SUMITOMO MITSUI CONSTRUCTION CO - Price History
Monthly price history for 1821.T (SUMITOMO MITSUI CONSTRUCTION CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥405 | ¥405 |
| April 2024 | ¥406 | ¥406 |
| March 2024 | ¥428 | ¥428 |
| February 2024 | ¥419 | ¥433 |
| January 2024 | ¥401 | ¥414 |
| December 2023 | ¥384 | ¥397 |
| November 2023 | ¥385 | ¥398 |
| October 2023 | ¥387 | ¥400 |
| September 2023 | ¥398 | ¥411 |
| August 2023 | ¥392 | ¥405 |
| July 2023 | ¥365 | ¥377 |
| June 2023 | ¥358 | ¥370 |
| May 2023 | ¥339 | ¥350 |
| April 2023 | ¥373 | ¥385 |
| March 2023 | ¥372 | ¥384 |
| February 2023 | ¥398 | ¥427 |
| January 2023 | ¥392 | ¥420 |
| December 2022 | ¥389 | ¥417 |
| November 2022 | ¥394 | ¥422 |
| October 2022 | ¥408 | ¥437 |
| September 2022 | ¥415 | ¥445 |
| August 2022 | ¥433 | ¥464 |
| July 2022 | ¥422 | ¥452 |
| June 2022 | ¥431 | ¥462 |
| May 2022 | ¥406 | ¥435 |
| April 2022 | ¥394 | ¥422 |
| March 2022 | ¥389 | ¥417 |
| February 2022 | ¥393 | ¥441 |
| January 2022 | ¥385 | ¥432 |
| December 2021 | ¥381 | ¥428 |
| November 2021 | ¥369 | ¥414 |
| October 2021 | ¥430 | ¥483 |
| September 2021 | ¥446 | ¥501 |
| August 2021 | ¥426 | ¥478 |
| July 2021 | ¥429 | ¥482 |
| June 2021 | ¥420 | ¥472 |
| May 2021 | ¥417 | ¥468 |
| April 2021 | ¥415 | ¥466 |
| March 2021 | ¥444 | ¥499 |
| February 2021 | ¥397 | ¥462 |
| January 2021 | ¥374 | ¥435 |
| December 2020 | ¥368 | ¥428 |
| November 2020 | ¥369 | ¥429 |
| October 2020 | ¥346 | ¥402 |
| September 2020 | ¥367 | ¥427 |
| August 2020 | ¥370 | ¥430 |
| July 2020 | ¥351 | ¥408 |
| June 2020 | ¥402 | ¥468 |
| May 2020 | ¥390 | ¥453 |
| April 2020 | ¥385 | ¥448 |
| March 2020 | ¥410 | ¥477 |
| February 2020 | ¥450 | ¥548 |
| January 2020 | ¥510 | ¥621 |
| December 2019 | ¥521 | ¥635 |
| November 2019 | ¥493 | ¥600 |
| October 2019 | ¥508 | ¥618 |
| September 2019 | ¥466 | ¥567 |
| August 2019 | ¥433 | ¥527 |
| July 2019 | ¥477 | ¥581 |
| June 2019 | ¥490 | ¥597 |
| May 2019 | ¥506 | ¥616 |
| April 2019 | ¥595 | ¥724 |
| March 2019 | ¥633 | ¥771 |
| February 2019 | ¥583 | ¥733 |
| January 2019 | ¥552 | ¥694 |
| December 2018 | ¥532 | ¥668 |
| November 2018 | ¥561 | ¥705 |
| October 2018 | ¥564 | ¥709 |
| September 2018 | ¥608 | ¥764 |
| August 2018 | ¥584 | ¥734 |
| July 2018 | ¥697 | ¥876 |
| June 2018 | ¥614 | ¥771 |
| May 2018 | ¥579 | ¥728 |
| April 2018 | ¥533 | ¥670 |
| March 2018 | ¥501 | ¥630 |
| February 2018 | ¥486 | ¥629 |
| January 2018 | ¥480 | ¥621 |
| December 2017 | ¥486 | ¥629 |
| November 2017 | ¥495 | ¥640 |
| October 2017 | ¥538 | ¥696 |
| September 2017 | ¥503 | ¥650 |
| August 2017 | ¥472 | ¥610 |
| July 2017 | ¥464 | ¥600 |
| June 2017 | ¥464 | ¥600 |
| May 2017 | ¥479 | ¥620 |
| April 2017 | ¥468 | ¥605 |
| March 2017 | ¥468 | ¥605 |
| February 2017 | ¥468 | ¥620 |
| January 2017 | ¥453 | ¥600 |
| December 2016 | ¥464 | ¥615 |
| November 2016 | ¥479 | ¥635 |
| October 2016 | ¥377 | ¥500 |
| September 2016 | ¥359 | ¥475 |
| August 2016 | ¥366 | ¥485 |
| July 2016 | ¥355 | ¥470 |
| June 2016 | ¥325 | ¥430 |
| May 2016 | ¥374 | ¥495 |
| April 2016 | ¥362 | ¥480 |
| March 2016 | ¥381 | ¥505 |
| February 2016 | ¥344 | ¥465 |
| January 2016 | ¥363 | ¥490 |
| December 2015 | ¥422 | ¥570 |
| November 2015 | ¥448 | ¥605 |
| October 2015 | ¥437 | ¥590 |
| September 2015 | ¥533 | ¥720 |
| August 2015 | ¥592 | ¥800 |
| July 2015 | ¥578 | ¥780 |
| June 2015 | ¥592 | ¥800 |
| May 2015 | ¥618 | ¥835 |
| April 2015 | ¥618 | ¥835 |
| March 2015 | ¥615 | ¥830 |
| February 2015 | ¥651 | ¥885 |
| January 2015 | ¥611 | ¥830 |
| December 2014 | ¥563 | ¥765 |
| November 2014 | ¥475 | ¥645 |
| October 2014 | ¥486 | ¥660 |
| September 2014 | ¥486 | ¥660 |
| August 2014 | ¥467 | ¥635 |
| July 2014 | ¥434 | ¥590 |
| June 2014 | ¥427 | ¥580 |
| May 2014 | ¥390 | ¥530 |
| April 2014 | ¥386 | ¥525 |
| March 2014 | ¥398 | ¥540 |
| February 2014 | ¥401 | ¥545 |
| January 2014 | ¥423 | ¥575 |
| December 2013 | ¥471 | ¥640 |
| November 2013 | ¥460 | ¥625 |
| October 2013 | ¥471 | ¥640 |
| September 2013 | ¥456 | ¥620 |
| August 2013 | ¥280 | ¥380 |
| July 2013 | ¥294 | ¥400 |
| June 2013 | ¥280 | ¥380 |
| May 2013 | ¥291 | ¥395 |
| April 2013 | ¥364 | ¥495 |
| March 2013 | ¥280 | ¥380 |
| February 2013 | ¥283 | ¥385 |
| January 2013 | ¥361 | ¥490 |
| December 2012 | ¥383 | ¥520 |
| November 2012 | ¥195 | ¥265 |
| October 2012 | ¥184 | ¥250 |
| September 2012 | ¥180 | ¥245 |
| August 2012 | ¥177 | ¥240 |
| July 2012 | ¥202 | ¥275 |
| June 2012 | ¥225 | ¥305 |
| May 2012 | ¥184 | ¥250 |
| April 2012 | ¥247 | ¥335 |
| March 2012 | ¥287 | ¥390 |
| February 2012 | ¥291 | ¥395 |
| January 2012 | ¥324 | ¥440 |
| December 2011 | ¥188 | ¥255 |
| November 2011 | ¥184 | ¥250 |
| October 2011 | ¥195 | ¥265 |
| September 2011 | ¥191 | ¥260 |
| August 2011 | ¥213 | ¥290 |
| July 2011 | ¥239 | ¥325 |
| June 2011 | ¥254 | ¥345 |
| May 2011 | ¥247 | ¥335 |
| April 2011 | ¥291 | ¥395 |
| March 2011 | ¥398 | ¥540 |
| February 2011 | ¥243 | ¥330 |
| January 2011 | ¥243 | ¥330 |
| December 2010 | ¥239 | ¥325 |
| November 2010 | ¥232 | ¥315 |
| October 2010 | ¥202 | ¥275 |
| September 2010 | ¥232 | ¥315 |
| August 2010 | ¥236 | ¥320 |
| July 2010 | ¥254 | ¥345 |
| June 2010 | ¥250 | ¥340 |
| May 2010 | ¥280 | ¥380 |
| April 2010 | ¥328 | ¥445 |
| March 2010 | ¥298 | ¥405 |
| February 2010 | ¥272 | ¥370 |
| January 2010 | ¥269 | ¥365 |
| December 2009 | ¥269 | ¥365 |
| November 2009 | ¥265 | ¥360 |
| October 2009 | ¥291 | ¥395 |
| September 2009 | ¥309 | ¥420 |
| August 2009 | ¥364 | ¥495 |
| July 2009 | ¥357 | ¥485 |
| June 2009 | ¥427 | ¥580 |
| May 2009 | ¥368 | ¥500 |
| April 2009 | ¥280 | ¥380 |
| March 2009 | ¥254 | ¥345 |
| February 2009 | ¥206 | ¥280 |
| January 2009 | ¥236 | ¥320 |
| December 2008 | ¥239 | ¥325 |
| November 2008 | ¥239 | ¥325 |
| October 2008 | ¥250 | ¥340 |
| September 2008 | ¥243 | ¥330 |
| August 2008 | ¥294 | ¥400 |
| July 2008 | ¥375 | ¥510 |
| June 2008 | ¥372 | ¥505 |
| May 2008 | ¥420 | ¥570 |
| April 2008 | ¥361 | ¥490 |
| March 2008 | ¥342 | ¥465 |
| February 2008 | ¥364 | ¥495 |
| January 2008 | ¥471 | ¥640 |
| December 2007 | ¥523 | ¥710 |
| November 2007 | ¥582 | ¥790 |
| October 2007 | ¥622 | ¥845 |
| September 2007 | ¥699 | ¥950 |
| August 2007 | ¥780 | ¥1,060 |
| July 2007 | ¥924 | ¥1,255 |
| June 2007 | ¥968 | ¥1,315 |
| May 2007 | ¥887 | ¥1,205 |
| April 2007 | ¥924 | ¥1,255 |
| March 2007 | ¥986 | ¥1,340 |
| February 2007 | ¥1,020 | ¥1,385 |
| January 2007 | ¥968 | ¥1,315 |
| December 2006 | ¥1,115 | ¥1,515 |
| November 2006 | ¥1,270 | ¥1,725 |
| October 2006 | ¥1,424 | ¥1,935 |
| September 2006 | ¥1,384 | ¥1,880 |
| August 2006 | ¥1,649 | ¥2,240 |
| July 2006 | ¥1,038 | ¥1,410 |
| June 2006 | ¥1,266 | ¥1,720 |
| May 2006 | ¥1,465 | ¥1,990 |
| April 2006 | ¥1,862 | ¥2,530 |
| March 2006 | ¥2,216 | ¥3,010 |
| February 2006 | ¥2,356 | ¥3,200 |
| January 2006 | ¥2,790 | ¥3,790 |
| December 2005 | ¥2,875 | ¥3,905 |
| November 2005 | ¥3,077 | ¥4,180 |
| October 2005 | ¥2,878 | ¥3,910 |
| September 2005 | ¥2,900 | ¥3,940 |
| August 2005 | ¥3,239 | ¥4,400 |
| July 2005 | ¥3,018 | ¥4,100 |
| June 2005 | ¥3,239 | ¥4,400 |
| May 2005 | ¥3,202 | ¥4,350 |
| April 2005 | ¥3,276 | ¥4,450 |
| March 2005 | ¥4,086 | ¥5,550 |
| February 2005 | ¥4,306 | ¥5,850 |
| January 2005 | ¥4,343 | ¥5,900 |
| December 2004 | ¥4,049 | ¥5,500 |
| November 2004 | ¥4,012 | ¥5,450 |
| October 2004 | ¥4,122 | ¥5,600 |
| September 2004 | ¥3,938 | ¥5,350 |
| August 2004 | ¥4,012 | ¥5,450 |
| July 2004 | ¥4,086 | ¥5,550 |
| June 2004 | ¥4,895 | ¥6,650 |
| May 2004 | ¥4,601 | ¥6,250 |
| April 2004 | ¥5,595 | ¥7,600 |
| March 2004 | ¥5,153 | ¥7,000 |
| February 2004 | ¥3,570 | ¥4,850 |
| January 2004 | ¥3,644 | ¥4,950 |
| December 2003 | ¥3,018 | ¥4,100 |
| November 2003 | ¥2,945 | ¥4,000 |
| October 2003 | ¥3,938 | ¥5,350 |
| September 2003 | ¥4,012 | ¥5,450 |
| August 2003 | ¥2,650 | ¥3,600 |
| July 2003 | ¥2,429 | ¥3,300 |
| June 2003 | ¥2,724 | ¥3,700 |
| May 2003 | ¥1,840 | ¥2,500 |
| April 2003 | ¥1,325 | ¥1,800 |
| March 2003 | ¥1,215 | ¥1,650 |
| February 2003 | ¥1,141 | ¥1,550 |
| January 2003 | ¥994 | ¥1,350 |
| December 2002 | ¥1,067 | ¥1,450 |
| November 2002 | ¥1,251 | ¥1,700 |
| October 2002 | ¥1,251 | ¥1,700 |
| September 2002 | ¥1,435 | ¥1,950 |
| August 2002 | ¥1,435 | ¥1,950 |
| July 2002 | ¥1,325 | ¥1,800 |
| June 2002 | ¥1,435 | ¥1,950 |
| May 2002 | ¥1,620 | ¥2,200 |
| April 2002 | ¥1,583 | ¥2,150 |
| March 2002 | ¥1,693 | ¥2,300 |
| February 2002 | ¥1,730 | ¥2,350 |
| January 2002 | ¥1,988 | ¥2,700 |
| December 2001 | ¥1,546 | ¥2,100 |
| November 2001 | ¥2,503 | ¥3,400 |
| October 2001 | ¥3,534 | ¥4,800 |
| September 2001 | ¥4,086 | ¥5,550 |
| August 2001 | ¥5,079 | ¥6,900 |
| July 2001 | ¥3,975 | ¥5,400 |
| June 2001 | ¥5,300 | ¥7,200 |
| May 2001 | ¥5,521 | ¥7,500 |
| April 2001 | ¥6,699 | ¥9,100 |
| March 2001 | ¥5,595 | ¥7,600 |
| February 2001 | ¥4,049 | ¥5,500 |
| January 2001 | ¥3,534 | ¥4,800 |
1821.T
Price: ¥392
52 week price:
5-year range yield:
Forward Dividend Yield: 3.49%
Payout Ratio: -10.30%
Payout Ratio Range:
Dividend Per Share: 14.00 JPY
Earnings Per Share: -135.90 JPY
P/E Ratio: -3.10
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 61.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10