TOBISHIMA CORP - Price History
Monthly price history for 1805.T (TOBISHIMA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,515 | ¥1,515 |
| April 2024 | ¥1,374 | ¥1,374 |
| March 2024 | ¥1,496 | ¥1,496 |
| February 2024 | ¥1,408 | ¥1,464 |
| January 2024 | ¥1,471 | ¥1,530 |
| December 2023 | ¥1,260 | ¥1,310 |
| November 2023 | ¥1,249 | ¥1,299 |
| October 2023 | ¥1,325 | ¥1,378 |
| September 2023 | ¥1,331 | ¥1,384 |
| August 2023 | ¥1,264 | ¥1,314 |
| July 2023 | ¥1,320 | ¥1,373 |
| June 2023 | ¥1,218 | ¥1,267 |
| May 2023 | ¥1,141 | ¥1,187 |
| April 2023 | ¥1,094 | ¥1,138 |
| March 2023 | ¥1,014 | ¥1,054 |
| February 2023 | ¥1,002 | ¥1,103 |
| January 2023 | ¥952 | ¥1,048 |
| December 2022 | ¥915 | ¥1,008 |
| November 2022 | ¥928 | ¥1,022 |
| October 2022 | ¥943 | ¥1,038 |
| September 2022 | ¥946 | ¥1,042 |
| August 2022 | ¥980 | ¥1,079 |
| July 2022 | ¥965 | ¥1,063 |
| June 2022 | ¥926 | ¥1,020 |
| May 2022 | ¥913 | ¥1,005 |
| April 2022 | ¥929 | ¥1,023 |
| March 2022 | ¥937 | ¥1,032 |
| February 2022 | ¥992 | ¥1,145 |
| January 2022 | ¥904 | ¥1,043 |
| December 2021 | ¥883 | ¥1,019 |
| November 2021 | ¥847 | ¥977 |
| October 2021 | ¥925 | ¥1,068 |
| September 2021 | ¥966 | ¥1,115 |
| August 2021 | ¥946 | ¥1,092 |
| July 2021 | ¥943 | ¥1,088 |
| June 2021 | ¥911 | ¥1,051 |
| May 2021 | ¥918 | ¥1,060 |
| April 2021 | ¥947 | ¥1,093 |
| March 2021 | ¥1,043 | ¥1,204 |
| February 2021 | ¥914 | ¥1,098 |
| January 2021 | ¥870 | ¥1,046 |
| December 2020 | ¥899 | ¥1,080 |
| November 2020 | ¥896 | ¥1,077 |
| October 2020 | ¥880 | ¥1,058 |
| September 2020 | ¥905 | ¥1,088 |
| August 2020 | ¥925 | ¥1,111 |
| July 2020 | ¥833 | ¥1,001 |
| June 2020 | ¥872 | ¥1,048 |
| May 2020 | ¥928 | ¥1,115 |
| April 2020 | ¥895 | ¥1,075 |
| March 2020 | ¥835 | ¥1,003 |
| February 2020 | ¥928 | ¥1,169 |
| January 2020 | ¥1,109 | ¥1,397 |
| December 2019 | ¥1,191 | ¥1,500 |
| November 2019 | ¥1,139 | ¥1,434 |
| October 2019 | ¥1,159 | ¥1,460 |
| September 2019 | ¥920 | ¥1,159 |
| August 2019 | ¥888 | ¥1,118 |
| July 2019 | ¥1,004 | ¥1,265 |
| June 2019 | ¥1,059 | ¥1,334 |
| May 2019 | ¥1,010 | ¥1,272 |
| April 2019 | ¥1,127 | ¥1,419 |
| March 2019 | ¥1,069 | ¥1,346 |
| February 2019 | ¥1,157 | ¥1,511 |
| January 2019 | ¥1,101 | ¥1,438 |
| December 2018 | ¥1,067 | ¥1,394 |
| November 2018 | ¥1,194 | ¥1,560 |
| October 2018 | ¥1,315 | ¥1,718 |
| September 2018 | ¥1,470 | ¥1,920 |
| August 2018 | ¥1,439 | ¥1,880 |
| July 2018 | ¥1,554 | ¥2,030 |
| June 2018 | ¥1,485 | ¥1,940 |
| May 2018 | ¥1,401 | ¥1,830 |
| April 2018 | ¥1,347 | ¥1,760 |
| March 2018 | ¥1,355 | ¥1,770 |
| February 2018 | ¥1,362 | ¥1,820 |
| January 2018 | ¥1,354 | ¥1,810 |
| December 2017 | ¥1,422 | ¥1,900 |
| November 2017 | ¥1,212 | ¥1,620 |
| October 2017 | ¥1,265 | ¥1,690 |
| September 2017 | ¥1,220 | ¥1,630 |
| August 2017 | ¥1,182 | ¥1,580 |
| July 2017 | ¥1,265 | ¥1,690 |
| June 2017 | ¥1,257 | ¥1,680 |
| May 2017 | ¥1,287 | ¥1,720 |
| April 2017 | ¥1,257 | ¥1,680 |
| March 2017 | ¥1,272 | ¥1,700 |
| February 2017 | ¥1,287 | ¥1,730 |
| January 2017 | ¥1,317 | ¥1,770 |
| December 2016 | ¥1,369 | ¥1,840 |
| November 2016 | ¥1,443 | ¥1,940 |
| October 2016 | ¥1,376 | ¥1,850 |
| September 2016 | ¥1,280 | ¥1,720 |
| August 2016 | ¥1,309 | ¥1,760 |
| July 2016 | ¥1,406 | ¥1,890 |
| June 2016 | ¥1,265 | ¥1,700 |
| May 2016 | ¥1,354 | ¥1,820 |
| April 2016 | ¥1,354 | ¥1,820 |
| March 2016 | ¥1,384 | ¥1,860 |
| February 2016 | ¥1,147 | ¥1,550 |
| January 2016 | ¥1,332 | ¥1,800 |
| December 2015 | ¥1,436 | ¥1,940 |
| November 2015 | ¥1,502 | ¥2,030 |
| October 2015 | ¥1,584 | ¥2,140 |
| September 2015 | ¥1,562 | ¥2,110 |
| August 2015 | ¥1,865 | ¥2,520 |
| July 2015 | ¥1,495 | ¥2,020 |
| June 2015 | ¥1,562 | ¥2,110 |
| May 2015 | ¥1,650 | ¥2,230 |
| April 2015 | ¥1,798 | ¥2,430 |
| March 2015 | ¥1,791 | ¥2,420 |
| February 2015 | ¥1,976 | ¥2,670 |
| January 2015 | ¥1,917 | ¥2,590 |
| December 2014 | ¥2,094 | ¥2,830 |
| November 2014 | ¥2,198 | ¥2,970 |
| October 2014 | ¥2,250 | ¥3,040 |
| September 2014 | ¥1,835 | ¥2,480 |
| August 2014 | ¥1,347 | ¥1,820 |
| July 2014 | ¥1,221 | ¥1,650 |
| June 2014 | ¥1,103 | ¥1,490 |
| May 2014 | ¥1,110 | ¥1,500 |
| April 2014 | ¥1,103 | ¥1,490 |
| March 2014 | ¥1,132 | ¥1,530 |
| February 2014 | ¥1,117 | ¥1,510 |
| January 2014 | ¥1,169 | ¥1,580 |
| December 2013 | ¥1,354 | ¥1,830 |
| November 2013 | ¥1,251 | ¥1,690 |
| October 2013 | ¥1,376 | ¥1,860 |
| September 2013 | ¥1,243 | ¥1,680 |
| August 2013 | ¥710 | ¥960 |
| July 2013 | ¥755 | ¥1,020 |
| June 2013 | ¥762 | ¥1,030 |
| May 2013 | ¥807 | ¥1,090 |
| April 2013 | ¥947 | ¥1,280 |
| March 2013 | ¥762 | ¥1,030 |
| February 2013 | ¥844 | ¥1,140 |
| January 2013 | ¥844 | ¥1,140 |
| December 2012 | ¥873 | ¥1,180 |
| November 2012 | ¥636 | ¥860 |
| October 2012 | ¥548 | ¥740 |
| September 2012 | ¥555 | ¥750 |
| August 2012 | ¥562 | ¥760 |
| July 2012 | ¥599 | ¥810 |
| June 2012 | ¥725 | ¥980 |
| May 2012 | ¥570 | ¥770 |
| April 2012 | ¥666 | ¥900 |
| March 2012 | ¥777 | ¥1,050 |
| February 2012 | ¥829 | ¥1,120 |
| January 2012 | ¥918 | ¥1,240 |
| December 2011 | ¥525 | ¥710 |
| November 2011 | ¥540 | ¥730 |
| October 2011 | ¥570 | ¥770 |
| September 2011 | ¥614 | ¥830 |
| August 2011 | ¥962 | ¥1,300 |
| July 2011 | ¥962 | ¥1,300 |
| June 2011 | ¥999 | ¥1,350 |
| May 2011 | ¥999 | ¥1,350 |
| April 2011 | ¥1,073 | ¥1,450 |
| March 2011 | ¥1,332 | ¥1,800 |
| February 2011 | ¥814 | ¥1,100 |
| January 2011 | ¥851 | ¥1,150 |
| December 2010 | ¥888 | ¥1,200 |
| November 2010 | ¥925 | ¥1,250 |
| October 2010 | ¥740 | ¥1,000 |
| September 2010 | ¥814 | ¥1,100 |
| August 2010 | ¥851 | ¥1,150 |
| July 2010 | ¥888 | ¥1,200 |
| June 2010 | ¥888 | ¥1,200 |
| May 2010 | ¥1,073 | ¥1,450 |
| April 2010 | ¥1,332 | ¥1,800 |
| March 2010 | ¥999 | ¥1,350 |
| February 2010 | ¥888 | ¥1,200 |
| January 2010 | ¥925 | ¥1,250 |
| December 2009 | ¥666 | ¥900 |
| November 2009 | ¥740 | ¥1,000 |
| October 2009 | ¥888 | ¥1,200 |
| September 2009 | ¥1,184 | ¥1,600 |
| August 2009 | ¥1,369 | ¥1,850 |
| July 2009 | ¥1,517 | ¥2,050 |
| June 2009 | ¥2,035 | ¥2,750 |
| May 2009 | ¥1,332 | ¥1,800 |
| April 2009 | ¥1,221 | ¥1,650 |
| March 2009 | ¥629 | ¥850 |
| February 2009 | ¥481 | ¥650 |
| January 2009 | ¥555 | ¥750 |
| December 2008 | ¥592 | ¥800 |
| November 2008 | ¥592 | ¥800 |
| October 2008 | ¥592 | ¥800 |
| September 2008 | ¥703 | ¥950 |
| August 2008 | ¥703 | ¥950 |
| July 2008 | ¥888 | ¥1,200 |
| June 2008 | ¥1,184 | ¥1,600 |
| May 2008 | ¥1,295 | ¥1,750 |
| April 2008 | ¥1,295 | ¥1,750 |
| March 2008 | ¥1,295 | ¥1,750 |
| February 2008 | ¥1,369 | ¥1,850 |
| January 2008 | ¥1,443 | ¥1,950 |
| December 2007 | ¥1,517 | ¥2,050 |
| November 2007 | ¥1,850 | ¥2,500 |
| October 2007 | ¥1,998 | ¥2,700 |
| September 2007 | ¥2,368 | ¥3,200 |
| August 2007 | ¥2,553 | ¥3,450 |
| July 2007 | ¥2,627 | ¥3,550 |
| June 2007 | ¥2,775 | ¥3,750 |
| May 2007 | ¥2,627 | ¥3,550 |
| April 2007 | ¥2,738 | ¥3,700 |
| March 2007 | ¥3,108 | ¥4,200 |
| February 2007 | ¥3,182 | ¥4,300 |
| January 2007 | ¥2,923 | ¥3,950 |
| December 2006 | ¥2,590 | ¥3,500 |
| November 2006 | ¥3,034 | ¥4,100 |
| October 2006 | ¥3,478 | ¥4,700 |
| September 2006 | ¥3,441 | ¥4,650 |
| August 2006 | ¥3,663 | ¥4,950 |
| July 2006 | ¥3,219 | ¥4,350 |
| June 2006 | ¥3,626 | ¥4,900 |
| May 2006 | ¥3,404 | ¥4,600 |
| April 2006 | ¥4,218 | ¥5,700 |
| March 2006 | ¥4,884 | ¥6,600 |
| February 2006 | ¥5,624 | ¥7,600 |
| January 2006 | ¥6,549 | ¥8,850 |
| December 2005 | ¥7,030 | ¥9,500 |
| November 2005 | ¥7,030 | ¥9,500 |
| October 2005 | ¥6,882 | ¥9,300 |
| September 2005 | ¥5,957 | ¥8,050 |
| August 2005 | ¥4,218 | ¥5,700 |
| July 2005 | ¥4,181 | ¥5,650 |
| June 2005 | ¥4,292 | ¥5,800 |
| May 2005 | ¥3,959 | ¥5,350 |
| April 2005 | ¥4,810 | ¥6,500 |
| March 2005 | ¥5,402 | ¥7,300 |
| February 2005 | ¥5,735 | ¥7,750 |
| January 2005 | ¥6,216 | ¥8,400 |
| December 2004 | ¥5,809 | ¥7,850 |
| November 2004 | ¥5,291 | ¥7,150 |
| October 2004 | ¥5,587 | ¥7,550 |
| September 2004 | ¥5,180 | ¥7,000 |
| August 2004 | ¥5,772 | ¥7,800 |
| July 2004 | ¥5,217 | ¥7,050 |
| June 2004 | ¥6,586 | ¥8,900 |
| May 2004 | ¥6,586 | ¥8,900 |
| April 2004 | ¥7,438 | ¥10,050 |
| March 2004 | ¥5,809 | ¥7,850 |
| February 2004 | ¥3,663 | ¥4,950 |
| January 2004 | ¥3,922 | ¥5,300 |
| December 2003 | ¥3,552 | ¥4,800 |
| November 2003 | ¥3,996 | ¥5,400 |
| October 2003 | ¥5,032 | ¥6,800 |
| September 2003 | ¥5,809 | ¥7,850 |
| August 2003 | ¥3,330 | ¥4,500 |
| July 2003 | ¥2,516 | ¥3,400 |
| June 2003 | ¥3,256 | ¥4,400 |
| May 2003 | ¥1,924 | ¥2,600 |
| April 2003 | ¥1,850 | ¥2,500 |
| March 2003 | ¥2,072 | ¥2,800 |
| February 2003 | ¥1,998 | ¥2,700 |
| January 2003 | ¥1,776 | ¥2,400 |
| December 2002 | ¥1,628 | ¥2,200 |
| November 2002 | ¥1,628 | ¥2,200 |
| October 2002 | ¥1,776 | ¥2,400 |
| September 2002 | ¥2,368 | ¥3,200 |
| August 2002 | ¥2,516 | ¥3,400 |
| July 2002 | ¥2,516 | ¥3,400 |
| June 2002 | ¥2,590 | ¥3,500 |
| May 2002 | ¥2,960 | ¥4,000 |
| April 2002 | ¥2,516 | ¥3,400 |
| March 2002 | ¥2,516 | ¥3,400 |
| February 2002 | ¥2,812 | ¥3,800 |
| January 2002 | ¥1,924 | ¥2,600 |
| December 2001 | ¥1,628 | ¥2,200 |
| November 2001 | ¥1,924 | ¥2,600 |
| October 2001 | ¥2,516 | ¥3,400 |
| September 2001 | ¥2,738 | ¥3,700 |
| August 2001 | ¥3,626 | ¥4,900 |
| July 2001 | ¥3,478 | ¥4,700 |
| June 2001 | ¥3,700 | ¥5,000 |
| May 2001 | ¥3,774 | ¥5,100 |
| April 2001 | ¥4,440 | ¥6,000 |
| March 2001 | ¥3,552 | ¥4,800 |
| February 2001 | ¥3,848 | ¥5,200 |
| January 2001 | ¥3,478 | ¥4,700 |
1805.T
Price: ¥1,515
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.96%
Payout Ratio: 36.67%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 163.62 JPY
P/E Ratio: 9.10
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 27.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 6.67%
DGR5: 9.00%