Totetsu Kogyo Co., Ltd. - Price History

Monthly price history for 1835.T (Totetsu Kogyo Co., Ltd.)

DateAdjusted priceReal price
May 2024 ¥3,025 ¥3,025
January 2024 ¥3,040 ¥3,040
December 2023 ¥3,170 ¥3,170
November 2023 ¥2,902 ¥2,902
October 2023 ¥2,931 ¥2,931
September 2023 ¥2,938 ¥2,938
August 2023 ¥2,703 ¥2,746
July 2023 ¥2,679 ¥2,722
June 2023 ¥2,635 ¥2,677
May 2023 ¥2,499 ¥2,539
April 2023 ¥2,668 ¥2,711
March 2023 ¥2,666 ¥2,709
February 2023 ¥2,653 ¥2,742
January 2023 ¥2,596 ¥2,683
December 2022 ¥2,543 ¥2,629
November 2022 ¥2,469 ¥2,552
October 2022 ¥2,389 ¥2,469
September 2022 ¥2,242 ¥2,317
August 2022 ¥2,206 ¥2,325
July 2022 ¥2,256 ¥2,378
June 2022 ¥2,299 ¥2,423
May 2022 ¥2,053 ¥2,164
April 2022 ¥2,223 ¥2,343
March 2022 ¥2,152 ¥2,268
February 2022 ¥2,337 ¥2,509
January 2022 ¥2,277 ¥2,445
December 2021 ¥2,335 ¥2,507
November 2021 ¥2,117 ¥2,273
October 2021 ¥2,305 ¥2,475
September 2021 ¥2,300 ¥2,469
August 2021 ¥2,250 ¥2,457
July 2021 ¥2,125 ¥2,320
June 2021 ¥2,059 ¥2,248
May 2021 ¥2,159 ¥2,357
April 2021 ¥2,314 ¥2,527
March 2021 ¥2,424 ¥2,647
February 2021 ¥2,317 ¥2,566
January 2021 ¥2,424 ¥2,685
December 2020 ¥2,464 ¥2,729
November 2020 ¥2,528 ¥2,800
October 2020 ¥2,449 ¥2,712
September 2020 ¥2,559 ¥2,834
August 2020 ¥2,343 ¥2,629
July 2020 ¥2,241 ¥2,514
June 2020 ¥2,423 ¥2,719
May 2020 ¥2,564 ¥2,877
April 2020 ¥2,496 ¥2,800
March 2020 ¥2,600 ¥2,917
February 2020 ¥2,429 ¥2,774
January 2020 ¥2,823 ¥3,225
December 2019 ¥2,784 ¥3,180
November 2019 ¥2,841 ¥3,245
October 2019 ¥2,972 ¥3,395
September 2019 ¥2,797 ¥3,195
August 2019 ¥2,672 ¥3,090
July 2019 ¥2,590 ¥2,995
June 2019 ¥2,532 ¥2,928
May 2019 ¥2,584 ¥2,988
April 2019 ¥2,815 ¥3,255
March 2019 ¥2,638 ¥3,050
February 2019 ¥2,584 ¥3,035
January 2019 ¥2,494 ¥2,929
December 2018 ¥2,588 ¥3,040
November 2018 ¥2,844 ¥3,340
October 2018 ¥2,373 ¥2,787
September 2018 ¥2,487 ¥2,921
August 2018 ¥2,516 ¥2,983
July 2018 ¥2,855 ¥3,385
June 2018 ¥2,977 ¥3,530
May 2018 ¥2,901 ¥3,440
April 2018 ¥2,758 ¥3,270
March 2018 ¥2,749 ¥3,260
February 2018 ¥2,843 ¥3,405
January 2018 ¥2,951 ¥3,535
December 2017 ¥3,123 ¥3,740
November 2017 ¥3,068 ¥3,675
October 2017 ¥3,164 ¥3,790
September 2017 ¥3,093 ¥3,705
August 2017 ¥2,981 ¥3,595
July 2017 ¥2,857 ¥3,445
June 2017 ¥2,848 ¥3,435
May 2017 ¥2,873 ¥3,465
April 2017 ¥2,674 ¥3,225
March 2017 ¥2,649 ¥3,195
February 2017 ¥2,520 ¥3,065
January 2017 ¥2,734 ¥3,325
December 2016 ¥2,492 ¥3,030
November 2016 ¥2,500 ¥3,040
October 2016 ¥2,451 ¥2,981
September 2016 ¥2,377 ¥2,890
August 2016 ¥2,330 ¥2,854
July 2016 ¥2,654 ¥3,250
June 2016 ¥2,304 ¥2,822
May 2016 ¥2,426 ¥2,971
April 2016 ¥2,588 ¥3,170
March 2016 ¥2,825 ¥3,460
February 2016 ¥2,469 ¥3,045
January 2016 ¥2,352 ¥2,900
December 2015 ¥2,469 ¥3,045
November 2015 ¥2,237 ¥2,759
October 2015 ¥2,127 ¥2,623
September 2015 ¥2,073 ¥2,557
August 2015 ¥2,081 ¥2,583
July 2015 ¥1,964 ¥2,438
June 2015 ¥2,042 ¥2,535
May 2015 ¥2,156 ¥2,676
April 2015 ¥2,178 ¥2,703
March 2015 ¥2,162 ¥2,683
February 2015 ¥2,215 ¥2,780
January 2015 ¥2,251 ¥2,825
December 2014 ¥2,196 ¥2,755
November 2014 ¥2,022 ¥2,537
October 2014 ¥1,995 ¥2,503
September 2014 ¥2,060 ¥2,585
August 2014 ¥2,054 ¥2,578
July 2014 ¥2,029 ¥2,546
June 2014 ¥1,800 ¥2,259
May 2014 ¥1,697 ¥2,129
April 2014 ¥1,655 ¥2,077
March 2014 ¥1,525 ¥1,913
February 2014 ¥1,570 ¥1,995
January 2014 ¥1,637 ¥2,080
December 2013 ¥1,557 ¥1,978
November 2013 ¥1,550 ¥1,969
October 2013 ¥1,736 ¥2,206
September 2013 ¥1,732 ¥2,201
August 2013 ¥1,488 ¥1,891
July 2013 ¥1,412 ¥1,794
June 2013 ¥1,400 ¥1,779
May 2013 ¥1,201 ¥1,526
April 2013 ¥1,281 ¥1,628
March 2013 ¥1,210 ¥1,537
February 2013 ¥1,036 ¥1,335
January 2013 ¥1,015 ¥1,309
December 2012 ¥916 ¥1,181
November 2012 ¥746 ¥962
October 2012 ¥709 ¥914
September 2012 ¥770 ¥993
August 2012 ¥715 ¥922
July 2012 ¥775 ¥999
June 2012 ¥710 ¥915
May 2012 ¥624 ¥805
April 2012 ¥663 ¥855
March 2012 ¥685 ¥883
February 2012 ¥566 ¥746
January 2012 ¥597 ¥787
December 2011 ¥502 ¥662
November 2011 ¥493 ¥650
October 2011 ¥510 ¥673
September 2011 ¥494 ¥651
August 2011 ¥531 ¥700
July 2011 ¥541 ¥714
June 2011 ¥582 ¥768
May 2011 ¥529 ¥698
April 2011 ¥530 ¥699
March 2011 ¥590 ¥778
February 2011 ¥509 ¥686
January 2011 ¥479 ¥646
December 2010 ¥428 ¥577
November 2010 ¥391 ¥528
October 2010 ¥348 ¥469
September 2010 ¥363 ¥490
August 2010 ¥366 ¥494
July 2010 ¥417 ¥562
June 2010 ¥406 ¥548
May 2010 ¥437 ¥590
April 2010 ¥403 ¥543
March 2010 ¥384 ¥518
February 2010 ¥354 ¥492
January 2010 ¥366 ¥508
December 2009 ¥368 ¥511
November 2009 ¥347 ¥482
October 2009 ¥384 ¥534
September 2009 ¥457 ¥635
August 2009 ¥465 ¥646
July 2009 ¥431 ¥599
June 2009 ¥421 ¥585
May 2009 ¥342 ¥475
April 2009 ¥331 ¥460
March 2009 ¥335 ¥466
February 2009 ¥328 ¥456
January 2009 ¥435 ¥604
December 2008 ¥430 ¥598
November 2008 ¥368 ¥511
October 2008 ¥407 ¥566
September 2008 ¥445 ¥618
August 2008 ¥407 ¥565
July 2008 ¥474 ¥658
June 2008 ¥466 ¥648
May 2008 ¥480 ¥667
April 2008 ¥440 ¥612
March 2008 ¥368 ¥512
February 2008 ¥412 ¥573
January 2008 ¥437 ¥607
December 2007 ¥452 ¥628
November 2007 ¥468 ¥650
October 2007 ¥506 ¥703
September 2007 ¥543 ¥755
August 2007 ¥517 ¥718
July 2007 ¥585 ¥813
June 2007 ¥553 ¥769
May 2007 ¥556 ¥773
April 2007 ¥603 ¥838
March 2007 ¥600 ¥834
February 2007 ¥546 ¥771
January 2007 ¥487 ¥688
December 2006 ¥457 ¥646
November 2006 ¥464 ¥655
October 2006 ¥464 ¥656
September 2006 ¥492 ¥695
August 2006 ¥509 ¥719
July 2006 ¥510 ¥720
June 2006 ¥519 ¥733
May 2006 ¥481 ¥679
April 2006 ¥513 ¥725
March 2006 ¥510 ¥721
February 2006 ¥499 ¥705
January 2006 ¥517 ¥730
December 2005 ¥432 ¥611
November 2005 ¥440 ¥622
October 2005 ¥427 ¥603
September 2005 ¥449 ¥635
August 2005 ¥408 ¥576
July 2005 ¥418 ¥591
June 2005 ¥396 ¥560
May 2005 ¥364 ¥515
April 2005 ¥339 ¥479
March 2005 ¥345 ¥487
February 2005 ¥306 ¥433
January 2005 ¥294 ¥416
December 2004 ¥311 ¥440
November 2004 ¥294 ¥416
October 2004 ¥280 ¥395
September 2004 ¥272 ¥385
August 2004 ¥283 ¥400
July 2004 ¥307 ¥434
June 2004 ¥342 ¥483
May 2004 ¥298 ¥421
April 2004 ¥280 ¥395
March 2004 ¥244 ¥345
February 2004 ¥213 ¥308
January 2004 ¥209 ¥302
December 2003 ¥213 ¥308
November 2003 ¥211 ¥305
October 2003 ¥206 ¥298
September 2003 ¥226 ¥327
August 2003 ¥189 ¥273
July 2003 ¥194 ¥281
June 2003 ¥189 ¥274
May 2003 ¥197 ¥285
April 2003 ¥171 ¥248
March 2003 ¥157 ¥227
February 2003 ¥159 ¥232
January 2003 ¥132 ¥192
December 2002 ¥132 ¥192
November 2002 ¥133 ¥194
October 2002 ¥134 ¥195
September 2002 ¥125 ¥183
August 2002 ¥125 ¥183
July 2002 ¥125 ¥183
June 2002 ¥130 ¥189
May 2002 ¥130 ¥190
April 2002 ¥128 ¥186
March 2002 ¥125 ¥182
February 2002 ¥126 ¥190
January 2002 ¥122 ¥184
December 2001 ¥126 ¥190
November 2001 ¥123 ¥185
October 2001 ¥132 ¥199
September 2001 ¥125 ¥188
August 2001 ¥146 ¥220
July 2001 ¥135 ¥204
June 2001 ¥143 ¥215
May 2001 ¥135 ¥203
April 2001 ¥146 ¥220
March 2001 ¥133 ¥201
February 2001 ¥124 ¥192
January 2001 ¥124 ¥193

1835.T

Price: ¥3,025

52 week price:
2519.00
3225.00

Dividend Yield: 3.12%

5-year range yield:
2.50%
3.82%

Forward Dividend Yield: 3.09%

Dividend Per Share: 94.00 JPY

Earnings Per Share: 232.78 JPY

P/E Ratio: 13.19

Exchange: JPX

Sector: Industrials

Industry: Engineering & Construction

Market Capitalization: 105.7 billion

Average Dividend Frequency: 1

Years Paying Dividends: 23

DGR3: 1.49%

DGR5: 9.51%

DGR10: 18.29%

DGR20: 29.62%

Links: