Daiken Corporation - Price History
Stock symbol 7905.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 7905.T (Daiken Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,999 | ¥2,999 |
| December 2023 | ¥2,994 | ¥2,994 |
| November 2023 | ¥2,994 | ¥2,994 |
| October 2023 | ¥2,991 | ¥2,991 |
| September 2023 | ¥2,995 | ¥2,995 |
| August 2023 | ¥3,040 | ¥3,040 |
| July 2023 | ¥2,345 | ¥2,345 |
| June 2023 | ¥2,290 | ¥2,290 |
| May 2023 | ¥2,175 | ¥2,175 |
| April 2023 | ¥2,332 | ¥2,332 |
| March 2023 | ¥2,280 | ¥2,280 |
| February 2023 | ¥2,156 | ¥2,214 |
| January 2023 | ¥2,134 | ¥2,191 |
| December 2022 | ¥2,038 | ¥2,093 |
| November 2022 | ¥2,082 | ¥2,138 |
| October 2022 | ¥1,940 | ¥1,992 |
| September 2022 | ¥1,776 | ¥1,824 |
| August 2022 | ¥1,848 | ¥1,951 |
| July 2022 | ¥1,842 | ¥1,945 |
| June 2022 | ¥1,735 | ¥1,832 |
| May 2022 | ¥1,795 | ¥1,895 |
| April 2022 | ¥1,993 | ¥2,104 |
| March 2022 | ¥2,057 | ¥2,172 |
| February 2022 | ¥2,072 | ¥2,242 |
| January 2022 | ¥1,945 | ¥2,104 |
| December 2021 | ¥2,007 | ¥2,171 |
| November 2021 | ¥1,995 | ¥2,158 |
| October 2021 | ¥2,297 | ¥2,485 |
| September 2021 | ¥2,172 | ¥2,350 |
| August 2021 | ¥2,110 | ¥2,326 |
| July 2021 | ¥2,008 | ¥2,214 |
| June 2021 | ¥1,892 | ¥2,086 |
| May 2021 | ¥1,763 | ¥1,944 |
| April 2021 | ¥1,867 | ¥2,058 |
| March 2021 | ¥1,999 | ¥2,204 |
| February 2021 | ¥1,738 | ¥1,950 |
| January 2021 | ¥1,586 | ¥1,780 |
| December 2020 | ¥1,561 | ¥1,752 |
| November 2020 | ¥1,760 | ¥1,975 |
| October 2020 | ¥1,736 | ¥1,948 |
| September 2020 | ¥1,634 | ¥1,833 |
| August 2020 | ¥1,461 | ¥1,666 |
| July 2020 | ¥1,481 | ¥1,688 |
| June 2020 | ¥1,586 | ¥1,808 |
| May 2020 | ¥1,516 | ¥1,728 |
| April 2020 | ¥1,409 | ¥1,606 |
| March 2020 | ¥1,488 | ¥1,696 |
| February 2020 | ¥1,424 | ¥1,656 |
| January 2020 | ¥1,624 | ¥1,888 |
| December 2019 | ¥1,710 | ¥1,988 |
| November 2019 | ¥1,695 | ¥1,970 |
| October 2019 | ¥1,686 | ¥1,960 |
| September 2019 | ¥1,613 | ¥1,875 |
| August 2019 | ¥1,552 | ¥1,836 |
| July 2019 | ¥1,832 | ¥2,167 |
| June 2019 | ¥1,859 | ¥2,199 |
| May 2019 | ¥1,857 | ¥2,197 |
| April 2019 | ¥1,773 | ¥2,098 |
| March 2019 | ¥1,821 | ¥2,154 |
| February 2019 | ¥1,694 | ¥2,037 |
| January 2019 | ¥1,554 | ¥1,869 |
| December 2018 | ¥1,653 | ¥1,988 |
| November 2018 | ¥1,759 | ¥2,116 |
| October 2018 | ¥1,716 | ¥2,064 |
| September 2018 | ¥1,883 | ¥2,264 |
| August 2018 | ¥1,834 | ¥2,240 |
| July 2018 | ¥2,045 | ¥2,498 |
| June 2018 | ¥2,091 | ¥2,555 |
| May 2018 | ¥2,088 | ¥2,551 |
| April 2018 | ¥2,249 | ¥2,748 |
| March 2018 | ¥2,056 | ¥2,512 |
| February 2018 | ¥2,200 | ¥2,730 |
| January 2018 | ¥2,302 | ¥2,856 |
| December 2017 | ¥2,369 | ¥2,940 |
| November 2017 | ¥2,319 | ¥2,878 |
| October 2017 | ¥2,474 | ¥3,070 |
| September 2017 | ¥2,287 | ¥2,838 |
| August 2017 | ¥2,011 | ¥2,526 |
| July 2017 | ¥2,150 | ¥2,701 |
| June 2017 | ¥1,921 | ¥2,414 |
| May 2017 | ¥1,874 | ¥2,355 |
| April 2017 | ¥1,681 | ¥2,112 |
| March 2017 | ¥1,640 | ¥2,061 |
| February 2017 | ¥1,677 | ¥2,146 |
| January 2017 | ¥1,669 | ¥2,136 |
| December 2016 | ¥1,615 | ¥2,066 |
| November 2016 | ¥1,568 | ¥2,006 |
| October 2016 | ¥1,705 | ¥2,181 |
| September 2016 | ¥1,541 | ¥1,972 |
| August 2016 | ¥1,482 | ¥1,920 |
| July 2016 | ¥1,343 | ¥1,740 |
| June 2016 | ¥1,254 | ¥1,625 |
| May 2016 | ¥1,165 | ¥1,510 |
| April 2016 | ¥1,200 | ¥1,555 |
| March 2016 | ¥1,212 | ¥1,570 |
| February 2016 | ¥973 | ¥1,280 |
| January 2016 | ¥1,094 | ¥1,440 |
| December 2015 | ¥1,357 | ¥1,785 |
| November 2015 | ¥1,391 | ¥1,830 |
| October 2015 | ¥1,345 | ¥1,770 |
| September 2015 | ¥1,379 | ¥1,815 |
| August 2015 | ¥1,472 | ¥1,945 |
| July 2015 | ¥1,279 | ¥1,690 |
| June 2015 | ¥1,170 | ¥1,545 |
| May 2015 | ¥1,181 | ¥1,560 |
| April 2015 | ¥1,033 | ¥1,365 |
| March 2015 | ¥1,026 | ¥1,355 |
| February 2015 | ¥1,042 | ¥1,395 |
| January 2015 | ¥1,001 | ¥1,340 |
| December 2014 | ¥997 | ¥1,335 |
| November 2014 | ¥993 | ¥1,330 |
| October 2014 | ¥934 | ¥1,250 |
| September 2014 | ¥1,072 | ¥1,435 |
| August 2014 | ¥1,047 | ¥1,420 |
| July 2014 | ¥1,051 | ¥1,425 |
| June 2014 | ¥1,062 | ¥1,440 |
| May 2014 | ¥1,047 | ¥1,420 |
| April 2014 | ¥922 | ¥1,250 |
| March 2014 | ¥1,036 | ¥1,405 |
| February 2014 | ¥934 | ¥1,285 |
| January 2014 | ¥963 | ¥1,325 |
| December 2013 | ¥1,025 | ¥1,410 |
| November 2013 | ¥989 | ¥1,360 |
| October 2013 | ¥971 | ¥1,335 |
| September 2013 | ¥1,018 | ¥1,400 |
| August 2013 | ¥929 | ¥1,295 |
| July 2013 | ¥929 | ¥1,295 |
| June 2013 | ¥954 | ¥1,330 |
| May 2013 | ¥958 | ¥1,335 |
| April 2013 | ¥954 | ¥1,330 |
| March 2013 | ¥922 | ¥1,285 |
| February 2013 | ¥912 | ¥1,290 |
| January 2013 | ¥891 | ¥1,260 |
| December 2012 | ¥824 | ¥1,165 |
| November 2012 | ¥750 | ¥1,060 |
| October 2012 | ¥622 | ¥880 |
| September 2012 | ¥668 | ¥945 |
| August 2012 | ¥680 | ¥980 |
| July 2012 | ¥708 | ¥1,020 |
| June 2012 | ¥753 | ¥1,085 |
| May 2012 | ¥777 | ¥1,120 |
| April 2012 | ¥920 | ¥1,325 |
| March 2012 | ¥993 | ¥1,430 |
| February 2012 | ¥976 | ¥1,425 |
| January 2012 | ¥825 | ¥1,205 |
| December 2011 | ¥788 | ¥1,150 |
| November 2011 | ¥767 | ¥1,120 |
| October 2011 | ¥822 | ¥1,200 |
| September 2011 | ¥908 | ¥1,325 |
| August 2011 | ¥914 | ¥1,355 |
| July 2011 | ¥941 | ¥1,395 |
| June 2011 | ¥847 | ¥1,255 |
| May 2011 | ¥901 | ¥1,335 |
| April 2011 | ¥968 | ¥1,435 |
| March 2011 | ¥1,039 | ¥1,540 |
| February 2011 | ¥829 | ¥1,245 |
| January 2011 | ¥739 | ¥1,110 |
| December 2010 | ¥716 | ¥1,075 |
| November 2010 | ¥683 | ¥1,025 |
| October 2010 | ¥620 | ¥930 |
| September 2010 | ¥739 | ¥1,110 |
| August 2010 | ¥738 | ¥1,120 |
| July 2010 | ¥738 | ¥1,120 |
| June 2010 | ¥695 | ¥1,055 |
| May 2010 | ¥715 | ¥1,085 |
| April 2010 | ¥847 | ¥1,285 |
| March 2010 | ¥847 | ¥1,285 |
| February 2010 | ¥832 | ¥1,275 |
| January 2010 | ¥738 | ¥1,130 |
| December 2009 | ¥659 | ¥1,010 |
| November 2009 | ¥630 | ¥965 |
| October 2009 | ¥669 | ¥1,025 |
| September 2009 | ¥780 | ¥1,195 |
| August 2009 | ¥613 | ¥950 |
| July 2009 | ¥526 | ¥815 |
| June 2009 | ¥561 | ¥870 |
| May 2009 | ¥503 | ¥780 |
| April 2009 | ¥510 | ¥790 |
| March 2009 | ¥516 | ¥800 |
| February 2009 | ¥534 | ¥840 |
| January 2009 | ¥588 | ¥925 |
| December 2008 | ¥648 | ¥1,020 |
| November 2008 | ¥505 | ¥795 |
| October 2008 | ¥597 | ¥940 |
| September 2008 | ¥594 | ¥935 |
| August 2008 | ¥645 | ¥1,035 |
| July 2008 | ¥642 | ¥1,030 |
| June 2008 | ¥611 | ¥980 |
| May 2008 | ¥586 | ¥940 |
| April 2008 | ¥567 | ¥910 |
| March 2008 | ¥654 | ¥1,050 |
| February 2008 | ¥652 | ¥1,065 |
| January 2008 | ¥753 | ¥1,230 |
| December 2007 | ¥817 | ¥1,335 |
| November 2007 | ¥918 | ¥1,500 |
| October 2007 | ¥811 | ¥1,325 |
| September 2007 | ¥1,004 | ¥1,640 |
| August 2007 | ¥1,095 | ¥1,810 |
| July 2007 | ¥1,210 | ¥2,000 |
| June 2007 | ¥1,150 | ¥1,900 |
| May 2007 | ¥1,153 | ¥1,905 |
| April 2007 | ¥1,146 | ¥1,895 |
| March 2007 | ¥1,210 | ¥2,000 |
| February 2007 | ¥1,277 | ¥2,130 |
| January 2007 | ¥1,292 | ¥2,155 |
| December 2006 | ¥1,355 | ¥2,260 |
| November 2006 | ¥1,157 | ¥1,930 |
| October 2006 | ¥1,145 | ¥1,910 |
| September 2006 | ¥1,247 | ¥2,080 |
| August 2006 | ¥1,239 | ¥2,085 |
| July 2006 | ¥1,233 | ¥2,075 |
| June 2006 | ¥1,274 | ¥2,145 |
| May 2006 | ¥1,286 | ¥2,165 |
| April 2006 | ¥1,325 | ¥2,230 |
| March 2006 | ¥1,346 | ¥2,265 |
| February 2006 | ¥1,338 | ¥2,270 |
| January 2006 | ¥1,447 | ¥2,455 |
| December 2005 | ¥1,361 | ¥2,310 |
| November 2005 | ¥1,255 | ¥2,130 |
| October 2005 | ¥1,234 | ¥2,095 |
| September 2005 | ¥1,320 | ¥2,240 |
| August 2005 | ¥1,309 | ¥2,240 |
| July 2005 | ¥1,345 | ¥2,300 |
| June 2005 | ¥1,385 | ¥2,370 |
| May 2005 | ¥1,353 | ¥2,315 |
| April 2005 | ¥1,356 | ¥2,320 |
| March 2005 | ¥1,447 | ¥2,475 |
| February 2005 | ¥1,331 | ¥2,295 |
| January 2005 | ¥1,343 | ¥2,315 |
| December 2004 | ¥1,355 | ¥2,335 |
| November 2004 | ¥1,210 | ¥2,085 |
| October 2004 | ¥1,242 | ¥2,140 |
| September 2004 | ¥1,273 | ¥2,195 |
| August 2004 | ¥1,346 | ¥2,340 |
| July 2004 | ¥1,464 | ¥2,545 |
| June 2004 | ¥1,550 | ¥2,695 |
| May 2004 | ¥1,452 | ¥2,525 |
| April 2004 | ¥1,432 | ¥2,490 |
| March 2004 | ¥1,438 | ¥2,500 |
| February 2004 | ¥1,224 | ¥2,145 |
| January 2004 | ¥1,235 | ¥2,165 |
| December 2003 | ¥1,104 | ¥1,935 |
| November 2003 | ¥879 | ¥1,540 |
| October 2003 | ¥916 | ¥1,605 |
| September 2003 | ¥882 | ¥1,545 |
| August 2003 | ¥812 | ¥1,440 |
| July 2003 | ¥801 | ¥1,420 |
| June 2003 | ¥849 | ¥1,505 |
| May 2003 | ¥702 | ¥1,245 |
| April 2003 | ¥711 | ¥1,260 |
| March 2003 | ¥688 | ¥1,220 |
| February 2003 | ¥673 | ¥1,210 |
| January 2003 | ¥617 | ¥1,110 |
| December 2002 | ¥589 | ¥1,060 |
| November 2002 | ¥642 | ¥1,155 |
| October 2002 | ¥681 | ¥1,225 |
| September 2002 | ¥817 | ¥1,470 |
| August 2002 | ¥804 | ¥1,465 |
| July 2002 | ¥815 | ¥1,485 |
| June 2002 | ¥818 | ¥1,490 |
| May 2002 | ¥834 | ¥1,520 |
| April 2002 | ¥790 | ¥1,440 |
| March 2002 | ¥793 | ¥1,445 |
| February 2002 | ¥838 | ¥1,545 |
| January 2002 | ¥832 | ¥1,535 |
| December 2001 | ¥916 | ¥1,690 |
| November 2001 | ¥870 | ¥1,605 |
| October 2001 | ¥848 | ¥1,565 |
| September 2001 | ¥968 | ¥1,785 |
| August 2001 | ¥915 | ¥1,705 |
| July 2001 | ¥842 | ¥1,570 |
| June 2001 | ¥931 | ¥1,735 |
| May 2001 | ¥810 | ¥1,510 |
| April 2001 | ¥845 | ¥1,575 |
| March 2001 | ¥764 | ¥1,425 |
| February 2001 | ¥849 | ¥1,600 |
| January 2001 | ¥775 | ¥1,460 |
7905.T
Price: ¥2,999
52 week price:
Dividend Yield: 4.01%
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: 28.95%
Payout Ratio Range:
Dividend Per Share: 120.00 JPY
Earnings Per Share: 414.50 JPY
P/E Ratio: 20.24
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 78.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 22.86%
DGR5: 10.72%
DGR10: 16.38%
DGR20: 9.02%