ONWARD HOLDINGS CO LTD ( 8016.T) - Price History
Monthly price history for 8016.T (ONWARD HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | ¥549 | ¥549 |
| February 2025 | ¥539 | ¥539 |
| January 2025 | ¥623 | ¥623 |
| December 2024 | ¥590 | ¥590 |
| November 2024 | ¥531 | ¥531 |
| October 2024 | ¥523 | ¥523 |
| September 2024 | ¥527 | ¥527 |
| August 2024 | ¥540 | ¥540 |
| July 2024 | ¥560 | ¥560 |
| June 2024 | ¥622 | ¥622 |
| May 2024 | ¥643 | ¥643 |
| April 2024 | ¥607 | ¥607 |
| March 2024 | ¥575 | ¥575 |
| February 2024 | ¥513 | ¥513 |
| January 2024 | ¥524 | ¥545 |
| December 2023 | ¥463 | ¥481 |
| November 2023 | ¥482 | ¥501 |
| October 2023 | ¥457 | ¥475 |
| September 2023 | ¥502 | ¥522 |
| August 2023 | ¥501 | ¥521 |
| July 2023 | ¥551 | ¥573 |
| June 2023 | ¥383 | ¥398 |
| May 2023 | ¥358 | ¥372 |
| April 2023 | ¥361 | ¥375 |
| March 2023 | ¥368 | ¥383 |
| February 2023 | ¥328 | ¥341 |
| January 2023 | ¥306 | ¥330 |
| December 2022 | ¥288 | ¥310 |
| November 2022 | ¥306 | ¥330 |
| October 2022 | ¥288 | ¥310 |
| September 2022 | ¥271 | ¥292 |
| August 2022 | ¥256 | ¥276 |
| July 2022 | ¥234 | ¥252 |
| June 2022 | ¥236 | ¥254 |
| May 2022 | ¥242 | ¥261 |
| April 2022 | ¥225 | ¥242 |
| March 2022 | ¥238 | ¥256 |
| February 2022 | ¥257 | ¥277 |
| January 2022 | ¥254 | ¥286 |
| December 2021 | ¥265 | ¥299 |
| November 2021 | ¥255 | ¥288 |
| October 2021 | ¥299 | ¥337 |
| September 2021 | ¥321 | ¥362 |
| August 2021 | ¥256 | ¥289 |
| July 2021 | ¥266 | ¥300 |
| June 2021 | ¥298 | ¥336 |
| May 2021 | ¥264 | ¥298 |
| April 2021 | ¥266 | ¥300 |
| March 2021 | ¥277 | ¥312 |
| February 2021 | ¥224 | ¥252 |
| January 2021 | ¥207 | ¥244 |
| December 2020 | ¥176 | ¥207 |
| November 2020 | ¥157 | ¥185 |
| October 2020 | ¥173 | ¥204 |
| September 2020 | ¥231 | ¥272 |
| August 2020 | ¥232 | ¥273 |
| July 2020 | ¥219 | ¥258 |
| June 2020 | ¥270 | ¥318 |
| May 2020 | ¥314 | ¥370 |
| April 2020 | ¥288 | ¥339 |
| March 2020 | ¥403 | ¥475 |
| February 2020 | ¥444 | ¥523 |
| January 2020 | ¥514 | ¥631 |
| December 2019 | ¥531 | ¥652 |
| November 2019 | ¥515 | ¥633 |
| October 2019 | ¥510 | ¥627 |
| September 2019 | ¥457 | ¥561 |
| August 2019 | ¥409 | ¥502 |
| July 2019 | ¥457 | ¥562 |
| June 2019 | ¥483 | ¥594 |
| May 2019 | ¥465 | ¥572 |
| April 2019 | ¥497 | ¥611 |
| March 2019 | ¥476 | ¥585 |
| February 2019 | ¥510 | ¥627 |
| January 2019 | ¥498 | ¥635 |
| December 2018 | ¥464 | ¥591 |
| November 2018 | ¥531 | ¥677 |
| October 2018 | ¥534 | ¥680 |
| September 2018 | ¥597 | ¥761 |
| August 2018 | ¥577 | ¥736 |
| July 2018 | ¥595 | ¥759 |
| June 2018 | ¥667 | ¥850 |
| May 2018 | ¥699 | ¥891 |
| April 2018 | ¥709 | ¥904 |
| March 2018 | ¥724 | ¥923 |
| February 2018 | ¥717 | ¥914 |
| January 2018 | ¥716 | ¥937 |
| December 2017 | ¥746 | ¥976 |
| November 2017 | ¥700 | ¥916 |
| October 2017 | ¥731 | ¥956 |
| September 2017 | ¥653 | ¥855 |
| August 2017 | ¥617 | ¥807 |
| July 2017 | ¥611 | ¥800 |
| June 2017 | ¥635 | ¥831 |
| May 2017 | ¥610 | ¥798 |
| April 2017 | ¥634 | ¥829 |
| March 2017 | ¥583 | ¥763 |
| February 2017 | ¥636 | ¥832 |
| January 2017 | ¥620 | ¥834 |
| December 2016 | ¥609 | ¥819 |
| November 2016 | ¥558 | ¥751 |
| October 2016 | ¥523 | ¥703 |
| September 2016 | ¥540 | ¥727 |
| August 2016 | ¥541 | ¥728 |
| July 2016 | ¥526 | ¥708 |
| June 2016 | ¥474 | ¥638 |
| May 2016 | ¥567 | ¥763 |
| April 2016 | ¥559 | ¥752 |
| March 2016 | ¥572 | ¥769 |
| February 2016 | ¥510 | ¥686 |
| January 2016 | ¥538 | ¥750 |
| December 2015 | ¥536 | ¥746 |
| November 2015 | ¥549 | ¥765 |
| October 2015 | ¥547 | ¥762 |
| September 2015 | ¥507 | ¥706 |
| August 2015 | ¥549 | ¥764 |
| July 2015 | ¥577 | ¥804 |
| June 2015 | ¥606 | ¥844 |
| May 2015 | ¥612 | ¥852 |
| April 2015 | ¥578 | ¥805 |
| March 2015 | ¥602 | ¥838 |
| February 2015 | ¥566 | ¥789 |
| January 2015 | ¥531 | ¥762 |
| December 2014 | ¥504 | ¥724 |
| November 2014 | ¥507 | ¥728 |
| October 2014 | ¥474 | ¥680 |
| September 2014 | ¥477 | ¥685 |
| August 2014 | ¥484 | ¥694 |
| July 2014 | ¥515 | ¥739 |
| June 2014 | ¥507 | ¥727 |
| May 2014 | ¥484 | ¥694 |
| April 2014 | ¥479 | ¥687 |
| March 2014 | ¥498 | ¥715 |
| February 2014 | ¥494 | ¥709 |
| January 2014 | ¥502 | ¥744 |
| December 2013 | ¥538 | ¥797 |
| November 2013 | ¥554 | ¥821 |
| October 2013 | ¥548 | ¥812 |
| September 2013 | ¥583 | ¥864 |
| August 2013 | ¥577 | ¥856 |
| July 2013 | ¥598 | ¥886 |
| June 2013 | ¥554 | ¥821 |
| May 2013 | ¥600 | ¥889 |
| April 2013 | ¥615 | ¥911 |
| March 2013 | ¥569 | ¥844 |
| February 2013 | ¥478 | ¥708 |
| January 2013 | ¥451 | ¥691 |
| December 2012 | ¥426 | ¥652 |
| November 2012 | ¥392 | ¥600 |
| October 2012 | ¥386 | ¥591 |
| September 2012 | ¥406 | ¥622 |
| August 2012 | ¥383 | ¥587 |
| July 2012 | ¥383 | ¥587 |
| June 2012 | ¥393 | ¥602 |
| May 2012 | ¥389 | ¥596 |
| April 2012 | ¥408 | ¥625 |
| March 2012 | ¥441 | ¥675 |
| February 2012 | ¥418 | ¥640 |
| January 2012 | ¥389 | ¥617 |
| December 2011 | ¥356 | ¥565 |
| November 2011 | ¥343 | ¥545 |
| October 2011 | ¥367 | ¥583 |
| September 2011 | ¥389 | ¥617 |
| August 2011 | ¥389 | ¥617 |
| July 2011 | ¥409 | ¥650 |
| June 2011 | ¥426 | ¥677 |
| May 2011 | ¥374 | ¥594 |
| April 2011 | ¥378 | ¥601 |
| March 2011 | ¥389 | ¥618 |
| February 2011 | ¥462 | ¥734 |
| January 2011 | ¥435 | ¥714 |
| December 2010 | ¥429 | ¥703 |
| November 2010 | ¥435 | ¥713 |
| October 2010 | ¥366 | ¥601 |
| September 2010 | ¥399 | ¥655 |
| August 2010 | ¥368 | ¥603 |
| July 2010 | ¥396 | ¥650 |
| June 2010 | ¥431 | ¥706 |
| May 2010 | ¥417 | ¥684 |
| April 2010 | ¥476 | ¥781 |
| March 2010 | ¥445 | ¥729 |
| February 2010 | ¥369 | ¥605 |
| January 2010 | ¥344 | ¥587 |
| December 2009 | ¥337 | ¥575 |
| November 2009 | ¥320 | ¥546 |
| October 2009 | ¥333 | ¥569 |
| September 2009 | ¥391 | ¥668 |
| August 2009 | ¥397 | ¥679 |
| July 2009 | ¥394 | ¥673 |
| June 2009 | ¥364 | ¥622 |
| May 2009 | ¥350 | ¥598 |
| April 2009 | ¥346 | ¥591 |
| March 2009 | ¥376 | ¥642 |
| February 2009 | ¥327 | ¥558 |
| January 2009 | ¥342 | ¥614 |
| December 2008 | ¥394 | ¥706 |
| November 2008 | ¥396 | ¥710 |
| October 2008 | ¥392 | ¥703 |
| September 2008 | ¥607 | ¥1,089 |
| August 2008 | ¥662 | ¥1,188 |
| July 2008 | ¥658 | ¥1,180 |
| June 2008 | ¥622 | ¥1,115 |
| May 2008 | ¥681 | ¥1,222 |
| April 2008 | ¥658 | ¥1,180 |
| March 2008 | ¥567 | ¥1,018 |
| February 2008 | ¥569 | ¥1,021 |
| January 2008 | ¥579 | ¥1,070 |
| December 2007 | ¥620 | ¥1,146 |
| November 2007 | ¥651 | ¥1,203 |
| October 2007 | ¥640 | ¥1,183 |
| September 2007 | ¥629 | ¥1,162 |
| August 2007 | ¥741 | ¥1,369 |
| July 2007 | ¥770 | ¥1,424 |
| June 2007 | ¥851 | ¥1,573 |
| May 2007 | ¥860 | ¥1,589 |
| April 2007 | ¥870 | ¥1,607 |
| March 2007 | ¥887 | ¥1,639 |
| February 2007 | ¥894 | ¥1,653 |
| January 2007 | ¥856 | ¥1,607 |
| December 2006 | ¥809 | ¥1,519 |
| November 2006 | ¥828 | ¥1,553 |
| October 2006 | ¥855 | ¥1,604 |
| September 2006 | ¥905 | ¥1,698 |
| August 2006 | ¥874 | ¥1,641 |
| July 2006 | ¥812 | ¥1,524 |
| June 2006 | ¥938 | ¥1,761 |
| May 2006 | ¥877 | ¥1,645 |
| April 2006 | ¥1,024 | ¥1,922 |
| March 2006 | ¥1,108 | ¥2,080 |
| February 2006 | ¥1,056 | ¥1,981 |
| January 2006 | ¥1,155 | ¥2,195 |
| December 2005 | ¥1,220 | ¥2,320 |
| November 2005 | ¥1,047 | ¥1,990 |
| October 2005 | ¥973 | ¥1,850 |
| September 2005 | ¥947 | ¥1,800 |
| August 2005 | ¥871 | ¥1,655 |
| July 2005 | ¥802 | ¥1,525 |
| June 2005 | ¥739 | ¥1,404 |
| May 2005 | ¥697 | ¥1,324 |
| April 2005 | ¥709 | ¥1,348 |
| March 2005 | ¥833 | ¥1,583 |
| February 2005 | ¥812 | ¥1,543 |
| January 2005 | ¥837 | ¥1,594 |
| December 2004 | ¥783 | ¥1,491 |
| November 2004 | ¥736 | ¥1,400 |
| October 2004 | ¥725 | ¥1,380 |
| September 2004 | ¥804 | ¥1,530 |
| August 2004 | ¥806 | ¥1,535 |
| July 2004 | ¥798 | ¥1,518 |
| June 2004 | ¥919 | ¥1,750 |
| May 2004 | ¥883 | ¥1,680 |
| April 2004 | ¥884 | ¥1,682 |
| March 2004 | ¥863 | ¥1,642 |
| February 2004 | ¥738 | ¥1,405 |
| January 2004 | ¥722 | ¥1,378 |
| December 2003 | ¥681 | ¥1,300 |
| November 2003 | ¥629 | ¥1,201 |
| October 2003 | ¥647 | ¥1,234 |
| September 2003 | ¥611 | ¥1,165 |
| August 2003 | ¥597 | ¥1,140 |
| July 2003 | ¥565 | ¥1,078 |
| June 2003 | ¥508 | ¥970 |
| May 2003 | ¥510 | ¥974 |
| April 2003 | ¥449 | ¥857 |
| March 2003 | ¥456 | ¥870 |
| February 2003 | ¥468 | ¥893 |
| January 2003 | ¥472 | ¥916 |
| December 2002 | ¥479 | ¥930 |
| November 2002 | ¥475 | ¥922 |
| October 2002 | ¥526 | ¥1,021 |
| September 2002 | ¥559 | ¥1,086 |
| August 2002 | ¥569 | ¥1,105 |
| July 2002 | ¥579 | ¥1,125 |
| June 2002 | ¥605 | ¥1,176 |
| May 2002 | ¥657 | ¥1,277 |
| April 2002 | ¥614 | ¥1,193 |
| March 2002 | ¥644 | ¥1,250 |
| February 2002 | ¥576 | ¥1,119 |
| January 2002 | ¥588 | ¥1,160 |
| December 2001 | ¥638 | ¥1,258 |
| November 2001 | ¥659 | ¥1,299 |
| October 2001 | ¥619 | ¥1,221 |
| September 2001 | ¥629 | ¥1,240 |
| August 2001 | ¥608 | ¥1,200 |
| July 2001 | ¥684 | ¥1,349 |
| June 2001 | ¥686 | ¥1,352 |
| May 2001 | ¥608 | ¥1,200 |
| April 2001 | ¥629 | ¥1,240 |
| March 2001 | ¥507 | ¥999 |
| February 2001 | ¥489 | ¥965 |
| January 2001 | ¥461 | ¥924 |
8016.T
Price: ¥549
52 week price:
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 44.77%
Dividend Per Share: 24.00 JPY
Earnings Per Share: 48.98 JPY
P/E Ratio: 11.02
Exchange: JPX
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Market Capitalization: 73.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 22.22%
DGR5: 3.33%
DGR10: 1.67%
DGR20: 30.00%