HASEKO CORPORATION - Price History
Monthly price history for 1808.T (HASEKO CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,880 | ¥1,880 |
| April 2024 | ¥1,904 | ¥1,904 |
| March 2024 | ¥1,894 | ¥1,894 |
| February 2024 | ¥1,816 | ¥1,854 |
| January 2024 | ¥1,887 | ¥1,927 |
| December 2023 | ¥1,794 | ¥1,832 |
| November 2023 | ¥1,781 | ¥1,818 |
| October 2023 | ¥1,812 | ¥1,850 |
| September 2023 | ¥1,867 | ¥1,907 |
| August 2023 | ¥1,735 | ¥1,809 |
| July 2023 | ¥1,775 | ¥1,850 |
| June 2023 | ¥1,701 | ¥1,773 |
| May 2023 | ¥1,550 | ¥1,616 |
| April 2023 | ¥1,590 | ¥1,657 |
| March 2023 | ¥1,476 | ¥1,539 |
| February 2023 | ¥1,461 | ¥1,563 |
| January 2023 | ¥1,404 | ¥1,502 |
| December 2022 | ¥1,377 | ¥1,473 |
| November 2022 | ¥1,418 | ¥1,517 |
| October 2022 | ¥1,432 | ¥1,532 |
| September 2022 | ¥1,469 | ¥1,571 |
| August 2022 | ¥1,458 | ¥1,600 |
| July 2022 | ¥1,473 | ¥1,616 |
| June 2022 | ¥1,448 | ¥1,589 |
| May 2022 | ¥1,403 | ¥1,540 |
| April 2022 | ¥1,297 | ¥1,423 |
| March 2022 | ¥1,282 | ¥1,407 |
| February 2022 | ¥1,295 | ¥1,466 |
| January 2022 | ¥1,277 | ¥1,446 |
| December 2021 | ¥1,260 | ¥1,426 |
| November 2021 | ¥1,196 | ¥1,354 |
| October 2021 | ¥1,308 | ¥1,481 |
| September 2021 | ¥1,326 | ¥1,501 |
| August 2021 | ¥1,316 | ¥1,524 |
| July 2021 | ¥1,274 | ¥1,476 |
| June 2021 | ¥1,314 | ¥1,522 |
| May 2021 | ¥1,325 | ¥1,535 |
| April 2021 | ¥1,265 | ¥1,465 |
| March 2021 | ¥1,337 | ¥1,549 |
| February 2021 | ¥1,113 | ¥1,318 |
| January 2021 | ¥1,041 | ¥1,233 |
| December 2020 | ¥999 | ¥1,183 |
| November 2020 | ¥954 | ¥1,129 |
| October 2020 | ¥1,053 | ¥1,247 |
| September 2020 | ¥1,166 | ¥1,380 |
| August 2020 | ¥1,193 | ¥1,447 |
| July 2020 | ¥1,025 | ¥1,243 |
| June 2020 | ¥1,120 | ¥1,358 |
| May 2020 | ¥1,082 | ¥1,313 |
| April 2020 | ¥974 | ¥1,182 |
| March 2020 | ¥954 | ¥1,157 |
| February 2020 | ¥1,109 | ¥1,390 |
| January 2020 | ¥1,149 | ¥1,440 |
| December 2019 | ¥1,173 | ¥1,471 |
| November 2019 | ¥1,123 | ¥1,408 |
| October 2019 | ¥1,121 | ¥1,405 |
| September 2019 | ¥1,004 | ¥1,258 |
| August 2019 | ¥903 | ¥1,141 |
| July 2019 | ¥939 | ¥1,186 |
| June 2019 | ¥863 | ¥1,090 |
| May 2019 | ¥857 | ¥1,083 |
| April 2019 | ¥1,061 | ¥1,341 |
| March 2019 | ¥1,102 | ¥1,392 |
| February 2019 | ¥1,056 | ¥1,391 |
| January 2019 | ¥914 | ¥1,205 |
| December 2018 | ¥876 | ¥1,155 |
| November 2018 | ¥1,043 | ¥1,374 |
| October 2018 | ¥1,086 | ¥1,431 |
| September 2018 | ¥1,119 | ¥1,475 |
| August 2018 | ¥1,085 | ¥1,440 |
| July 2018 | ¥1,115 | ¥1,479 |
| June 2018 | ¥1,154 | ¥1,531 |
| May 2018 | ¥1,247 | ¥1,654 |
| April 2018 | ¥1,300 | ¥1,725 |
| March 2018 | ¥1,220 | ¥1,619 |
| February 2018 | ¥1,167 | ¥1,577 |
| January 2018 | ¥1,261 | ¥1,704 |
| December 2017 | ¥1,296 | ¥1,751 |
| November 2017 | ¥1,290 | ¥1,743 |
| October 2017 | ¥1,213 | ¥1,640 |
| September 2017 | ¥1,110 | ¥1,500 |
| August 2017 | ¥1,001 | ¥1,362 |
| July 2017 | ¥1,016 | ¥1,382 |
| June 2017 | ¥1,002 | ¥1,364 |
| May 2017 | ¥1,033 | ¥1,406 |
| April 2017 | ¥935 | ¥1,272 |
| March 2017 | ¥885 | ¥1,204 |
| February 2017 | ¥974 | ¥1,330 |
| January 2017 | ¥912 | ¥1,246 |
| December 2016 | ¥870 | ¥1,189 |
| November 2016 | ¥867 | ¥1,184 |
| October 2016 | ¥749 | ¥1,023 |
| September 2016 | ¥706 | ¥965 |
| August 2016 | ¥717 | ¥979 |
| July 2016 | ¥804 | ¥1,099 |
| June 2016 | ¥747 | ¥1,021 |
| May 2016 | ¥893 | ¥1,220 |
| April 2016 | ¥747 | ¥1,020 |
| March 2016 | ¥767 | ¥1,048 |
| February 2016 | ¥705 | ¥977 |
| January 2016 | ¥899 | ¥1,245 |
| December 2015 | ¥973 | ¥1,348 |
| November 2015 | ¥993 | ¥1,376 |
| October 2015 | ¥896 | ¥1,241 |
| September 2015 | ¥974 | ¥1,350 |
| August 2015 | ¥1,030 | ¥1,427 |
| July 2015 | ¥1,134 | ¥1,571 |
| June 2015 | ¥1,042 | ¥1,444 |
| May 2015 | ¥1,050 | ¥1,455 |
| April 2015 | ¥860 | ¥1,191 |
| March 2015 | ¥846 | ¥1,172 |
| February 2015 | ¥798 | ¥1,115 |
| January 2015 | ¥690 | ¥965 |
| December 2014 | ¥698 | ¥976 |
| November 2014 | ¥706 | ¥987 |
| October 2014 | ¥577 | ¥806 |
| September 2014 | ¥606 | ¥847 |
| August 2014 | ¥616 | ¥861 |
| July 2014 | ¥593 | ¥829 |
| June 2014 | ¥583 | ¥815 |
| May 2014 | ¥527 | ¥736 |
| April 2014 | ¥463 | ¥647 |
| March 2014 | ¥462 | ¥646 |
| February 2014 | ¥463 | ¥650 |
| January 2014 | ¥552 | ¥775 |
| December 2013 | ¥569 | ¥800 |
| November 2013 | ¥545 | ¥765 |
| October 2013 | ¥515 | ¥724 |
| September 2013 | ¥500 | ¥703 |
| August 2013 | ¥409 | ¥575 |
| July 2013 | ¥434 | ¥610 |
| June 2013 | ¥431 | ¥605 |
| May 2013 | ¥480 | ¥675 |
| April 2013 | ¥505 | ¥710 |
| March 2013 | ¥306 | ¥430 |
| February 2013 | ¥292 | ¥410 |
| January 2013 | ¥313 | ¥440 |
| December 2012 | ¥242 | ¥340 |
| November 2012 | ¥192 | ¥270 |
| October 2012 | ¥182 | ¥255 |
| September 2012 | ¥178 | ¥250 |
| August 2012 | ¥174 | ¥245 |
| July 2012 | ¥192 | ¥270 |
| June 2012 | ¥206 | ¥290 |
| May 2012 | ¥182 | ¥255 |
| April 2012 | ¥206 | ¥290 |
| March 2012 | ¥238 | ¥335 |
| February 2012 | ¥214 | ¥300 |
| January 2012 | ¥196 | ¥275 |
| December 2011 | ¥182 | ¥255 |
| November 2011 | ¥174 | ¥245 |
| October 2011 | ¥178 | ¥250 |
| September 2011 | ¥174 | ¥245 |
| August 2011 | ¥195 | ¥273 |
| July 2011 | ¥224 | ¥315 |
| June 2011 | ¥206 | ¥290 |
| May 2011 | ¥203 | ¥285 |
| April 2011 | ¥192 | ¥270 |
| March 2011 | ¥228 | ¥320 |
| February 2011 | ¥270 | ¥380 |
| January 2011 | ¥270 | ¥380 |
| December 2010 | ¥256 | ¥360 |
| November 2010 | ¥267 | ¥375 |
| October 2010 | ¥246 | ¥345 |
| September 2010 | ¥238 | ¥335 |
| August 2010 | ¥249 | ¥350 |
| July 2010 | ¥249 | ¥350 |
| June 2010 | ¥253 | ¥355 |
| May 2010 | ¥320 | ¥450 |
| April 2010 | ¥352 | ¥495 |
| March 2010 | ¥310 | ¥435 |
| February 2010 | ¥310 | ¥435 |
| January 2010 | ¥270 | ¥380 |
| December 2009 | ¥235 | ¥330 |
| November 2009 | ¥228 | ¥320 |
| October 2009 | ¥253 | ¥355 |
| September 2009 | ¥313 | ¥440 |
| August 2009 | ¥374 | ¥525 |
| July 2009 | ¥320 | ¥450 |
| June 2009 | ¥356 | ¥500 |
| May 2009 | ¥278 | ¥390 |
| April 2009 | ¥221 | ¥310 |
| March 2009 | ¥164 | ¥230 |
| February 2009 | ¥121 | ¥170 |
| January 2009 | ¥303 | ¥425 |
| December 2008 | ¥335 | ¥470 |
| November 2008 | ¥288 | ¥405 |
| October 2008 | ¥310 | ¥435 |
| September 2008 | ¥260 | ¥365 |
| August 2008 | ¥399 | ¥560 |
| July 2008 | ¥424 | ¥595 |
| June 2008 | ¥505 | ¥710 |
| May 2008 | ¥605 | ¥850 |
| April 2008 | ¥534 | ¥750 |
| March 2008 | ¥523 | ¥735 |
| February 2008 | ¥562 | ¥805 |
| January 2008 | ¥628 | ¥900 |
| December 2007 | ¥691 | ¥990 |
| November 2007 | ¥767 | ¥1,100 |
| October 2007 | ¥959 | ¥1,375 |
| September 2007 | ¥959 | ¥1,375 |
| August 2007 | ¥1,088 | ¥1,560 |
| July 2007 | ¥1,109 | ¥1,590 |
| June 2007 | ¥1,273 | ¥1,825 |
| May 2007 | ¥1,319 | ¥1,890 |
| April 2007 | ¥1,392 | ¥1,995 |
| March 2007 | ¥1,500 | ¥2,150 |
| February 2007 | ¥1,587 | ¥2,275 |
| January 2007 | ¥1,622 | ¥2,325 |
| December 2006 | ¥1,486 | ¥2,130 |
| November 2006 | ¥1,388 | ¥1,990 |
| October 2006 | ¥1,402 | ¥2,010 |
| September 2006 | ¥1,420 | ¥2,035 |
| August 2006 | ¥1,465 | ¥2,100 |
| July 2006 | ¥1,360 | ¥1,950 |
| June 2006 | ¥1,357 | ¥1,945 |
| May 2006 | ¥1,350 | ¥1,935 |
| April 2006 | ¥1,507 | ¥2,160 |
| March 2006 | ¥1,549 | ¥2,220 |
| February 2006 | ¥1,427 | ¥2,045 |
| January 2006 | ¥1,535 | ¥2,200 |
| December 2005 | ¥1,587 | ¥2,275 |
| November 2005 | ¥1,657 | ¥2,375 |
| October 2005 | ¥1,395 | ¥2,000 |
| September 2005 | ¥1,224 | ¥1,755 |
| August 2005 | ¥1,074 | ¥1,540 |
| July 2005 | ¥823 | ¥1,180 |
| June 2005 | ¥823 | ¥1,180 |
| May 2005 | ¥802 | ¥1,150 |
| April 2005 | ¥862 | ¥1,235 |
| March 2005 | ¥823 | ¥1,180 |
| February 2005 | ¥778 | ¥1,115 |
| January 2005 | ¥952 | ¥1,365 |
| December 2004 | ¥712 | ¥1,020 |
| November 2004 | ¥764 | ¥1,095 |
| October 2004 | ¥788 | ¥1,130 |
| September 2004 | ¥687 | ¥985 |
| August 2004 | ¥774 | ¥1,110 |
| July 2004 | ¥813 | ¥1,165 |
| June 2004 | ¥1,043 | ¥1,495 |
| May 2004 | ¥1,015 | ¥1,455 |
| April 2004 | ¥1,120 | ¥1,605 |
| March 2004 | ¥1,301 | ¥1,865 |
| February 2004 | ¥834 | ¥1,195 |
| January 2004 | ¥754 | ¥1,080 |
| December 2003 | ¥656 | ¥940 |
| November 2003 | ¥548 | ¥785 |
| October 2003 | ¥729 | ¥1,045 |
| September 2003 | ¥788 | ¥1,130 |
| August 2003 | ¥405 | ¥580 |
| July 2003 | ¥286 | ¥410 |
| June 2003 | ¥349 | ¥500 |
| May 2003 | ¥331 | ¥475 |
| April 2003 | ¥195 | ¥280 |
| March 2003 | ¥185 | ¥265 |
| February 2003 | ¥164 | ¥235 |
| January 2003 | ¥150 | ¥215 |
| December 2002 | ¥167 | ¥240 |
| November 2002 | ¥178 | ¥255 |
| October 2002 | ¥216 | ¥310 |
| September 2002 | ¥265 | ¥380 |
| August 2002 | ¥248 | ¥355 |
| July 2002 | ¥224 | ¥322 |
| June 2002 | ¥262 | ¥375 |
| May 2002 | ¥287 | ¥411 |
| April 2002 | ¥237 | ¥339 |
| March 2002 | ¥349 | ¥500 |
| February 2002 | ¥349 | ¥500 |
| January 2002 | ¥274 | ¥393 |
| December 2001 | ¥249 | ¥357 |
| November 2001 | ¥336 | ¥482 |
| October 2001 | ¥374 | ¥536 |
| September 2001 | ¥349 | ¥500 |
| August 2001 | ¥473 | ¥678 |
| July 2001 | ¥473 | ¥678 |
| June 2001 | ¥536 | ¥768 |
| May 2001 | ¥610 | ¥875 |
| April 2001 | ¥685 | ¥982 |
| March 2001 | ¥448 | ¥643 |
| February 2001 | ¥436 | ¥625 |
| January 2001 | ¥411 | ¥589 |
1808.T
Price: ¥1,804
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.41%
Payout Ratio: 35.26%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 226.74 JPY
P/E Ratio: 8.21
Exchange: JPX
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 520.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 18.10%
DGR5: 20.14%