ONWARD HOLDINGS CO LTD - Price History
Monthly price history for 8016.T (ONWARD HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥595 | ¥595 |
| April 2024 | ¥607 | ¥607 |
| March 2024 | ¥575 | ¥575 |
| February 2024 | ¥513 | ¥513 |
| January 2024 | ¥526 | ¥545 |
| December 2023 | ¥465 | ¥481 |
| November 2023 | ¥484 | ¥501 |
| October 2023 | ¥459 | ¥475 |
| September 2023 | ¥504 | ¥522 |
| August 2023 | ¥503 | ¥521 |
| July 2023 | ¥553 | ¥573 |
| June 2023 | ¥384 | ¥398 |
| May 2023 | ¥359 | ¥372 |
| April 2023 | ¥362 | ¥375 |
| March 2023 | ¥370 | ¥383 |
| February 2023 | ¥329 | ¥341 |
| January 2023 | ¥308 | ¥330 |
| December 2022 | ¥289 | ¥310 |
| November 2022 | ¥308 | ¥330 |
| October 2022 | ¥289 | ¥310 |
| September 2022 | ¥272 | ¥292 |
| August 2022 | ¥257 | ¥276 |
| July 2022 | ¥235 | ¥252 |
| June 2022 | ¥237 | ¥254 |
| May 2022 | ¥243 | ¥261 |
| April 2022 | ¥226 | ¥242 |
| March 2022 | ¥239 | ¥256 |
| February 2022 | ¥258 | ¥277 |
| January 2022 | ¥255 | ¥286 |
| December 2021 | ¥266 | ¥299 |
| November 2021 | ¥256 | ¥288 |
| October 2021 | ¥300 | ¥337 |
| September 2021 | ¥322 | ¥362 |
| August 2021 | ¥257 | ¥289 |
| July 2021 | ¥267 | ¥300 |
| June 2021 | ¥299 | ¥336 |
| May 2021 | ¥265 | ¥298 |
| April 2021 | ¥267 | ¥300 |
| March 2021 | ¥278 | ¥312 |
| February 2021 | ¥224 | ¥252 |
| January 2021 | ¥208 | ¥244 |
| December 2020 | ¥176 | ¥207 |
| November 2020 | ¥158 | ¥185 |
| October 2020 | ¥174 | ¥204 |
| September 2020 | ¥232 | ¥272 |
| August 2020 | ¥233 | ¥273 |
| July 2020 | ¥220 | ¥258 |
| June 2020 | ¥271 | ¥318 |
| May 2020 | ¥315 | ¥370 |
| April 2020 | ¥289 | ¥339 |
| March 2020 | ¥405 | ¥475 |
| February 2020 | ¥446 | ¥523 |
| January 2020 | ¥516 | ¥631 |
| December 2019 | ¥533 | ¥652 |
| November 2019 | ¥517 | ¥633 |
| October 2019 | ¥512 | ¥627 |
| September 2019 | ¥458 | ¥561 |
| August 2019 | ¥410 | ¥502 |
| July 2019 | ¥459 | ¥562 |
| June 2019 | ¥485 | ¥594 |
| May 2019 | ¥467 | ¥572 |
| April 2019 | ¥499 | ¥611 |
| March 2019 | ¥478 | ¥585 |
| February 2019 | ¥512 | ¥627 |
| January 2019 | ¥500 | ¥635 |
| December 2018 | ¥466 | ¥591 |
| November 2018 | ¥533 | ¥677 |
| October 2018 | ¥536 | ¥680 |
| September 2018 | ¥599 | ¥761 |
| August 2018 | ¥580 | ¥736 |
| July 2018 | ¥598 | ¥759 |
| June 2018 | ¥670 | ¥850 |
| May 2018 | ¥702 | ¥891 |
| April 2018 | ¥712 | ¥904 |
| March 2018 | ¥727 | ¥923 |
| February 2018 | ¥720 | ¥914 |
| January 2018 | ¥719 | ¥937 |
| December 2017 | ¥749 | ¥976 |
| November 2017 | ¥703 | ¥916 |
| October 2017 | ¥734 | ¥956 |
| September 2017 | ¥656 | ¥855 |
| August 2017 | ¥619 | ¥807 |
| July 2017 | ¥614 | ¥800 |
| June 2017 | ¥638 | ¥831 |
| May 2017 | ¥612 | ¥798 |
| April 2017 | ¥636 | ¥829 |
| March 2017 | ¥585 | ¥763 |
| February 2017 | ¥638 | ¥832 |
| January 2017 | ¥622 | ¥834 |
| December 2016 | ¥611 | ¥819 |
| November 2016 | ¥561 | ¥751 |
| October 2016 | ¥525 | ¥703 |
| September 2016 | ¥543 | ¥727 |
| August 2016 | ¥543 | ¥728 |
| July 2016 | ¥528 | ¥708 |
| June 2016 | ¥476 | ¥638 |
| May 2016 | ¥569 | ¥763 |
| April 2016 | ¥561 | ¥752 |
| March 2016 | ¥574 | ¥769 |
| February 2016 | ¥512 | ¥686 |
| January 2016 | ¥541 | ¥750 |
| December 2015 | ¥538 | ¥746 |
| November 2015 | ¥551 | ¥765 |
| October 2015 | ¥549 | ¥762 |
| September 2015 | ¥509 | ¥706 |
| August 2015 | ¥551 | ¥764 |
| July 2015 | ¥580 | ¥804 |
| June 2015 | ¥608 | ¥844 |
| May 2015 | ¥614 | ¥852 |
| April 2015 | ¥580 | ¥805 |
| March 2015 | ¥604 | ¥838 |
| February 2015 | ¥569 | ¥789 |
| January 2015 | ¥533 | ¥762 |
| December 2014 | ¥506 | ¥724 |
| November 2014 | ¥509 | ¥728 |
| October 2014 | ¥476 | ¥680 |
| September 2014 | ¥479 | ¥685 |
| August 2014 | ¥485 | ¥694 |
| July 2014 | ¥517 | ¥739 |
| June 2014 | ¥509 | ¥727 |
| May 2014 | ¥485 | ¥694 |
| April 2014 | ¥481 | ¥687 |
| March 2014 | ¥500 | ¥715 |
| February 2014 | ¥496 | ¥709 |
| January 2014 | ¥504 | ¥744 |
| December 2013 | ¥540 | ¥797 |
| November 2013 | ¥556 | ¥821 |
| October 2013 | ¥550 | ¥812 |
| September 2013 | ¥585 | ¥864 |
| August 2013 | ¥580 | ¥856 |
| July 2013 | ¥600 | ¥886 |
| June 2013 | ¥556 | ¥821 |
| May 2013 | ¥602 | ¥889 |
| April 2013 | ¥617 | ¥911 |
| March 2013 | ¥572 | ¥844 |
| February 2013 | ¥479 | ¥708 |
| January 2013 | ¥453 | ¥691 |
| December 2012 | ¥427 | ¥652 |
| November 2012 | ¥393 | ¥600 |
| October 2012 | ¥387 | ¥591 |
| September 2012 | ¥408 | ¥622 |
| August 2012 | ¥385 | ¥587 |
| July 2012 | ¥385 | ¥587 |
| June 2012 | ¥395 | ¥602 |
| May 2012 | ¥391 | ¥596 |
| April 2012 | ¥410 | ¥625 |
| March 2012 | ¥443 | ¥675 |
| February 2012 | ¥420 | ¥640 |
| January 2012 | ¥390 | ¥617 |
| December 2011 | ¥357 | ¥565 |
| November 2011 | ¥345 | ¥545 |
| October 2011 | ¥369 | ¥583 |
| September 2011 | ¥390 | ¥617 |
| August 2011 | ¥390 | ¥617 |
| July 2011 | ¥411 | ¥650 |
| June 2011 | ¥428 | ¥677 |
| May 2011 | ¥376 | ¥594 |
| April 2011 | ¥380 | ¥601 |
| March 2011 | ¥391 | ¥618 |
| February 2011 | ¥464 | ¥734 |
| January 2011 | ¥437 | ¥714 |
| December 2010 | ¥430 | ¥703 |
| November 2010 | ¥436 | ¥713 |
| October 2010 | ¥368 | ¥601 |
| September 2010 | ¥401 | ¥655 |
| August 2010 | ¥369 | ¥603 |
| July 2010 | ¥398 | ¥650 |
| June 2010 | ¥432 | ¥706 |
| May 2010 | ¥419 | ¥684 |
| April 2010 | ¥478 | ¥781 |
| March 2010 | ¥446 | ¥729 |
| February 2010 | ¥370 | ¥605 |
| January 2010 | ¥345 | ¥587 |
| December 2009 | ¥338 | ¥575 |
| November 2009 | ¥321 | ¥546 |
| October 2009 | ¥334 | ¥569 |
| September 2009 | ¥393 | ¥668 |
| August 2009 | ¥399 | ¥679 |
| July 2009 | ¥395 | ¥673 |
| June 2009 | ¥366 | ¥622 |
| May 2009 | ¥351 | ¥598 |
| April 2009 | ¥347 | ¥591 |
| March 2009 | ¥377 | ¥642 |
| February 2009 | ¥328 | ¥558 |
| January 2009 | ¥344 | ¥614 |
| December 2008 | ¥395 | ¥706 |
| November 2008 | ¥397 | ¥710 |
| October 2008 | ¥393 | ¥703 |
| September 2008 | ¥609 | ¥1,089 |
| August 2008 | ¥665 | ¥1,188 |
| July 2008 | ¥660 | ¥1,180 |
| June 2008 | ¥624 | ¥1,115 |
| May 2008 | ¥684 | ¥1,222 |
| April 2008 | ¥660 | ¥1,180 |
| March 2008 | ¥570 | ¥1,018 |
| February 2008 | ¥571 | ¥1,021 |
| January 2008 | ¥581 | ¥1,070 |
| December 2007 | ¥623 | ¥1,146 |
| November 2007 | ¥653 | ¥1,203 |
| October 2007 | ¥643 | ¥1,183 |
| September 2007 | ¥631 | ¥1,162 |
| August 2007 | ¥744 | ¥1,369 |
| July 2007 | ¥774 | ¥1,424 |
| June 2007 | ¥854 | ¥1,573 |
| May 2007 | ¥863 | ¥1,589 |
| April 2007 | ¥873 | ¥1,607 |
| March 2007 | ¥890 | ¥1,639 |
| February 2007 | ¥898 | ¥1,653 |
| January 2007 | ¥860 | ¥1,607 |
| December 2006 | ¥813 | ¥1,519 |
| November 2006 | ¥831 | ¥1,553 |
| October 2006 | ¥858 | ¥1,604 |
| September 2006 | ¥908 | ¥1,698 |
| August 2006 | ¥878 | ¥1,641 |
| July 2006 | ¥815 | ¥1,524 |
| June 2006 | ¥942 | ¥1,761 |
| May 2006 | ¥880 | ¥1,645 |
| April 2006 | ¥1,028 | ¥1,922 |
| March 2006 | ¥1,113 | ¥2,080 |
| February 2006 | ¥1,060 | ¥1,981 |
| January 2006 | ¥1,159 | ¥2,195 |
| December 2005 | ¥1,225 | ¥2,320 |
| November 2005 | ¥1,051 | ¥1,990 |
| October 2005 | ¥977 | ¥1,850 |
| September 2005 | ¥951 | ¥1,800 |
| August 2005 | ¥874 | ¥1,655 |
| July 2005 | ¥805 | ¥1,525 |
| June 2005 | ¥742 | ¥1,404 |
| May 2005 | ¥699 | ¥1,324 |
| April 2005 | ¥712 | ¥1,348 |
| March 2005 | ¥836 | ¥1,583 |
| February 2005 | ¥815 | ¥1,543 |
| January 2005 | ¥841 | ¥1,594 |
| December 2004 | ¥786 | ¥1,491 |
| November 2004 | ¥738 | ¥1,400 |
| October 2004 | ¥728 | ¥1,380 |
| September 2004 | ¥807 | ¥1,530 |
| August 2004 | ¥810 | ¥1,535 |
| July 2004 | ¥801 | ¥1,518 |
| June 2004 | ¥923 | ¥1,750 |
| May 2004 | ¥886 | ¥1,680 |
| April 2004 | ¥887 | ¥1,682 |
| March 2004 | ¥866 | ¥1,642 |
| February 2004 | ¥741 | ¥1,405 |
| January 2004 | ¥725 | ¥1,378 |
| December 2003 | ¥684 | ¥1,300 |
| November 2003 | ¥632 | ¥1,201 |
| October 2003 | ¥649 | ¥1,234 |
| September 2003 | ¥613 | ¥1,165 |
| August 2003 | ¥600 | ¥1,140 |
| July 2003 | ¥567 | ¥1,078 |
| June 2003 | ¥510 | ¥970 |
| May 2003 | ¥512 | ¥974 |
| April 2003 | ¥451 | ¥857 |
| March 2003 | ¥458 | ¥870 |
| February 2003 | ¥470 | ¥893 |
| January 2003 | ¥473 | ¥916 |
| December 2002 | ¥481 | ¥930 |
| November 2002 | ¥477 | ¥922 |
| October 2002 | ¥528 | ¥1,021 |
| September 2002 | ¥561 | ¥1,086 |
| August 2002 | ¥571 | ¥1,105 |
| July 2002 | ¥582 | ¥1,125 |
| June 2002 | ¥608 | ¥1,176 |
| May 2002 | ¥660 | ¥1,277 |
| April 2002 | ¥617 | ¥1,193 |
| March 2002 | ¥646 | ¥1,250 |
| February 2002 | ¥578 | ¥1,119 |
| January 2002 | ¥590 | ¥1,160 |
| December 2001 | ¥640 | ¥1,258 |
| November 2001 | ¥661 | ¥1,299 |
| October 2001 | ¥622 | ¥1,221 |
| September 2001 | ¥631 | ¥1,240 |
| August 2001 | ¥611 | ¥1,200 |
| July 2001 | ¥687 | ¥1,349 |
| June 2001 | ¥688 | ¥1,352 |
| May 2001 | ¥611 | ¥1,200 |
| April 2001 | ¥631 | ¥1,240 |
| March 2001 | ¥509 | ¥999 |
| February 2001 | ¥491 | ¥965 |
| January 2001 | ¥462 | ¥924 |
8016.T
Price: ¥601
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 28.75%
Payout Ratio Range:
Dividend Per Share: 14.00 JPY
Earnings Per Share: 48.68 JPY
P/E Ratio: 11.59
Exchange: JPX
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Market Capitalization: 81.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -16.67%
DGR5: -10.00%
DGR10: -5.00%
DGR20: 30.00%