HAZAMA ANDO CORP - Price History
Monthly price history for 1719.T (HAZAMA ANDO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,146 | ¥1,146 |
| April 2024 | ¥1,178 | ¥1,178 |
| March 2024 | ¥1,189 | ¥1,189 |
| February 2024 | ¥1,205 | ¥1,235 |
| January 2024 | ¥1,167 | ¥1,196 |
| December 2023 | ¥1,089 | ¥1,116 |
| November 2023 | ¥1,066 | ¥1,092 |
| October 2023 | ¥1,135 | ¥1,163 |
| September 2023 | ¥1,139 | ¥1,167 |
| August 2023 | ¥1,130 | ¥1,187 |
| July 2023 | ¥1,082 | ¥1,137 |
| June 2023 | ¥1,023 | ¥1,075 |
| May 2023 | ¥963 | ¥1,011 |
| April 2023 | ¥853 | ¥896 |
| March 2023 | ¥815 | ¥856 |
| February 2023 | ¥817 | ¥878 |
| January 2023 | ¥800 | ¥860 |
| December 2022 | ¥782 | ¥841 |
| November 2022 | ¥813 | ¥874 |
| October 2022 | ¥803 | ¥863 |
| September 2022 | ¥779 | ¥837 |
| August 2022 | ¥786 | ¥865 |
| July 2022 | ¥813 | ¥895 |
| June 2022 | ¥766 | ¥843 |
| May 2022 | ¥716 | ¥788 |
| April 2022 | ¥821 | ¥904 |
| March 2022 | ¥821 | ¥904 |
| February 2022 | ¥821 | ¥924 |
| January 2022 | ¥778 | ¥875 |
| December 2021 | ¥769 | ¥865 |
| November 2021 | ¥747 | ¥841 |
| October 2021 | ¥684 | ¥770 |
| September 2021 | ¥714 | ¥803 |
| August 2021 | ¥712 | ¥821 |
| July 2021 | ¥719 | ¥830 |
| June 2021 | ¥709 | ¥818 |
| May 2021 | ¥710 | ¥819 |
| April 2021 | ¥722 | ¥833 |
| March 2021 | ¥736 | ¥849 |
| February 2021 | ¥677 | ¥795 |
| January 2021 | ¥617 | ¥724 |
| December 2020 | ¥613 | ¥720 |
| November 2020 | ¥586 | ¥688 |
| October 2020 | ¥552 | ¥648 |
| September 2020 | ¥618 | ¥726 |
| August 2020 | ¥602 | ¥721 |
| July 2020 | ¥470 | ¥562 |
| June 2020 | ¥520 | ¥623 |
| May 2020 | ¥582 | ¥697 |
| April 2020 | ¥566 | ¥677 |
| March 2020 | ¥576 | ¥689 |
| February 2020 | ¥647 | ¥791 |
| January 2020 | ¥741 | ¥906 |
| December 2019 | ¥779 | ¥952 |
| November 2019 | ¥723 | ¥884 |
| October 2019 | ¥689 | ¥842 |
| September 2019 | ¥658 | ¥804 |
| August 2019 | ¥569 | ¥709 |
| July 2019 | ¥605 | ¥754 |
| June 2019 | ¥578 | ¥720 |
| May 2019 | ¥570 | ¥711 |
| April 2019 | ¥599 | ¥747 |
| March 2019 | ¥594 | ¥741 |
| February 2019 | ¥618 | ¥785 |
| January 2019 | ¥566 | ¥720 |
| December 2018 | ¥571 | ¥726 |
| November 2018 | ¥540 | ¥686 |
| October 2018 | ¥612 | ¥778 |
| September 2018 | ¥682 | ¥867 |
| August 2018 | ¥645 | ¥834 |
| July 2018 | ¥685 | ¥886 |
| June 2018 | ¥779 | ¥1,008 |
| May 2018 | ¥737 | ¥953 |
| April 2018 | ¥682 | ¥882 |
| March 2018 | ¥619 | ¥801 |
| February 2018 | ¥594 | ¥773 |
| January 2018 | ¥691 | ¥899 |
| December 2017 | ¥678 | ¥882 |
| November 2017 | ¥682 | ¥887 |
| October 2017 | ¥708 | ¥922 |
| September 2017 | ¥605 | ¥787 |
| August 2017 | ¥588 | ¥775 |
| July 2017 | ¥577 | ¥761 |
| June 2017 | ¥537 | ¥708 |
| May 2017 | ¥607 | ¥800 |
| April 2017 | ¥601 | ¥793 |
| March 2017 | ¥568 | ¥749 |
| February 2017 | ¥609 | ¥814 |
| January 2017 | ¥589 | ¥788 |
| December 2016 | ¥577 | ¥771 |
| November 2016 | ¥600 | ¥803 |
| October 2016 | ¥507 | ¥678 |
| September 2016 | ¥458 | ¥612 |
| August 2016 | ¥425 | ¥577 |
| July 2016 | ¥468 | ¥635 |
| June 2016 | ¥417 | ¥566 |
| May 2016 | ¥460 | ¥624 |
| April 2016 | ¥396 | ¥537 |
| March 2016 | ¥404 | ¥548 |
| February 2016 | ¥373 | ¥512 |
| January 2016 | ¥423 | ¥581 |
| December 2015 | ¥477 | ¥655 |
| November 2015 | ¥503 | ¥691 |
| October 2015 | ¥522 | ¥717 |
| September 2015 | ¥555 | ¥763 |
| August 2015 | ¥575 | ¥795 |
| July 2015 | ¥475 | ¥657 |
| June 2015 | ¥479 | ¥663 |
| May 2015 | ¥490 | ¥678 |
| April 2015 | ¥493 | ¥682 |
| March 2015 | ¥497 | ¥687 |
| February 2015 | ¥504 | ¥702 |
| January 2015 | ¥557 | ¥776 |
| December 2014 | ¥559 | ¥779 |
| November 2014 | ¥492 | ¥686 |
| October 2014 | ¥528 | ¥736 |
| September 2014 | ¥504 | ¥702 |
| August 2014 | ¥548 | ¥767 |
| July 2014 | ¥459 | ¥642 |
| June 2014 | ¥437 | ¥611 |
| May 2014 | ¥351 | ¥491 |
| April 2014 | ¥321 | ¥450 |
| March 2014 | ¥276 | ¥387 |
| February 2014 | ¥261 | ¥367 |
| January 2014 | ¥259 | ¥365 |
| December 2013 | ¥266 | ¥375 |
| November 2013 | ¥241 | ¥339 |
| October 2013 | ¥257 | ¥361 |
| September 2013 | ¥232 | ¥327 |
| August 2013 | ¥146 | ¥206 |
| July 2013 | ¥151 | ¥213 |
| June 2013 | ¥157 | ¥221 |
| May 2013 | ¥161 | ¥226 |
| April 2013 | ¥163 | ¥229 |
| March 2013 | ¥150 | ¥211 |
| February 2013 | ¥170 | ¥242 |
| January 2013 | ¥175 | ¥249 |
| December 2012 | ¥189 | ¥270 |
| November 2012 | ¥137 | ¥196 |
| October 2012 | ¥124 | ¥177 |
| September 2012 | ¥114 | ¥163 |
| August 2012 | ¥114 | ¥163 |
| July 2012 | ¥133 | ¥190 |
| June 2012 | ¥156 | ¥223 |
| May 2012 | ¥116 | ¥165 |
| April 2012 | ¥150 | ¥214 |
| March 2012 | ¥175 | ¥249 |
| February 2012 | ¥184 | ¥264 |
| January 2012 | ¥159 | ¥228 |
| December 2011 | ¥121 | ¥174 |
| November 2011 | ¥129 | ¥185 |
| October 2011 | ¥99 | ¥142 |
| September 2011 | ¥79 | ¥113 |
| August 2011 | ¥75 | ¥108 |
| July 2011 | ¥76 | ¥109 |
| June 2011 | ¥75 | ¥107 |
| May 2011 | ¥66 | ¥95 |
| April 2011 | ¥77 | ¥110 |
| March 2011 | ¥89 | ¥128 |
| February 2011 | ¥52 | ¥75 |
| January 2011 | ¥49 | ¥70 |
| December 2010 | ¥47 | ¥68 |
| November 2010 | ¥47 | ¥67 |
| October 2010 | ¥42 | ¥60 |
| September 2010 | ¥49 | ¥70 |
| August 2010 | ¥48 | ¥69 |
| July 2010 | ¥52 | ¥74 |
| June 2010 | ¥52 | ¥74 |
| May 2010 | ¥56 | ¥81 |
| April 2010 | ¥64 | ¥92 |
| March 2010 | ¥59 | ¥84 |
| February 2010 | ¥55 | ¥79 |
| January 2010 | ¥57 | ¥82 |
| December 2009 | ¥58 | ¥83 |
| November 2009 | ¥56 | ¥80 |
| October 2009 | ¥68 | ¥97 |
| September 2009 | ¥65 | ¥94 |
| August 2009 | ¥76 | ¥109 |
| July 2009 | ¥79 | ¥113 |
| June 2009 | ¥84 | ¥120 |
| May 2009 | ¥73 | ¥105 |
| April 2009 | ¥60 | ¥86 |
| March 2009 | ¥58 | ¥83 |
| February 2009 | ¥56 | ¥81 |
| January 2009 | ¥56 | ¥81 |
| December 2008 | ¥56 | ¥81 |
| November 2008 | ¥56 | ¥80 |
| October 2008 | ¥57 | ¥82 |
| September 2008 | ¥58 | ¥83 |
| August 2008 | ¥64 | ¥92 |
| July 2008 | ¥82 | ¥117 |
| June 2008 | ¥82 | ¥118 |
| May 2008 | ¥82 | ¥118 |
| April 2008 | ¥70 | ¥101 |
| March 2008 | ¥75 | ¥108 |
| February 2008 | ¥69 | ¥99 |
| January 2008 | ¥74 | ¥106 |
| December 2007 | ¥70 | ¥100 |
| November 2007 | ¥86 | ¥123 |
| October 2007 | ¥98 | ¥141 |
| September 2007 | ¥94 | ¥135 |
| August 2007 | ¥96 | ¥138 |
| July 2007 | ¥103 | ¥148 |
| June 2007 | ¥110 | ¥158 |
| May 2007 | ¥100 | ¥144 |
| April 2007 | ¥103 | ¥148 |
| March 2007 | ¥111 | ¥159 |
| February 2007 | ¥118 | ¥171 |
| January 2007 | ¥112 | ¥162 |
| December 2006 | ¥104 | ¥150 |
| November 2006 | ¥115 | ¥166 |
| October 2006 | ¥132 | ¥192 |
| September 2006 | ¥145 | ¥210 |
| August 2006 | ¥150 | ¥218 |
| July 2006 | ¥146 | ¥211 |
| June 2006 | ¥162 | ¥235 |
| May 2006 | ¥183 | ¥265 |
| April 2006 | ¥217 | ¥315 |
| March 2006 | ¥249 | ¥361 |
| February 2006 | ¥236 | ¥342 |
| January 2006 | ¥282 | ¥408 |
| December 2005 | ¥248 | ¥360 |
| November 2005 | ¥242 | ¥351 |
| October 2005 | ¥259 | ¥375 |
| September 2005 | ¥204 | ¥296 |
| August 2005 | ¥178 | ¥258 |
| July 2005 | ¥169 | ¥245 |
| June 2005 | ¥171 | ¥248 |
| May 2005 | ¥179 | ¥259 |
| April 2005 | ¥175 | ¥254 |
| March 2005 | ¥193 | ¥280 |
| February 2005 | ¥170 | ¥247 |
| January 2005 | ¥165 | ¥239 |
| December 2004 | ¥156 | ¥226 |
| November 2004 | ¥153 | ¥222 |
| October 2004 | ¥155 | ¥224 |
| September 2004 | ¥152 | ¥220 |
| August 2004 | ¥162 | ¥235 |
| July 2004 | ¥173 | ¥250 |
| June 2004 | ¥193 | ¥280 |
| May 2004 | ¥199 | ¥289 |
| April 2004 | ¥222 | ¥322 |
| March 2004 | ¥190 | ¥276 |
| February 2004 | ¥173 | ¥250 |
| January 2004 | ¥175 | ¥254 |
| December 2003 | ¥166 | ¥241 |
| November 2003 | ¥205 | ¥297 |
| October 2003 | ¥288 | ¥418 |
1719.T
Price: ¥1,146
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.24%
Payout Ratio: 88.94%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 67.51 JPY
P/E Ratio: 17.78
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 183.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 11.11%
DGR5: 26.67%
DGR10: 30.00%