OBAYASHI CORP - Price History
Monthly price history for 1802.T (OBAYASHI CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,843 | ¥1,843 |
| April 2024 | ¥1,762 | ¥1,762 |
| March 2024 | ¥1,852 | ¥1,852 |
| February 2024 | ¥1,433 | ¥1,450 |
| January 2024 | ¥1,354 | ¥1,370 |
| December 2023 | ¥1,206 | ¥1,220 |
| November 2023 | ¥1,234 | ¥1,248 |
| October 2023 | ¥1,274 | ¥1,288 |
| September 2023 | ¥1,302 | ¥1,316 |
| August 2023 | ¥1,284 | ¥1,319 |
| July 2023 | ¥1,280 | ¥1,314 |
| June 2023 | ¥1,211 | ¥1,244 |
| May 2023 | ¥1,094 | ¥1,124 |
| April 2023 | ¥1,102 | ¥1,132 |
| March 2023 | ¥986 | ¥1,013 |
| February 2023 | ¥960 | ¥1,007 |
| January 2023 | ¥959 | ¥1,006 |
| December 2022 | ¥952 | ¥998 |
| November 2022 | ¥977 | ¥1,024 |
| October 2022 | ¥911 | ¥955 |
| September 2022 | ¥885 | ¥928 |
| August 2022 | ¥901 | ¥966 |
| July 2022 | ¥910 | ¥976 |
| June 2022 | ¥918 | ¥985 |
| May 2022 | ¥851 | ¥913 |
| April 2022 | ¥835 | ¥896 |
| March 2022 | ¥839 | ¥900 |
| February 2022 | ¥881 | ¥961 |
| January 2022 | ¥849 | ¥926 |
| December 2021 | ¥816 | ¥890 |
| November 2021 | ¥766 | ¥836 |
| October 2021 | ¥878 | ¥958 |
| September 2021 | ¥851 | ¥929 |
| August 2021 | ¥816 | ¥906 |
| July 2021 | ¥803 | ¥891 |
| June 2021 | ¥796 | ¥883 |
| May 2021 | ¥831 | ¥922 |
| April 2021 | ¥898 | ¥997 |
| March 2021 | ¥915 | ¥1,015 |
| February 2021 | ¥810 | ¥913 |
| January 2021 | ¥777 | ¥876 |
| December 2020 | ¥790 | ¥890 |
| November 2020 | ¥816 | ¥920 |
| October 2020 | ¥772 | ¥870 |
| September 2020 | ¥847 | ¥955 |
| August 2020 | ¥906 | ¥1,037 |
| July 2020 | ¥819 | ¥938 |
| June 2020 | ¥880 | ¥1,008 |
| May 2020 | ¥871 | ¥997 |
| April 2020 | ¥831 | ¥952 |
| March 2020 | ¥809 | ¥926 |
| February 2020 | ¥936 | ¥1,089 |
| January 2020 | ¥1,042 | ¥1,213 |
| December 2019 | ¥1,046 | ¥1,217 |
| November 2019 | ¥997 | ¥1,160 |
| October 2019 | ¥962 | ¥1,120 |
| September 2019 | ¥925 | ¥1,076 |
| August 2019 | ¥829 | ¥979 |
| July 2019 | ¥877 | ¥1,036 |
| June 2019 | ¥898 | ¥1,061 |
| May 2019 | ¥845 | ¥998 |
| April 2019 | ¥922 | ¥1,089 |
| March 2019 | ¥943 | ¥1,114 |
| February 2019 | ¥904 | ¥1,085 |
| January 2019 | ¥861 | ¥1,033 |
| December 2018 | ¥828 | ¥994 |
| November 2018 | ¥943 | ¥1,132 |
| October 2018 | ¥831 | ¥997 |
| September 2018 | ¥896 | ¥1,076 |
| August 2018 | ¥857 | ¥1,041 |
| July 2018 | ¥959 | ¥1,165 |
| June 2018 | ¥949 | ¥1,153 |
| May 2018 | ¥904 | ¥1,099 |
| April 2018 | ¥1,038 | ¥1,262 |
| March 2018 | ¥958 | ¥1,164 |
| February 2018 | ¥987 | ¥1,214 |
| January 2018 | ¥1,067 | ¥1,312 |
| December 2017 | ¥1,109 | ¥1,364 |
| November 2017 | ¥1,180 | ¥1,452 |
| October 2017 | ¥1,203 | ¥1,480 |
| September 2017 | ¥1,097 | ¥1,349 |
| August 2017 | ¥1,044 | ¥1,297 |
| July 2017 | ¥1,069 | ¥1,328 |
| June 2017 | ¥1,063 | ¥1,321 |
| May 2017 | ¥985 | ¥1,224 |
| April 2017 | ¥870 | ¥1,081 |
| March 2017 | ¥838 | ¥1,041 |
| February 2017 | ¥825 | ¥1,044 |
| January 2017 | ¥850 | ¥1,076 |
| December 2016 | ¥883 | ¥1,117 |
| November 2016 | ¥860 | ¥1,088 |
| October 2016 | ¥801 | ¥1,013 |
| September 2016 | ¥788 | ¥997 |
| August 2016 | ¥748 | ¥955 |
| July 2016 | ¥884 | ¥1,129 |
| June 2016 | ¥850 | ¥1,085 |
| May 2016 | ¥914 | ¥1,167 |
| April 2016 | ¥847 | ¥1,081 |
| March 2016 | ¥869 | ¥1,110 |
| February 2016 | ¥797 | ¥1,029 |
| January 2016 | ¥835 | ¥1,078 |
| December 2015 | ¥866 | ¥1,119 |
| November 2015 | ¥880 | ¥1,137 |
| October 2015 | ¥824 | ¥1,064 |
| September 2015 | ¥788 | ¥1,018 |
| August 2015 | ¥809 | ¥1,050 |
| July 2015 | ¥736 | ¥955 |
| June 2015 | ¥688 | ¥893 |
| May 2015 | ¥628 | ¥815 |
| April 2015 | ¥619 | ¥803 |
| March 2015 | ¥601 | ¥780 |
| February 2015 | ¥625 | ¥817 |
| January 2015 | ¥574 | ¥751 |
| December 2014 | ¥599 | ¥783 |
| November 2014 | ¥566 | ¥740 |
| October 2014 | ¥581 | ¥760 |
| September 2014 | ¥574 | ¥751 |
| August 2014 | ¥604 | ¥794 |
| July 2014 | ¥578 | ¥760 |
| June 2014 | ¥550 | ¥723 |
| May 2014 | ¥519 | ¥682 |
| April 2014 | ¥501 | ¥659 |
| March 2014 | ¥443 | ¥582 |
| February 2014 | ¥471 | ¥623 |
| January 2014 | ¥462 | ¥611 |
| December 2013 | ¥453 | ¥599 |
| November 2013 | ¥418 | ¥553 |
| October 2013 | ¥474 | ¥627 |
| September 2013 | ¥443 | ¥586 |
| August 2013 | ¥420 | ¥560 |
| July 2013 | ¥393 | ¥524 |
| June 2013 | ¥386 | ¥515 |
| May 2013 | ¥371 | ¥494 |
| April 2013 | ¥449 | ¥599 |
| March 2013 | ¥338 | ¥450 |
| February 2013 | ¥355 | ¥477 |
| January 2013 | ¥349 | ¥469 |
| December 2012 | ¥360 | ¥484 |
| November 2012 | ¥289 | ¥389 |
| October 2012 | ¥266 | ¥357 |
| September 2012 | ¥265 | ¥356 |
| August 2012 | ¥250 | ¥340 |
| July 2012 | ¥262 | ¥357 |
| June 2012 | ¥257 | ¥349 |
| May 2012 | ¥224 | ¥304 |
| April 2012 | ¥249 | ¥339 |
| March 2012 | ¥265 | ¥361 |
| February 2012 | ¥267 | ¥367 |
| January 2012 | ¥268 | ¥368 |
| December 2011 | ¥249 | ¥342 |
| November 2011 | ¥231 | ¥318 |
| October 2011 | ¥263 | ¥361 |
| September 2011 | ¥281 | ¥387 |
| August 2011 | ¥270 | ¥375 |
| July 2011 | ¥256 | ¥356 |
| June 2011 | ¥252 | ¥350 |
| May 2011 | ¥247 | ¥343 |
| April 2011 | ¥245 | ¥341 |
| March 2011 | ¥266 | ¥370 |
| February 2011 | ¥261 | ¥366 |
| January 2011 | ¥279 | ¥392 |
| December 2010 | ¥266 | ¥374 |
| November 2010 | ¥248 | ¥348 |
| October 2010 | ¥234 | ¥328 |
| September 2010 | ¥236 | ¥332 |
| August 2010 | ¥225 | ¥320 |
| July 2010 | ¥260 | ¥369 |
| June 2010 | ¥250 | ¥355 |
| May 2010 | ¥262 | ¥372 |
| April 2010 | ¥296 | ¥421 |
| March 2010 | ¥292 | ¥415 |
| February 2010 | ¥240 | ¥344 |
| January 2010 | ¥222 | ¥319 |
| December 2009 | ¥220 | ¥316 |
| November 2009 | ¥201 | ¥288 |
| October 2009 | ¥240 | ¥345 |
| September 2009 | ¥274 | ¥393 |
| August 2009 | ¥289 | ¥419 |
| July 2009 | ¥292 | ¥423 |
| June 2009 | ¥326 | ¥473 |
| May 2009 | ¥299 | ¥433 |
| April 2009 | ¥334 | ¥484 |
| March 2009 | ¥330 | ¥478 |
| February 2009 | ¥283 | ¥413 |
| January 2009 | ¥294 | ¥430 |
| December 2008 | ¥363 | ¥530 |
| November 2008 | ¥372 | ¥544 |
| October 2008 | ¥322 | ¥471 |
| September 2008 | ¥358 | ¥523 |
| August 2008 | ¥345 | ¥508 |
| July 2008 | ¥317 | ¥467 |
| June 2008 | ¥327 | ¥481 |
| May 2008 | ¥365 | ¥538 |
| April 2008 | ¥342 | ¥503 |
| March 2008 | ¥284 | ¥418 |
| February 2008 | ¥340 | ¥506 |
| January 2008 | ¥406 | ¥604 |
| December 2007 | ¥378 | ¥562 |
| November 2007 | ¥377 | ¥561 |
| October 2007 | ¥389 | ¥578 |
| September 2007 | ¥358 | ¥532 |
| August 2007 | ¥399 | ¥598 |
| July 2007 | ¥423 | ¥633 |
| June 2007 | ¥449 | ¥672 |
| May 2007 | ¥453 | ¥678 |
| April 2007 | ¥506 | ¥758 |
| March 2007 | ¥507 | ¥760 |
| February 2007 | ¥531 | ¥797 |
| January 2007 | ¥489 | ¥734 |
| December 2006 | ¥514 | ¥772 |
| November 2006 | ¥486 | ¥730 |
| October 2006 | ¥511 | ¥767 |
| September 2006 | ¥554 | ¥832 |
| August 2006 | ¥540 | ¥813 |
| July 2006 | ¥492 | ¥741 |
| June 2006 | ¥523 | ¥787 |
| May 2006 | ¥526 | ¥792 |
| April 2006 | ¥579 | ¥871 |
| March 2006 | ¥636 | ¥958 |
| February 2006 | ¥577 | ¥872 |
| January 2006 | ¥624 | ¥943 |
| December 2005 | ¥575 | ¥869 |
| November 2005 | ¥560 | ¥846 |
| October 2005 | ¥562 | ¥849 |
| September 2005 | ¥519 | ¥784 |
| August 2005 | ¥450 | ¥683 |
| July 2005 | ¥416 | ¥632 |
| June 2005 | ¥393 | ¥597 |
| May 2005 | ¥363 | ¥552 |
| April 2005 | ¥404 | ¥614 |
| March 2005 | ¥435 | ¥661 |
| February 2005 | ¥434 | ¥663 |
| January 2005 | ¥434 | ¥663 |
| December 2004 | ¥423 | ¥646 |
| November 2004 | ¥419 | ¥640 |
| October 2004 | ¥373 | ¥570 |
| September 2004 | ¥359 | ¥548 |
| August 2004 | ¥349 | ¥537 |
| July 2004 | ¥344 | ¥530 |
| June 2004 | ¥381 | ¥587 |
| May 2004 | ¥349 | ¥537 |
| April 2004 | ¥347 | ¥534 |
| March 2004 | ¥370 | ¥569 |
| February 2004 | ¥323 | ¥501 |
| January 2004 | ¥309 | ¥479 |
| December 2003 | ¥309 | ¥479 |
| November 2003 | ¥270 | ¥419 |
| October 2003 | ¥323 | ¥501 |
| September 2003 | ¥293 | ¥455 |
| August 2003 | ¥244 | ¥382 |
| July 2003 | ¥257 | ¥401 |
| June 2003 | ¥236 | ¥368 |
| May 2003 | ¥227 | ¥355 |
| April 2003 | ¥208 | ¥325 |
| March 2003 | ¥184 | ¥288 |
| February 2003 | ¥179 | ¥282 |
| January 2003 | ¥167 | ¥264 |
| December 2002 | ¥167 | ¥264 |
| November 2002 | ¥171 | ¥270 |
| October 2002 | ¥168 | ¥265 |
| September 2002 | ¥199 | ¥315 |
| August 2002 | ¥196 | ¥313 |
| July 2002 | ¥204 | ¥325 |
| June 2002 | ¥213 | ¥340 |
| May 2002 | ¥236 | ¥377 |
| April 2002 | ¥211 | ¥337 |
| March 2002 | ¥235 | ¥374 |
| February 2002 | ¥213 | ¥344 |
| January 2002 | ¥213 | ¥343 |
| December 2001 | ¥231 | ¥372 |
| November 2001 | ¥280 | ¥452 |
| October 2001 | ¥328 | ¥529 |
| September 2001 | ¥331 | ¥534 |
| August 2001 | ¥321 | ¥521 |
| July 2001 | ¥304 | ¥494 |
| June 2001 | ¥299 | ¥485 |
| May 2001 | ¥296 | ¥480 |
| April 2001 | ¥394 | ¥640 |
| March 2001 | ¥297 | ¥483 |
| February 2001 | ¥295 | ¥482 |
| January 2001 | ¥255 | ¥418 |
| December 2000 | ¥301 | ¥492 |
| November 2000 | ¥317 | ¥518 |
| October 2000 | ¥276 | ¥452 |
| September 2000 | ¥244 | ¥400 |
| August 2000 | ¥258 | ¥426 |
| July 2000 | ¥260 | ¥430 |
| June 2000 | ¥284 | ¥469 |
| May 2000 | ¥248 | ¥410 |
| April 2000 | ¥228 | ¥376 |
| March 2000 | ¥227 | ¥375 |
| February 2000 | ¥187 | ¥312 |
| January 2000 | ¥257 | ¥429 |
1802.T
Price: ¥1,843
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 43.92%
Payout Ratio Range:
Dividend Per Share: 42.00 JPY
Earnings Per Share: 95.74 JPY
P/E Ratio: 14.85
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 10.42%
DGR5: 9.11%
DGR10: 20.61%
DGR20: 14.47%