HANWA CO LTD - Price History
Monthly price history for 8078.T (HANWA CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,350 | ¥6,350 |
| April 2024 | ¥6,100 | ¥6,100 |
| March 2024 | ¥5,950 | ¥5,950 |
| February 2024 | ¥5,609 | ¥5,690 |
| January 2024 | ¥5,362 | ¥5,440 |
| December 2023 | ¥4,924 | ¥4,995 |
| November 2023 | ¥4,495 | ¥4,560 |
| October 2023 | ¥4,445 | ¥4,510 |
| September 2023 | ¥4,677 | ¥4,745 |
| August 2023 | ¥4,496 | ¥4,640 |
| July 2023 | ¥4,704 | ¥4,855 |
| June 2023 | ¥4,384 | ¥4,525 |
| May 2023 | ¥4,001 | ¥4,130 |
| April 2023 | ¥4,055 | ¥4,185 |
| March 2023 | ¥3,822 | ¥3,945 |
| February 2023 | ¥3,761 | ¥3,965 |
| January 2023 | ¥3,903 | ¥4,115 |
| December 2022 | ¥3,552 | ¥3,745 |
| November 2022 | ¥3,396 | ¥3,580 |
| October 2022 | ¥3,415 | ¥3,600 |
| September 2022 | ¥3,258 | ¥3,435 |
| August 2022 | ¥3,230 | ¥3,455 |
| July 2022 | ¥2,708 | ¥2,896 |
| June 2022 | ¥2,654 | ¥2,839 |
| May 2022 | ¥2,793 | ¥2,987 |
| April 2022 | ¥2,978 | ¥3,185 |
| March 2022 | ¥3,029 | ¥3,240 |
| February 2022 | ¥3,071 | ¥3,335 |
| January 2022 | ¥2,891 | ¥3,140 |
| December 2021 | ¥3,002 | ¥3,260 |
| November 2021 | ¥2,827 | ¥3,070 |
| October 2021 | ¥3,135 | ¥3,405 |
| September 2021 | ¥3,200 | ¥3,475 |
| August 2021 | ¥2,996 | ¥3,300 |
| July 2021 | ¥2,923 | ¥3,220 |
| June 2021 | ¥2,914 | ¥3,210 |
| May 2021 | ¥2,810 | ¥3,095 |
| April 2021 | ¥2,946 | ¥3,245 |
| March 2021 | ¥3,082 | ¥3,395 |
| February 2021 | ¥2,494 | ¥2,772 |
| January 2021 | ¥2,430 | ¥2,700 |
| December 2020 | ¥2,490 | ¥2,767 |
| November 2020 | ¥2,250 | ¥2,500 |
| October 2020 | ¥1,814 | ¥2,016 |
| September 2020 | ¥1,890 | ¥2,100 |
| August 2020 | ¥1,898 | ¥2,138 |
| July 2020 | ¥1,655 | ¥1,865 |
| June 2020 | ¥1,749 | ¥1,971 |
| May 2020 | ¥1,763 | ¥1,986 |
| April 2020 | ¥1,536 | ¥1,731 |
| March 2020 | ¥1,493 | ¥1,682 |
| February 2020 | ¥1,938 | ¥2,215 |
| January 2020 | ¥2,348 | ¥2,683 |
| December 2019 | ¥2,518 | ¥2,877 |
| November 2019 | ¥2,441 | ¥2,789 |
| October 2019 | ¥2,778 | ¥3,175 |
| September 2019 | ¥2,585 | ¥2,954 |
| August 2019 | ¥2,443 | ¥2,861 |
| July 2019 | ¥2,552 | ¥2,988 |
| June 2019 | ¥2,460 | ¥2,881 |
| May 2019 | ¥2,354 | ¥2,756 |
| April 2019 | ¥2,728 | ¥3,195 |
| March 2019 | ¥2,635 | ¥3,085 |
| February 2019 | ¥2,767 | ¥3,315 |
| January 2019 | ¥2,517 | ¥3,015 |
| December 2018 | ¥2,361 | ¥2,829 |
| November 2018 | ¥2,838 | ¥3,400 |
| October 2018 | ¥3,092 | ¥3,705 |
| September 2018 | ¥3,155 | ¥3,780 |
| August 2018 | ¥3,070 | ¥3,750 |
| July 2018 | ¥3,496 | ¥4,270 |
| June 2018 | ¥3,459 | ¥4,225 |
| May 2018 | ¥3,762 | ¥4,595 |
| April 2018 | ¥3,922 | ¥4,790 |
| March 2018 | ¥3,668 | ¥4,480 |
| February 2018 | ¥3,978 | ¥4,870 |
| January 2018 | ¥4,321 | ¥5,290 |
| December 2017 | ¥4,256 | ¥5,210 |
| November 2017 | ¥3,696 | ¥4,525 |
| October 2017 | ¥3,500 | ¥4,285 |
| September 2017 | ¥3,296 | ¥4,035 |
| August 2017 | ¥3,011 | ¥3,695 |
| July 2017 | ¥3,214 | ¥3,945 |
| June 2017 | ¥3,276 | ¥4,020 |
| May 2017 | ¥3,141 | ¥3,855 |
| April 2017 | ¥3,218 | ¥3,950 |
| March 2017 | ¥3,223 | ¥3,955 |
| February 2017 | ¥3,244 | ¥4,030 |
| January 2017 | ¥3,103 | ¥3,855 |
| December 2016 | ¥3,079 | ¥3,825 |
| November 2016 | ¥2,990 | ¥3,715 |
| October 2016 | ¥2,588 | ¥3,215 |
| September 2016 | ¥2,455 | ¥3,050 |
| August 2016 | ¥2,288 | ¥2,885 |
| July 2016 | ¥2,197 | ¥2,770 |
| June 2016 | ¥2,102 | ¥2,650 |
| May 2016 | ¥2,300 | ¥2,900 |
| April 2016 | ¥1,963 | ¥2,475 |
| March 2016 | ¥1,884 | ¥2,375 |
| February 2016 | ¥1,807 | ¥2,325 |
| January 2016 | ¥1,939 | ¥2,495 |
| December 2015 | ¥2,044 | ¥2,630 |
| November 2015 | ¥2,129 | ¥2,740 |
| October 2015 | ¥1,954 | ¥2,515 |
| September 2015 | ¥1,702 | ¥2,190 |
| August 2015 | ¥1,943 | ¥2,545 |
| July 2015 | ¥2,058 | ¥2,695 |
| June 2015 | ¥2,195 | ¥2,875 |
| May 2015 | ¥2,115 | ¥2,770 |
| April 2015 | ¥1,898 | ¥2,485 |
| March 2015 | ¥1,863 | ¥2,440 |
| February 2015 | ¥1,745 | ¥2,320 |
| January 2015 | ¥1,666 | ¥2,215 |
| December 2014 | ¥1,606 | ¥2,135 |
| November 2014 | ¥1,576 | ¥2,095 |
| October 2014 | ¥1,486 | ¥1,975 |
| September 2014 | ¥1,542 | ¥2,050 |
| August 2014 | ¥1,515 | ¥2,050 |
| July 2014 | ¥1,593 | ¥2,155 |
| June 2014 | ¥1,619 | ¥2,190 |
| May 2014 | ¥1,500 | ¥2,030 |
| April 2014 | ¥1,475 | ¥1,995 |
| March 2014 | ¥1,478 | ¥2,000 |
| February 2014 | ¥1,634 | ¥2,245 |
| January 2014 | ¥1,940 | ¥2,665 |
| December 2013 | ¥2,049 | ¥2,815 |
| November 2013 | ¥1,798 | ¥2,470 |
| October 2013 | ¥1,660 | ¥2,280 |
| September 2013 | ¥1,689 | ¥2,320 |
| August 2013 | ¥1,528 | ¥2,125 |
| July 2013 | ¥1,452 | ¥2,020 |
| June 2013 | ¥1,355 | ¥1,885 |
| May 2013 | ¥1,348 | ¥1,875 |
| April 2013 | ¥1,319 | ¥1,835 |
| March 2013 | ¥1,218 | ¥1,695 |
| February 2013 | ¥1,373 | ¥1,955 |
| January 2013 | ¥1,233 | ¥1,755 |
| December 2012 | ¥1,180 | ¥1,680 |
| November 2012 | ¥955 | ¥1,360 |
| October 2012 | ¥980 | ¥1,395 |
| September 2012 | ¥952 | ¥1,355 |
| August 2012 | ¥914 | ¥1,320 |
| July 2012 | ¥973 | ¥1,405 |
| June 2012 | ¥1,046 | ¥1,510 |
| May 2012 | ¥1,004 | ¥1,450 |
| April 2012 | ¥1,163 | ¥1,680 |
| March 2012 | ¥1,302 | ¥1,880 |
| February 2012 | ¥1,292 | ¥1,895 |
| January 2012 | ¥1,241 | ¥1,820 |
| December 2011 | ¥1,146 | ¥1,680 |
| November 2011 | ¥1,118 | ¥1,640 |
| October 2011 | ¥1,139 | ¥1,670 |
| September 2011 | ¥1,200 | ¥1,760 |
| August 2011 | ¥1,105 | ¥1,650 |
| July 2011 | ¥1,142 | ¥1,705 |
| June 2011 | ¥1,189 | ¥1,775 |
| May 2011 | ¥1,122 | ¥1,675 |
| April 2011 | ¥1,152 | ¥1,720 |
| March 2011 | ¥1,233 | ¥1,840 |
| February 2011 | ¥1,252 | ¥1,900 |
| January 2011 | ¥1,305 | ¥1,980 |
| December 2010 | ¥1,232 | ¥1,870 |
| November 2010 | ¥1,048 | ¥1,590 |
| October 2010 | ¥1,048 | ¥1,590 |
| September 2010 | ¥1,081 | ¥1,640 |
| August 2010 | ¥984 | ¥1,520 |
| July 2010 | ¥1,130 | ¥1,745 |
| June 2010 | ¥1,149 | ¥1,775 |
| May 2010 | ¥1,185 | ¥1,830 |
| April 2010 | ¥1,308 | ¥2,020 |
| March 2010 | ¥1,282 | ¥1,980 |
| February 2010 | ¥1,125 | ¥1,765 |
| January 2010 | ¥1,065 | ¥1,670 |
| December 2009 | ¥1,074 | ¥1,685 |
| November 2009 | ¥899 | ¥1,410 |
| October 2009 | ¥1,026 | ¥1,610 |
| September 2009 | ¥1,033 | ¥1,620 |
| August 2009 | ¥1,150 | ¥1,835 |
| July 2009 | ¥1,207 | ¥1,925 |
| June 2009 | ¥1,134 | ¥1,810 |
| May 2009 | ¥1,244 | ¥1,985 |
| April 2009 | ¥868 | ¥1,385 |
| March 2009 | ¥780 | ¥1,245 |
| February 2009 | ¥821 | ¥1,340 |
| January 2009 | ¥828 | ¥1,350 |
| December 2008 | ¥858 | ¥1,400 |
| November 2008 | ¥831 | ¥1,355 |
| October 2008 | ¥779 | ¥1,270 |
| September 2008 | ¥1,097 | ¥1,790 |
| August 2008 | ¥1,487 | ¥2,460 |
| July 2008 | ¥1,907 | ¥3,155 |
| June 2008 | ¥1,983 | ¥3,280 |
| May 2008 | ¥2,025 | ¥3,350 |
| April 2008 | ¥1,623 | ¥2,685 |
| March 2008 | ¥1,275 | ¥2,110 |
| February 2008 | ¥1,461 | ¥2,450 |
| January 2008 | ¥1,255 | ¥2,105 |
| December 2007 | ¥1,384 | ¥2,320 |
| November 2007 | ¥1,563 | ¥2,620 |
| October 2007 | ¥1,739 | ¥2,915 |
| September 2007 | ¥1,736 | ¥2,910 |
| August 2007 | ¥1,641 | ¥2,780 |
| July 2007 | ¥1,774 | ¥3,005 |
| June 2007 | ¥1,794 | ¥3,040 |
| May 2007 | ¥1,744 | ¥2,955 |
| April 2007 | ¥1,785 | ¥3,025 |
| March 2007 | ¥1,735 | ¥2,940 |
| February 2007 | ¥1,692 | ¥2,900 |
| January 2007 | ¥1,558 | ¥2,670 |
| December 2006 | ¥1,467 | ¥2,515 |
| November 2006 | ¥1,251 | ¥2,145 |
| October 2006 | ¥1,225 | ¥2,100 |
| September 2006 | ¥1,251 | ¥2,145 |
| August 2006 | ¥1,289 | ¥2,235 |
| July 2006 | ¥1,251 | ¥2,170 |
| June 2006 | ¥1,280 | ¥2,220 |
| May 2006 | ¥1,346 | ¥2,335 |
| April 2006 | ¥1,562 | ¥2,710 |
| March 2006 | ¥1,562 | ¥2,710 |
| February 2006 | ¥1,465 | ¥2,565 |
| January 2006 | ¥1,477 | ¥2,585 |
| December 2005 | ¥1,383 | ¥2,420 |
| November 2005 | ¥1,274 | ¥2,230 |
| October 2005 | ¥1,285 | ¥2,250 |
| September 2005 | ¥1,368 | ¥2,395 |
| August 2005 | ¥1,206 | ¥2,135 |
| July 2005 | ¥1,130 | ¥2,000 |
| June 2005 | ¥1,074 | ¥1,900 |
| May 2005 | ¥1,026 | ¥1,815 |
| April 2005 | ¥1,178 | ¥2,085 |
| March 2005 | ¥1,254 | ¥2,220 |
| February 2005 | ¥1,308 | ¥2,360 |
| January 2005 | ¥1,225 | ¥2,210 |
| December 2004 | ¥1,189 | ¥2,145 |
| November 2004 | ¥1,238 | ¥2,235 |
| October 2004 | ¥1,158 | ¥2,090 |
| September 2004 | ¥1,194 | ¥2,155 |
| August 2004 | ¥1,150 | ¥2,075 |
| July 2004 | ¥997 | ¥1,800 |
| June 2004 | ¥1,083 | ¥1,955 |
| May 2004 | ¥973 | ¥1,755 |
| April 2004 | ¥1,114 | ¥2,010 |
| March 2004 | ¥1,150 | ¥2,075 |
| February 2004 | ¥876 | ¥1,605 |
| January 2004 | ¥712 | ¥1,305 |
| December 2003 | ¥704 | ¥1,290 |
| November 2003 | ¥701 | ¥1,285 |
| October 2003 | ¥832 | ¥1,525 |
| September 2003 | ¥772 | ¥1,415 |
| August 2003 | ¥805 | ¥1,475 |
| July 2003 | ¥655 | ¥1,200 |
| June 2003 | ¥644 | ¥1,180 |
| May 2003 | ¥592 | ¥1,085 |
| April 2003 | ¥537 | ¥985 |
| March 2003 | ¥477 | ¥875 |
| February 2003 | ¥488 | ¥920 |
| January 2003 | ¥406 | ¥765 |
| December 2002 | ¥382 | ¥720 |
| November 2002 | ¥390 | ¥735 |
| October 2002 | ¥347 | ¥655 |
| September 2002 | ¥369 | ¥695 |
| August 2002 | ¥387 | ¥730 |
| July 2002 | ¥411 | ¥775 |
| June 2002 | ¥411 | ¥775 |
| May 2002 | ¥453 | ¥855 |
| April 2002 | ¥400 | ¥755 |
| March 2002 | ¥379 | ¥715 |
| February 2002 | ¥375 | ¥730 |
| January 2002 | ¥331 | ¥645 |
| December 2001 | ¥290 | ¥565 |
| November 2001 | ¥342 | ¥665 |
| October 2001 | ¥365 | ¥710 |
| September 2001 | ¥347 | ¥675 |
| August 2001 | ¥395 | ¥770 |
| July 2001 | ¥411 | ¥800 |
| June 2001 | ¥544 | ¥1,060 |
| May 2001 | ¥421 | ¥820 |
| April 2001 | ¥349 | ¥680 |
| March 2001 | ¥290 | ¥565 |
| February 2001 | ¥257 | ¥500 |
| January 2001 | ¥229 | ¥445 |
8078.T
Price: ¥6,350
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 18.67%
Payout Ratio Range:
Dividend Per Share: 170.00 JPY
Earnings Per Share: 918.39 JPY
P/E Ratio: 6.11
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 245.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 18.89%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%