Totetsu Kogyo Co., Ltd. - Price History
Monthly price history for 1835.T (Totetsu Kogyo Co., Ltd.)
Date | Adjusted price | Real 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
Dividend Yield: 3.12%
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%