TAKAMATSU CONSTRUCTION GROUP CO - Price History
Monthly price history for 1762.T (TAKAMATSU CONSTRUCTION GROUP CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,815 | ¥2,815 |
| April 2024 | ¥2,662 | ¥2,662 |
| March 2024 | ¥2,831 | ¥2,831 |
| February 2024 | ¥2,793 | ¥2,842 |
| January 2024 | ¥2,920 | ¥2,971 |
| December 2023 | ¥2,722 | ¥2,769 |
| November 2023 | ¥2,592 | ¥2,637 |
| October 2023 | ¥2,695 | ¥2,742 |
| September 2023 | ¥2,620 | ¥2,666 |
| August 2023 | ¥2,539 | ¥2,609 |
| July 2023 | ¥2,627 | ¥2,700 |
| June 2023 | ¥2,518 | ¥2,588 |
| May 2023 | ¥2,244 | ¥2,306 |
| April 2023 | ¥2,146 | ¥2,205 |
| March 2023 | ¥1,974 | ¥2,029 |
| February 2023 | ¥1,907 | ¥2,006 |
| January 2023 | ¥1,888 | ¥1,986 |
| December 2022 | ¥1,821 | ¥1,915 |
| November 2022 | ¥1,863 | ¥1,960 |
| October 2022 | ¥1,844 | ¥1,940 |
| September 2022 | ¥1,788 | ¥1,881 |
| August 2022 | ¥1,799 | ¥1,916 |
| July 2022 | ¥1,996 | ¥2,126 |
| June 2022 | ¥1,937 | ¥2,063 |
| May 2022 | ¥1,940 | ¥2,066 |
| April 2022 | ¥2,039 | ¥2,172 |
| March 2022 | ¥1,934 | ¥2,060 |
| February 2022 | ¥1,871 | ¥2,031 |
| January 2022 | ¥1,830 | ¥1,987 |
| December 2021 | ¥1,815 | ¥1,971 |
| November 2021 | ¥1,721 | ¥1,869 |
| October 2021 | ¥1,839 | ¥1,997 |
| September 2021 | ¥1,861 | ¥2,021 |
| August 2021 | ¥1,897 | ¥2,083 |
| July 2021 | ¥1,838 | ¥2,018 |
| June 2021 | ¥1,842 | ¥2,022 |
| May 2021 | ¥1,865 | ¥2,048 |
| April 2021 | ¥1,877 | ¥2,061 |
| March 2021 | ¥1,964 | ¥2,156 |
| February 2021 | ¥1,880 | ¥2,101 |
| January 2021 | ¥1,831 | ¥2,046 |
| December 2020 | ¥1,830 | ¥2,045 |
| November 2020 | ¥1,822 | ¥2,037 |
| October 2020 | ¥1,914 | ¥2,139 |
| September 2020 | ¥2,060 | ¥2,302 |
| August 2020 | ¥1,964 | ¥2,217 |
| July 2020 | ¥1,895 | ¥2,139 |
| June 2020 | ¥2,137 | ¥2,412 |
| May 2020 | ¥2,271 | ¥2,563 |
| April 2020 | ¥1,971 | ¥2,225 |
| March 2020 | ¥2,056 | ¥2,321 |
| February 2020 | ¥2,036 | ¥2,336 |
| January 2020 | ¥2,315 | ¥2,656 |
| December 2019 | ¥2,465 | ¥2,828 |
| November 2019 | ¥2,386 | ¥2,737 |
| October 2019 | ¥2,276 | ¥2,611 |
| September 2019 | ¥2,161 | ¥2,479 |
| August 2019 | ¥1,948 | ¥2,255 |
| July 2019 | ¥1,985 | ¥2,298 |
| June 2019 | ¥1,869 | ¥2,164 |
| May 2019 | ¥2,009 | ¥2,326 |
| April 2019 | ¥2,066 | ¥2,392 |
| March 2019 | ¥2,065 | ¥2,390 |
| February 2019 | ¥2,344 | ¥2,754 |
| January 2019 | ¥2,384 | ¥2,801 |
| December 2018 | ¥2,347 | ¥2,757 |
| November 2018 | ¥2,468 | ¥2,899 |
| October 2018 | ¥2,453 | ¥2,881 |
| September 2018 | ¥2,699 | ¥3,170 |
| August 2018 | ¥2,440 | ¥2,887 |
| July 2018 | ¥2,832 | ¥3,350 |
| June 2018 | ¥2,811 | ¥3,325 |
| May 2018 | ¥2,574 | ¥3,045 |
| April 2018 | ¥2,499 | ¥2,956 |
| March 2018 | ¥2,549 | ¥3,015 |
| February 2018 | ¥2,506 | ¥2,974 |
| January 2018 | ¥2,616 | ¥3,105 |
| December 2017 | ¥2,675 | ¥3,175 |
| November 2017 | ¥2,440 | ¥2,896 |
| October 2017 | ¥2,599 | ¥3,085 |
| September 2017 | ¥2,625 | ¥3,115 |
| August 2017 | ¥2,402 | ¥2,869 |
| July 2017 | ¥2,421 | ¥2,892 |
| June 2017 | ¥2,290 | ¥2,736 |
| May 2017 | ¥2,341 | ¥2,796 |
| April 2017 | ¥2,229 | ¥2,663 |
| March 2017 | ¥2,179 | ¥2,603 |
| February 2017 | ¥2,273 | ¥2,743 |
| January 2017 | ¥2,115 | ¥2,552 |
| December 2016 | ¥2,060 | ¥2,486 |
| November 2016 | ¥2,104 | ¥2,539 |
| October 2016 | ¥2,066 | ¥2,493 |
| September 2016 | ¥1,936 | ¥2,336 |
| August 2016 | ¥1,965 | ¥2,387 |
| July 2016 | ¥2,044 | ¥2,483 |
| June 2016 | ¥1,970 | ¥2,393 |
| May 2016 | ¥2,219 | ¥2,695 |
| April 2016 | ¥1,927 | ¥2,340 |
| March 2016 | ¥1,997 | ¥2,426 |
| February 2016 | ¥1,816 | ¥2,226 |
| January 2016 | ¥1,871 | ¥2,293 |
| December 2015 | ¥2,115 | ¥2,592 |
| November 2015 | ¥2,154 | ¥2,640 |
| October 2015 | ¥2,058 | ¥2,522 |
| September 2015 | ¥2,064 | ¥2,530 |
| August 2015 | ¥2,085 | ¥2,568 |
| July 2015 | ¥2,091 | ¥2,575 |
| June 2015 | ¥2,172 | ¥2,674 |
| May 2015 | ¥2,183 | ¥2,688 |
| April 2015 | ¥2,275 | ¥2,801 |
| March 2015 | ¥2,084 | ¥2,566 |
| February 2015 | ¥2,120 | ¥2,615 |
| January 2015 | ¥1,979 | ¥2,441 |
| December 2014 | ¥1,974 | ¥2,434 |
| November 2014 | ¥1,860 | ¥2,294 |
| October 2014 | ¥1,722 | ¥2,124 |
| September 2014 | ¥1,665 | ¥2,054 |
| August 2014 | ¥1,499 | ¥1,858 |
| July 2014 | ¥1,412 | ¥1,751 |
| June 2014 | ¥1,390 | ¥1,724 |
| May 2014 | ¥1,264 | ¥1,567 |
| April 2014 | ¥1,413 | ¥1,752 |
| March 2014 | ¥1,480 | ¥1,835 |
| February 2014 | ¥1,395 | ¥1,732 |
| January 2014 | ¥1,440 | ¥1,787 |
| December 2013 | ¥1,524 | ¥1,891 |
| November 2013 | ¥1,404 | ¥1,743 |
| October 2013 | ¥1,497 | ¥1,858 |
| September 2013 | ¥1,425 | ¥1,769 |
| August 2013 | ¥1,244 | ¥1,554 |
| July 2013 | ¥1,202 | ¥1,501 |
| June 2013 | ¥1,256 | ¥1,569 |
| May 2013 | ¥1,180 | ¥1,474 |
| April 2013 | ¥1,186 | ¥1,481 |
| March 2013 | ¥1,115 | ¥1,393 |
| February 2013 | ¥1,096 | ¥1,373 |
| January 2013 | ¥1,091 | ¥1,367 |
| December 2012 | ¥1,071 | ¥1,342 |
| November 2012 | ¥1,041 | ¥1,305 |
| October 2012 | ¥1,044 | ¥1,308 |
| September 2012 | ¥1,122 | ¥1,406 |
| August 2012 | ¥1,182 | ¥1,490 |
| July 2012 | ¥1,083 | ¥1,365 |
| June 2012 | ¥1,086 | ¥1,369 |
| May 2012 | ¥918 | ¥1,158 |
| April 2012 | ¥1,086 | ¥1,369 |
| March 2012 | ¥1,023 | ¥1,290 |
| February 2012 | ¥1,025 | ¥1,297 |
| January 2012 | ¥1,011 | ¥1,279 |
| December 2011 | ¥963 | ¥1,219 |
| November 2011 | ¥894 | ¥1,131 |
| October 2011 | ¥983 | ¥1,244 |
| September 2011 | ¥1,100 | ¥1,392 |
| August 2011 | ¥1,029 | ¥1,312 |
| July 2011 | ¥923 | ¥1,177 |
| June 2011 | ¥895 | ¥1,141 |
| May 2011 | ¥827 | ¥1,054 |
| April 2011 | ¥886 | ¥1,130 |
| March 2011 | ¥1,054 | ¥1,344 |
| February 2011 | ¥919 | ¥1,176 |
| January 2011 | ¥856 | ¥1,095 |
| December 2010 | ¥858 | ¥1,098 |
| November 2010 | ¥852 | ¥1,090 |
| October 2010 | ¥817 | ¥1,046 |
| September 2010 | ¥870 | ¥1,114 |
| August 2010 | ¥806 | ¥1,041 |
| July 2010 | ¥817 | ¥1,054 |
| June 2010 | ¥779 | ¥1,005 |
| May 2010 | ¥776 | ¥1,002 |
| April 2010 | ¥885 | ¥1,142 |
| March 2010 | ¥889 | ¥1,147 |
| February 2010 | ¥895 | ¥1,160 |
| January 2010 | ¥881 | ¥1,142 |
| December 2009 | ¥903 | ¥1,171 |
| November 2009 | ¥972 | ¥1,260 |
| October 2009 | ¥987 | ¥1,280 |
| September 2009 | ¥1,111 | ¥1,440 |
| August 2009 | ¥1,293 | ¥1,687 |
| July 2009 | ¥1,157 | ¥1,510 |
| June 2009 | ¥1,110 | ¥1,448 |
| May 2009 | ¥1,077 | ¥1,405 |
| April 2009 | ¥1,016 | ¥1,325 |
| March 2009 | ¥1,064 | ¥1,388 |
| February 2009 | ¥1,230 | ¥1,610 |
| January 2009 | ¥1,183 | ¥1,548 |
| December 2008 | ¥1,122 | ¥1,469 |
| November 2008 | ¥1,144 | ¥1,498 |
| October 2008 | ¥1,101 | ¥1,441 |
| September 2008 | ¥1,260 | ¥1,650 |
| August 2008 | ¥1,162 | ¥1,530 |
| July 2008 | ¥1,123 | ¥1,478 |
| June 2008 | ¥950 | ¥1,250 |
| May 2008 | ¥1,035 | ¥1,362 |
| April 2008 | ¥1,032 | ¥1,358 |
| March 2008 | ¥1,215 | ¥1,600 |
| February 2008 | ¥1,163 | ¥1,538 |
| January 2008 | ¥1,040 | ¥1,375 |
| December 2007 | ¥1,123 | ¥1,485 |
| November 2007 | ¥1,244 | ¥1,645 |
| October 2007 | ¥1,265 | ¥1,673 |
| September 2007 | ¥1,225 | ¥1,619 |
| August 2007 | ¥1,083 | ¥1,440 |
| July 2007 | ¥1,195 | ¥1,589 |
| June 2007 | ¥1,234 | ¥1,640 |
| May 2007 | ¥1,354 | ¥1,800 |
| April 2007 | ¥1,420 | ¥1,888 |
| March 2007 | ¥1,433 | ¥1,905 |
| February 2007 | ¥1,499 | ¥2,010 |
| January 2007 | ¥1,454 | ¥1,950 |
| December 2006 | ¥1,313 | ¥1,761 |
| November 2006 | ¥1,489 | ¥1,997 |
| October 2006 | ¥1,686 | ¥2,260 |
| September 2006 | ¥1,529 | ¥2,050 |
| August 2006 | ¥1,537 | ¥2,070 |
| July 2006 | ¥1,476 | ¥1,988 |
| June 2006 | ¥1,637 | ¥2,205 |
| May 2006 | ¥1,611 | ¥2,170 |
| April 2006 | ¥1,782 | ¥2,400 |
| March 2006 | ¥1,856 | ¥2,500 |
| February 2006 | ¥1,927 | ¥2,610 |
| January 2006 | ¥2,189 | ¥2,965 |
| December 2005 | ¥2,141 | ¥2,900 |
| November 2005 | ¥1,993 | ¥2,700 |
| October 2005 | ¥1,860 | ¥2,520 |
| September 2005 | ¥1,753 | ¥2,375 |
| August 2005 | ¥1,712 | ¥2,320 |
| July 2005 | ¥1,417 | ¥1,920 |
| June 2005 | ¥1,373 | ¥1,860 |
| May 2005 | ¥1,229 | ¥1,665 |
| April 2005 | ¥1,580 | ¥2,140 |
| March 2005 | ¥1,694 | ¥2,295 |
| February 2005 | ¥1,687 | ¥2,295 |
| January 2005 | ¥1,503 | ¥2,045 |
| December 2004 | ¥1,279 | ¥1,740 |
| November 2004 | ¥1,206 | ¥1,640 |
| October 2004 | ¥1,323 | ¥1,800 |
| September 2004 | ¥1,172 | ¥1,595 |
| August 2004 | ¥1,029 | ¥1,400 |
| July 2004 | ¥1,084 | ¥1,475 |
| June 2004 | ¥1,132 | ¥1,540 |
| May 2004 | ¥1,136 | ¥1,545 |
| April 2004 | ¥1,206 | ¥1,640 |
| March 2004 | ¥1,419 | ¥1,930 |
| February 2004 | ¥870 | ¥1,200 |
| January 2004 | ¥870 | ¥1,200 |
| December 2003 | ¥740 | ¥1,020 |
| November 2003 | ¥689 | ¥950 |
| October 2003 | ¥743 | ¥1,025 |
| September 2003 | ¥725 | ¥1,000 |
| August 2003 | ¥462 | ¥638 |
| July 2003 | ¥453 | ¥625 |
| June 2003 | ¥442 | ¥610 |
| May 2003 | ¥461 | ¥635 |
| April 2003 | ¥381 | ¥525 |
| March 2003 | ¥384 | ¥530 |
| February 2003 | ¥377 | ¥535 |
| January 2003 | ¥363 | ¥515 |
| December 2002 | ¥367 | ¥520 |
| November 2002 | ¥360 | ¥510 |
| October 2002 | ¥388 | ¥550 |
| September 2002 | ¥451 | ¥640 |
| August 2002 | ¥451 | ¥640 |
| July 2002 | ¥458 | ¥650 |
| June 2002 | ¥370 | ¥525 |
| May 2002 | ¥374 | ¥530 |
| April 2002 | ¥363 | ¥515 |
| March 2002 | ¥353 | ¥500 |
| February 2002 | ¥308 | ¥450 |
| January 2002 | ¥318 | ¥465 |
| December 2001 | ¥359 | ¥525 |
| November 2001 | ¥369 | ¥540 |
| October 2001 | ¥393 | ¥575 |
| September 2001 | ¥376 | ¥550 |
| August 2001 | ¥399 | ¥584 |
| July 2001 | ¥410 | ¥600 |
| June 2001 | ¥414 | ¥605 |
| May 2001 | ¥410 | ¥600 |
| April 2001 | ¥415 | ¥608 |
| March 2001 | ¥427 | ¥624 |
| February 2001 | ¥417 | ¥625 |
| January 2001 | ¥410 | ¥615 |
1762.T
Price: ¥2,815
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.55%
Payout Ratio: 49.75%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 201.01 JPY
P/E Ratio: 14.14
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 93.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 3.70%
DGR5: 23.22%
DGR10: 24.73%
DGR20: 16.10%