SUMIKEN MITSUI ROAD CO LTD - Price History
Monthly price history for 1776.T (SUMIKEN MITSUI ROAD CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,050 | ¥1,050 |
| April 2024 | ¥1,097 | ¥1,097 |
| March 2024 | ¥1,165 | ¥1,165 |
| February 2024 | ¥1,204 | ¥1,245 |
| January 2024 | ¥1,128 | ¥1,166 |
| December 2023 | ¥989 | ¥1,022 |
| November 2023 | ¥967 | ¥1,000 |
| October 2023 | ¥995 | ¥1,029 |
| September 2023 | ¥1,040 | ¥1,075 |
| August 2023 | ¥957 | ¥989 |
| July 2023 | ¥936 | ¥968 |
| June 2023 | ¥938 | ¥970 |
| May 2023 | ¥864 | ¥893 |
| April 2023 | ¥835 | ¥863 |
| March 2023 | ¥831 | ¥859 |
| February 2023 | ¥847 | ¥913 |
| January 2023 | ¥801 | ¥863 |
| December 2022 | ¥754 | ¥812 |
| November 2022 | ¥775 | ¥835 |
| October 2022 | ¥802 | ¥864 |
| September 2022 | ¥809 | ¥872 |
| August 2022 | ¥847 | ¥913 |
| July 2022 | ¥884 | ¥953 |
| June 2022 | ¥925 | ¥997 |
| May 2022 | ¥939 | ¥1,012 |
| April 2022 | ¥987 | ¥1,063 |
| March 2022 | ¥999 | ¥1,076 |
| February 2022 | ¥1,019 | ¥1,129 |
| January 2022 | ¥984 | ¥1,090 |
| December 2021 | ¥993 | ¥1,100 |
| November 2021 | ¥897 | ¥994 |
| October 2021 | ¥895 | ¥991 |
| September 2021 | ¥886 | ¥981 |
| August 2021 | ¥862 | ¥955 |
| July 2021 | ¥904 | ¥1,001 |
| June 2021 | ¥902 | ¥999 |
| May 2021 | ¥916 | ¥1,015 |
| April 2021 | ¥911 | ¥1,009 |
| March 2021 | ¥948 | ¥1,050 |
| February 2021 | ¥845 | ¥960 |
| January 2021 | ¥802 | ¥911 |
| December 2020 | ¥795 | ¥904 |
| November 2020 | ¥789 | ¥897 |
| October 2020 | ¥780 | ¥886 |
| September 2020 | ¥715 | ¥813 |
| August 2020 | ¥691 | ¥785 |
| July 2020 | ¥639 | ¥726 |
| June 2020 | ¥693 | ¥788 |
| May 2020 | ¥721 | ¥819 |
| April 2020 | ¥649 | ¥738 |
| March 2020 | ¥669 | ¥760 |
| February 2020 | ¥738 | ¥867 |
| January 2020 | ¥791 | ¥929 |
| December 2019 | ¥722 | ¥848 |
| November 2019 | ¥661 | ¥776 |
| October 2019 | ¥663 | ¥778 |
| September 2019 | ¥657 | ¥771 |
| August 2019 | ¥656 | ¥770 |
| July 2019 | ¥647 | ¥760 |
| June 2019 | ¥622 | ¥730 |
| May 2019 | ¥622 | ¥730 |
| April 2019 | ¥629 | ¥739 |
| March 2019 | ¥639 | ¥750 |
| February 2019 | ¥615 | ¥745 |
| January 2019 | ¥590 | ¥714 |
| December 2018 | ¥560 | ¥678 |
| November 2018 | ¥576 | ¥698 |
| October 2018 | ¥605 | ¥733 |
| September 2018 | ¥609 | ¥738 |
| August 2018 | ¥611 | ¥740 |
| July 2018 | ¥591 | ¥716 |
| June 2018 | ¥594 | ¥720 |
| May 2018 | ¥585 | ¥708 |
| April 2018 | ¥593 | ¥718 |
| March 2018 | ¥598 | ¥724 |
| February 2018 | ¥595 | ¥738 |
| January 2018 | ¥626 | ¥776 |
| December 2017 | ¥589 | ¥730 |
| November 2017 | ¥570 | ¥706 |
| October 2017 | ¥563 | ¥698 |
| September 2017 | ¥499 | ¥618 |
| August 2017 | ¥474 | ¥588 |
| July 2017 | ¥478 | ¥592 |
| June 2017 | ¥458 | ¥568 |
| May 2017 | ¥442 | ¥548 |
| April 2017 | ¥395 | ¥490 |
| March 2017 | ¥400 | ¥496 |
| February 2017 | ¥389 | ¥494 |
| January 2017 | ¥372 | ¥472 |
| December 2016 | ¥367 | ¥466 |
| November 2016 | ¥364 | ¥462 |
| October 2016 | ¥367 | ¥466 |
| September 2016 | ¥370 | ¥470 |
| August 2016 | ¥378 | ¥480 |
| July 2016 | ¥318 | ¥404 |
| June 2016 | ¥315 | ¥400 |
| May 2016 | ¥334 | ¥424 |
| April 2016 | ¥357 | ¥454 |
| March 2016 | ¥329 | ¥418 |
| February 2016 | ¥318 | ¥412 |
| January 2016 | ¥314 | ¥406 |
| December 2015 | ¥338 | ¥438 |
| November 2015 | ¥372 | ¥482 |
| October 2015 | ¥363 | ¥470 |
| September 2015 | ¥346 | ¥448 |
| August 2015 | ¥349 | ¥452 |
| July 2015 | ¥393 | ¥508 |
| June 2015 | ¥400 | ¥518 |
| May 2015 | ¥413 | ¥534 |
| April 2015 | ¥416 | ¥538 |
| March 2015 | ¥394 | ¥510 |
| February 2015 | ¥396 | ¥518 |
| January 2015 | ¥399 | ¥522 |
| December 2014 | ¥411 | ¥538 |
| November 2014 | ¥411 | ¥538 |
| October 2014 | ¥405 | ¥530 |
| September 2014 | ¥396 | ¥518 |
| August 2014 | ¥402 | ¥526 |
| July 2014 | ¥397 | ¥520 |
| June 2014 | ¥386 | ¥506 |
| May 2014 | ¥382 | ¥500 |
| April 2014 | ¥386 | ¥506 |
| March 2014 | ¥328 | ¥430 |
| February 2014 | ¥348 | ¥462 |
| January 2014 | ¥380 | ¥504 |
| December 2013 | ¥399 | ¥530 |
| November 2013 | ¥372 | ¥494 |
| October 2013 | ¥399 | ¥530 |
| September 2013 | ¥381 | ¥506 |
| August 2013 | ¥322 | ¥428 |
| July 2013 | ¥312 | ¥414 |
| June 2013 | ¥304 | ¥404 |
| May 2013 | ¥327 | ¥434 |
| April 2013 | ¥381 | ¥506 |
| March 2013 | ¥292 | ¥388 |
| February 2013 | ¥310 | ¥416 |
| January 2013 | ¥295 | ¥396 |
| December 2012 | ¥303 | ¥406 |
| November 2012 | ¥225 | ¥302 |
| October 2012 | ¥203 | ¥272 |
| September 2012 | ¥186 | ¥250 |
| August 2012 | ¥192 | ¥258 |
| July 2012 | ¥182 | ¥244 |
| June 2012 | ¥212 | ¥284 |
| May 2012 | ¥197 | ¥264 |
| April 2012 | ¥269 | ¥360 |
| March 2012 | ¥279 | ¥374 |
| February 2012 | ¥260 | ¥352 |
| January 2012 | ¥267 | ¥362 |
| December 2011 | ¥155 | ¥210 |
| November 2011 | ¥156 | ¥212 |
| October 2011 | ¥180 | ¥244 |
| September 2011 | ¥177 | ¥240 |
| August 2011 | ¥143 | ¥194 |
| July 2011 | ¥153 | ¥208 |
| June 2011 | ¥162 | ¥220 |
| May 2011 | ¥164 | ¥222 |
| April 2011 | ¥177 | ¥240 |
| March 2011 | ¥207 | ¥280 |
| February 2011 | ¥134 | ¥184 |
| January 2011 | ¥134 | ¥184 |
| December 2010 | ¥119 | ¥164 |
| November 2010 | ¥118 | ¥162 |
| October 2010 | ¥111 | ¥152 |
| September 2010 | ¥115 | ¥158 |
| August 2010 | ¥116 | ¥160 |
| July 2010 | ¥122 | ¥168 |
| June 2010 | ¥131 | ¥180 |
| May 2010 | ¥135 | ¥186 |
| April 2010 | ¥161 | ¥222 |
| March 2010 | ¥135 | ¥186 |
| February 2010 | ¥135 | ¥190 |
| January 2010 | ¥115 | ¥162 |
| December 2009 | ¥104 | ¥146 |
| November 2009 | ¥98 | ¥138 |
| October 2009 | ¥115 | ¥162 |
| September 2009 | ¥120 | ¥168 |
| August 2009 | ¥130 | ¥182 |
| July 2009 | ¥124 | ¥174 |
| June 2009 | ¥134 | ¥188 |
| May 2009 | ¥118 | ¥166 |
| April 2009 | ¥112 | ¥158 |
| March 2009 | ¥91 | ¥128 |
| February 2009 | ¥68 | ¥96 |
| January 2009 | ¥80 | ¥112 |
| December 2008 | ¥80 | ¥112 |
| November 2008 | ¥77 | ¥108 |
| October 2008 | ¥88 | ¥124 |
| September 2008 | ¥114 | ¥160 |
| August 2008 | ¥118 | ¥166 |
| July 2008 | ¥135 | ¥190 |
| June 2008 | ¥135 | ¥190 |
| May 2008 | ¥137 | ¥192 |
| April 2008 | ¥135 | ¥190 |
| March 2008 | ¥103 | ¥144 |
| February 2008 | ¥117 | ¥164 |
| January 2008 | ¥110 | ¥154 |
| December 2007 | ¥121 | ¥170 |
| November 2007 | ¥145 | ¥204 |
| October 2007 | ¥148 | ¥208 |
| September 2007 | ¥140 | ¥196 |
| August 2007 | ¥148 | ¥208 |
| July 2007 | ¥181 | ¥254 |
| June 2007 | ¥172 | ¥242 |
| May 2007 | ¥154 | ¥216 |
| April 2007 | ¥154 | ¥216 |
| March 2007 | ¥165 | ¥232 |
| February 2007 | ¥174 | ¥244 |
| January 2007 | ¥165 | ¥232 |
| December 2006 | ¥158 | ¥222 |
| November 2006 | ¥159 | ¥224 |
| October 2006 | ¥171 | ¥240 |
| September 2006 | ¥184 | ¥258 |
| August 2006 | ¥192 | ¥270 |
| July 2006 | ¥179 | ¥252 |
| June 2006 | ¥218 | ¥306 |
| May 2006 | ¥195 | ¥274 |
| April 2006 | ¥252 | ¥354 |
| March 2006 | ¥283 | ¥398 |
| February 2006 | ¥273 | ¥384 |
| January 2006 | ¥319 | ¥448 |
| December 2005 | ¥286 | ¥402 |
| November 2005 | ¥290 | ¥408 |
| October 2005 | ¥308 | ¥432 |
| September 2005 | ¥279 | ¥392 |
| August 2005 | ¥224 | ¥314 |
| July 2005 | ¥215 | ¥302 |
| June 2005 | ¥188 | ¥264 |
| May 2005 | ¥172 | ¥242 |
| April 2005 | ¥167 | ¥234 |
| March 2005 | ¥185 | ¥260 |
| February 2005 | ¥168 | ¥236 |
| January 2005 | ¥164 | ¥230 |
| December 2004 | ¥144 | ¥202 |
| November 2004 | ¥159 | ¥224 |
| October 2004 | ¥142 | ¥200 |
| September 2004 | ¥134 | ¥188 |
| August 2004 | ¥140 | ¥196 |
| July 2004 | ¥144 | ¥202 |
| June 2004 | ¥152 | ¥214 |
| May 2004 | ¥151 | ¥212 |
| April 2004 | ¥167 | ¥234 |
| March 2004 | ¥169 | ¥238 |
| February 2004 | ¥151 | ¥212 |
| January 2004 | ¥161 | ¥226 |
| December 2003 | ¥135 | ¥190 |
| November 2003 | ¥137 | ¥192 |
| October 2003 | ¥167 | ¥234 |
| September 2003 | ¥181 | ¥254 |
| August 2003 | ¥164 | ¥230 |
| July 2003 | ¥168 | ¥236 |
| June 2003 | ¥169 | ¥238 |
| May 2003 | ¥124 | ¥174 |
| April 2003 | ¥110 | ¥154 |
| March 2003 | ¥107 | ¥150 |
| February 2003 | ¥114 | ¥164 |
| January 2003 | ¥93 | ¥134 |
| December 2002 | ¥93 | ¥134 |
| November 2002 | ¥92 | ¥132 |
| October 2002 | ¥105 | ¥152 |
| September 2002 | ¥118 | ¥170 |
| August 2002 | ¥115 | ¥166 |
| July 2002 | ¥122 | ¥176 |
| June 2002 | ¥114 | ¥164 |
| May 2002 | ¥132 | ¥190 |
| April 2002 | ¥112 | ¥162 |
| March 2002 | ¥122 | ¥176 |
| February 2002 | ¥123 | ¥182 |
| January 2002 | ¥122 | ¥180 |
| December 2001 | ¥106 | ¥156 |
| November 2001 | ¥121 | ¥178 |
| October 2001 | ¥133 | ¥196 |
| September 2001 | ¥134 | ¥198 |
| August 2001 | ¥172 | ¥254 |
| July 2001 | ¥132 | ¥194 |
| June 2001 | ¥167 | ¥246 |
| May 2001 | ¥141 | ¥208 |
| April 2001 | ¥163 | ¥240 |
| March 2001 | ¥144 | ¥212 |
| February 2001 | ¥120 | ¥180 |
| January 2001 | ¥113 | ¥170 |
1776.T
Price: ¥1,050
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.80%
Payout Ratio: 52.25%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 77.56 JPY
P/E Ratio: 15.13
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 9.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 10.68%
DGR5: 17.77%
DGR10: 25.55%