |
| January 2011 | ¥2,976 | ¥3,875 |
| December 2010 | ¥3,153 | ¥4,105 |
| November 2010 | ¥3,184 | ¥4,145 |
| October 2010 | ¥2,631 | ¥3,425 |
| September 2010 | ¥2,765 | ¥3,600 |
| August 2010 | ¥2,496 | ¥3,250 |
| July 2010 | ¥2,727 | ¥3,550 |
| June 2010 | ¥2,650 | ¥3,450 |
| May 2010 | ¥2,343 | ¥3,050 |
| April 2010 | ¥2,462 | ¥3,205 |
| March 2010 | ¥2,105 | ¥2,805 |
| February 2010 | ¥1,580 | ¥2,105 |
| January 2010 | ¥1,602 | ¥2,135 |
| December 2009 | ¥1,670 | ¥2,225 |
| November 2009 | ¥1,576 | ¥2,100 |
| October 2009 | ¥1,576 | ¥2,100 |
| September 2009 | ¥1,688 | ¥2,250 |
| August 2009 | ¥1,756 | ¥2,340 |
| July 2009 | ¥1,763 | ¥2,350 |
| June 2009 | ¥1,565 | ¥2,085 |
| May 2009 | ¥1,670 | ¥2,225 |
| April 2009 | ¥1,403 | ¥1,870 |
| March 2009 | ¥1,201 | ¥1,600 |
| February 2009 | ¥1,126 | ¥1,500 |
| January 2009 | ¥1,182 | ¥1,575 |
| December 2008 | ¥1,178 | ¥1,570 |
| November 2008 | ¥1,486 | ¥1,980 |
| October 2008 | ¥1,482 | ¥1,975 |
| September 2008 | ¥2,270 | ¥3,025 |
| August 2008 | ¥2,698 | ¥3,595 |
| July 2008 | ¥3,264 | ¥4,350 |
| June 2008 | ¥3,527 | ¥4,700 |
| May 2008 | ¥5,271 | ¥7,025 |
| April 2008 | ¥3,733 | ¥4,975 |
| March 2008 | ¥3,317 | ¥4,420 |
| February 2008 | ¥3,189 | ¥4,250 |
| January 2008 | ¥3,302 | ¥4,400 |
| December 2007 | ¥3,928 | ¥5,235 |
| November 2007 | ¥3,996 | ¥5,325 |
| October 2007 | ¥5,290 | ¥7,050 |
| September 2007 | ¥6,116 | ¥8,150 |
| August 2007 | ¥6,753 | ¥9,000 |
| July 2007 | ¥7,147 | ¥9,525 |
| June 2007 | ¥6,922 | ¥9,225 |
| May 2007 | ¥6,671 | ¥8,890 |
| April 2007 | ¥6,116 | ¥8,150 |
| March 2007 | ¥6,326 | ¥8,495 |
| February 2007 | ¥5,659 | ¥7,600 |
| January 2007 | ¥5,175 | ¥6,950 |
| December 2006 | ¥4,933 | ¥6,625 |
| November 2006 | ¥4,096 | ¥5,500 |
| October 2006 | ¥3,921 | ¥5,265 |
| September 2006 | ¥4,159 | ¥5,585 |
| August 2006 | ¥3,909 | ¥5,250 |
| July 2006 | ¥3,537 | ¥4,750 |
| June 2006 | ¥3,641 | ¥4,890 |
| May 2006 | ¥3,909 | ¥5,250 |
| April 2006 | ¥4,096 | ¥5,500 |
| March 2006 | ¥3,612 | ¥4,850 |
| February 2006 | ¥3,541 | ¥4,755 |
| January 2006 | ¥3,723 | ¥5,000 |
| December 2005 | ¥3,276 | ¥4,400 |
| November 2005 | ¥2,792 | ¥3,750 |
| October 2005 | ¥2,513 | ¥3,375 |
| September 2005 | ¥2,476 | ¥3,325 |
| August 2005 | ¥2,308 | ¥3,100 |
| July 2005 | ¥2,327 | ¥3,125 |
| June 2005 | ¥2,346 | ¥3,150 |
| May 2005 | ¥2,271 | ¥3,050 |
| April 2005 | ¥2,271 | ¥3,050 |
| March 2005 | ¥2,346 | ¥3,150 |
| February 2005 | ¥1,992 | ¥2,675 |
| January 2005 | ¥1,601 | ¥2,150 |
| December 2004 | ¥1,489 | ¥2,000 |
| November 2004 | ¥1,452 | ¥1,950 |
| October 2004 | ¥1,303 | ¥1,750 |
| September 2004 | ¥1,452 | ¥1,950 |
| August 2004 | ¥1,378 | ¥1,850 |
| July 2004 | ¥1,158 | ¥1,555 |
| June 2004 | ¥1,340 | ¥1,800 |
| May 2004 | ¥1,415 | ¥1,900 |
| April 2004 | ¥1,605 | ¥2,155 |
| March 2004 | ¥1,499 | ¥2,050 |
| February 2004 | ¥1,316 | ¥1,800 |
| January 2004 | ¥1,097 | ¥1,500 |
| December 2003 | ¥1,024 | ¥1,400 |
| November 2003 | ¥1,006 | ¥1,375 |
| October 2003 | ¥1,093 | ¥1,495 |
| September 2003 | ¥1,079 | ¥1,475 |
| August 2003 | ¥1,042 | ¥1,425 |
| July 2003 | ¥1,024 | ¥1,400 |
| June 2003 | ¥914 | ¥1,250 |
| May 2003 | ¥1,042 | ¥1,425 |
| April 2003 | ¥987 | ¥1,350 |
| March 2003 | ¥1,033 | ¥1,450 |
| February 2003 | ¥1,033 | ¥1,450 |
| January 2003 | ¥997 | ¥1,400 |
| December 2002 | ¥997 | ¥1,400 |
| November 2002 | ¥890 | ¥1,250 |
| October 2002 | ¥1,040 | ¥1,460 |
| September 2002 | ¥926 | ¥1,300 |
| August 2002 | ¥944 | ¥1,325 |
| July 2002 | ¥962 | ¥1,350 |
| June 2002 | ¥926 | ¥1,300 |
| May 2002 | ¥1,033 | ¥1,450 |
| April 2002 | ¥1,068 | ¥1,500 |
| March 2002 | ¥694 | ¥1,000 |
| February 2002 | ¥833 | ¥1,200 |
| January 2002 | ¥764 | ¥1,100 |
| December 2001 | ¥781 | ¥1,125 |
| November 2001 | ¥781 | ¥1,125 |
| October 2001 | ¥902 | ¥1,300 |
| September 2001 | ¥937 | ¥1,350 |
| August 2001 | ¥1,024 | ¥1,475 |
| July 2001 | ¥937 | ¥1,350 |
| June 2001 | ¥937 | ¥1,350 |
| May 2001 | ¥920 | ¥1,325 |
| April 2001 | ¥989 | ¥1,425 |
| March 2001 | ¥946 | ¥1,400 |
| February 2001 | ¥997 | ¥1,475 |
| January 2001 | ¥912 | ¥1,350 |
| December 2000 | ¥896 | ¥1,325 |
| November 2000 | ¥760 | ¥1,125 |
| October 2000 | ¥963 | ¥1,425 |
| September 2000 | ¥963 | ¥1,425 |
| August 2000 | ¥946 | ¥1,400 |
| July 2000 | ¥845 | ¥1,250 |
| June 2000 | ¥777 | ¥1,150 |
| May 2000 | ¥744 | ¥1,100 |
| April 2000 | ¥760 | ¥1,125 |
| March 2000 | ¥584 | ¥890 |
| February 2000 | ¥623 | ¥950 |
| January 2000 | ¥639 | ¥975 |
5971.T
Price: ¥6,050
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.32%
Payout Ratio: 6.06%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 1319.20 JPY
P/E Ratio: 4.58
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 8.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 1.67%
DGR5: 1.00%
DGR10: 1.17%