Penta-Ocean Construction Co., Ltd. - Price History
Stock symbol 1893.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 1893.T (Penta-Ocean Construction Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥792 | ¥792 |
| December 2023 | ¥792 | ¥792 |
| November 2023 | ¥810 | ¥810 |
| October 2023 | ¥884 | ¥884 |
| September 2023 | ¥889 | ¥889 |
| August 2023 | ¥866 | ¥866 |
| July 2023 | ¥771 | ¥771 |
| June 2023 | ¥772 | ¥772 |
| May 2023 | ¥704 | ¥704 |
| April 2023 | ¥659 | ¥659 |
| March 2023 | ¥632 | ¥632 |
| February 2023 | ¥625 | ¥649 |
| January 2023 | ¥622 | ¥646 |
| December 2022 | ¥595 | ¥618 |
| November 2022 | ¥623 | ¥647 |
| October 2022 | ¥713 | ¥740 |
| September 2022 | ¥700 | ¥727 |
| August 2022 | ¥710 | ¥737 |
| July 2022 | ¥702 | ¥729 |
| June 2022 | ¥705 | ¥732 |
| May 2022 | ¥610 | ¥634 |
| April 2022 | ¥613 | ¥637 |
| March 2022 | ¥590 | ¥613 |
| February 2022 | ¥560 | ¥603 |
| January 2022 | ¥588 | ¥634 |
| December 2021 | ¥603 | ¥650 |
| November 2021 | ¥604 | ¥651 |
| October 2021 | ¥727 | ¥783 |
| September 2021 | ¥708 | ¥763 |
| August 2021 | ¥649 | ¥699 |
| July 2021 | ¥686 | ¥739 |
| June 2021 | ¥717 | ¥773 |
| May 2021 | ¥717 | ¥773 |
| April 2021 | ¥791 | ¥852 |
| March 2021 | ¥806 | ¥869 |
| February 2021 | ¥731 | ¥792 |
| January 2021 | ¥791 | ¥857 |
| December 2020 | ¥819 | ¥887 |
| November 2020 | ¥717 | ¥777 |
| October 2020 | ¥610 | ¥661 |
| September 2020 | ¥634 | ¥687 |
| August 2020 | ¥628 | ¥681 |
| July 2020 | ¥509 | ¥552 |
| June 2020 | ¥534 | ¥579 |
| May 2020 | ¥519 | ¥562 |
| April 2020 | ¥508 | ¥550 |
| March 2020 | ¥525 | ¥569 |
| February 2020 | ¥509 | ¥575 |
| January 2020 | ¥579 | ¥654 |
| December 2019 | ¥600 | ¥677 |
| November 2019 | ¥559 | ¥631 |
| October 2019 | ¥591 | ¥667 |
| September 2019 | ¥530 | ¥598 |
| August 2019 | ¥488 | ¥551 |
| July 2019 | ¥469 | ¥530 |
| June 2019 | ¥468 | ¥528 |
| May 2019 | ¥428 | ¥483 |
| April 2019 | ¥451 | ¥509 |
| March 2019 | ¥454 | ¥513 |
| February 2019 | ¥479 | ¥561 |
| January 2019 | ¥544 | ¥637 |
| December 2018 | ¥520 | ¥609 |
| November 2018 | ¥611 | ¥716 |
| October 2018 | ¥577 | ¥676 |
| September 2018 | ¥646 | ¥757 |
| August 2018 | ¥557 | ¥652 |
| July 2018 | ¥599 | ¥702 |
| June 2018 | ¥634 | ¥742 |
| May 2018 | ¥605 | ¥709 |
| April 2018 | ¥739 | ¥865 |
| March 2018 | ¥665 | ¥779 |
| February 2018 | ¥650 | ¥775 |
| January 2018 | ¥703 | ¥839 |
| December 2017 | ¥704 | ¥840 |
| November 2017 | ¥702 | ¥837 |
| October 2017 | ¥626 | ¥747 |
| September 2017 | ¥595 | ¥710 |
| August 2017 | ¥553 | ¥660 |
| July 2017 | ¥551 | ¥657 |
| June 2017 | ¥536 | ¥639 |
| May 2017 | ¥527 | ¥629 |
| April 2017 | ¥473 | ¥564 |
| March 2017 | ¥451 | ¥538 |
| February 2017 | ¥436 | ¥531 |
| January 2017 | ¥453 | ¥552 |
| December 2016 | ¥463 | ¥565 |
| November 2016 | ¥460 | ¥561 |
| October 2016 | ¥513 | ¥626 |
| September 2016 | ¥471 | ¥574 |
| August 2016 | ¥448 | ¥546 |
| July 2016 | ¥515 | ¥628 |
| June 2016 | ¥442 | ¥539 |
| May 2016 | ¥464 | ¥566 |
| April 2016 | ¥407 | ¥496 |
| March 2016 | ¥386 | ¥471 |
| February 2016 | ¥371 | ¥458 |
| January 2016 | ¥388 | ¥479 |
| December 2015 | ¥411 | ¥507 |
| November 2015 | ¥396 | ¥489 |
| October 2015 | ¥447 | ¥552 |
| September 2015 | ¥454 | ¥560 |
| August 2015 | ¥473 | ¥584 |
| July 2015 | ¥412 | ¥508 |
| June 2015 | ¥410 | ¥506 |
| May 2015 | ¥413 | ¥510 |
| April 2015 | ¥365 | ¥450 |
| March 2015 | ¥356 | ¥439 |
| February 2015 | ¥353 | ¥440 |
| January 2015 | ¥363 | ¥452 |
| December 2014 | ¥332 | ¥414 |
| November 2014 | ¥301 | ¥375 |
| October 2014 | ¥287 | ¥357 |
| September 2014 | ¥296 | ¥369 |
| August 2014 | ¥307 | ¥382 |
| July 2014 | ¥303 | ¥378 |
| June 2014 | ¥270 | ¥336 |
| May 2014 | ¥239 | ¥298 |
| April 2014 | ¥268 | ¥334 |
| March 2014 | ¥282 | ¥351 |
| February 2014 | ¥298 | ¥373 |
| January 2014 | ¥297 | ¥372 |
| December 2013 | ¥294 | ¥369 |
| November 2013 | ¥259 | ¥324 |
| October 2013 | ¥236 | ¥296 |
| September 2013 | ¥219 | ¥274 |
| August 2013 | ¥185 | ¥232 |
| July 2013 | ¥190 | ¥238 |
| June 2013 | ¥177 | ¥222 |
| May 2013 | ¥200 | ¥250 |
| April 2013 | ¥200 | ¥250 |
| March 2013 | ¥188 | ¥235 |
| February 2013 | ¥191 | ¥241 |
| January 2013 | ¥183 | ¥231 |
| December 2012 | ¥184 | ¥232 |
| November 2012 | ¥164 | ¥207 |
| October 2012 | ¥152 | ¥192 |
| September 2012 | ¥150 | ¥189 |
| August 2012 | ¥144 | ¥182 |
| July 2012 | ¥157 | ¥199 |
| June 2012 | ¥174 | ¥220 |
| May 2012 | ¥139 | ¥176 |
| April 2012 | ¥186 | ¥235 |
| March 2012 | ¥210 | ¥265 |
| February 2012 | ¥214 | ¥272 |
| January 2012 | ¥215 | ¥274 |
| December 2011 | ¥185 | ¥235 |
| November 2011 | ¥188 | ¥239 |
| October 2011 | ¥197 | ¥251 |
| September 2011 | ¥178 | ¥227 |
| August 2011 | ¥154 | ¥196 |
| July 2011 | ¥138 | ¥176 |
| June 2011 | ¥152 | ¥193 |
| May 2011 | ¥144 | ¥183 |
| April 2011 | ¥140 | ¥178 |
| March 2011 | ¥163 | ¥207 |
| February 2011 | ¥107 | ¥137 |
| January 2011 | ¥106 | ¥136 |
| December 2010 | ¥107 | ¥138 |
| November 2010 | ¥100 | ¥129 |
| October 2010 | ¥94 | ¥121 |
| September 2010 | ¥97 | ¥125 |
| August 2010 | ¥86 | ¥111 |
| July 2010 | ¥93 | ¥119 |
| June 2010 | ¥86 | ¥111 |
| May 2010 | ¥107 | ¥137 |
| April 2010 | ¥123 | ¥158 |
| March 2010 | ¥100 | ¥129 |
| February 2010 | ¥82 | ¥107 |
| January 2010 | ¥72 | ¥94 |
| December 2009 | ¥70 | ¥91 |
| November 2009 | ¥66 | ¥86 |
| October 2009 | ¥80 | ¥104 |
| September 2009 | ¥89 | ¥116 |
| August 2009 | ¥97 | ¥127 |
| July 2009 | ¥99 | ¥129 |
| June 2009 | ¥107 | ¥140 |
| May 2009 | ¥106 | ¥138 |
| April 2009 | ¥90 | ¥117 |
| March 2009 | ¥87 | ¥113 |
| February 2009 | ¥90 | ¥118 |
| January 2009 | ¥89 | ¥116 |
| December 2008 | ¥98 | ¥128 |
| November 2008 | ¥82 | ¥107 |
| October 2008 | ¥83 | ¥108 |
| September 2008 | ¥86 | ¥112 |
| August 2008 | ¥97 | ¥126 |
| July 2008 | ¥125 | ¥163 |
| June 2008 | ¥131 | ¥171 |
| May 2008 | ¥141 | ¥184 |
| April 2008 | ¥97 | ¥127 |
| March 2008 | ¥92 | ¥120 |
| February 2008 | ¥103 | ¥134 |
| January 2008 | ¥106 | ¥139 |
| December 2007 | ¥124 | ¥162 |
| November 2007 | ¥147 | ¥192 |
| October 2007 | ¥156 | ¥203 |
| September 2007 | ¥140 | ¥183 |
| August 2007 | ¥147 | ¥192 |
| July 2007 | ¥213 | ¥278 |
| June 2007 | ¥250 | ¥326 |
| May 2007 | ¥241 | ¥314 |
| April 2007 | ¥264 | ¥344 |
| March 2007 | ¥233 | ¥304 |
| February 2007 | ¥224 | ¥292 |
| January 2007 | ¥213 | ¥278 |
| December 2006 | ¥188 | ¥246 |
| November 2006 | ¥196 | ¥256 |
| October 2006 | ¥219 | ¥286 |
| September 2006 | ¥244 | ¥318 |
| August 2006 | ¥245 | ¥320 |
| July 2006 | ¥225 | ¥294 |
| June 2006 | ¥248 | ¥324 |
| May 2006 | ¥230 | ¥300 |
| April 2006 | ¥339 | ¥442 |
| March 2006 | ¥366 | ¥478 |
| February 2006 | ¥368 | ¥480 |
| January 2006 | ¥444 | ¥580 |
| December 2005 | ¥414 | ¥540 |
| November 2005 | ¥357 | ¥466 |
| October 2005 | ¥342 | ¥446 |
| September 2005 | ¥309 | ¥404 |
| August 2005 | ¥257 | ¥336 |
| July 2005 | ¥254 | ¥332 |
| June 2005 | ¥254 | ¥332 |
| May 2005 | ¥244 | ¥318 |
| April 2005 | ¥265 | ¥346 |
| March 2005 | ¥306 | ¥400 |
| February 2005 | ¥279 | ¥364 |
| January 2005 | ¥294 | ¥384 |
| December 2004 | ¥242 | ¥316 |
| November 2004 | ¥253 | ¥330 |
| October 2004 | ¥260 | ¥340 |
| September 2004 | ¥256 | ¥334 |
| August 2004 | ¥291 | ¥380 |
| July 2004 | ¥279 | ¥364 |
| June 2004 | ¥317 | ¥414 |
| May 2004 | ¥282 | ¥368 |
| April 2004 | ¥297 | ¥388 |
| March 2004 | ¥230 | ¥300 |
| February 2004 | ¥193 | ¥252 |
| January 2004 | ¥187 | ¥244 |
| December 2003 | ¥159 | ¥208 |
| November 2003 | ¥156 | ¥204 |
| October 2003 | ¥193 | ¥252 |
| September 2003 | ¥222 | ¥290 |
| August 2003 | ¥156 | ¥204 |
| July 2003 | ¥141 | ¥184 |
| June 2003 | ¥138 | ¥180 |
| May 2003 | ¥113 | ¥148 |
| April 2003 | ¥98 | ¥128 |
| March 2003 | ¥78 | ¥102 |
| February 2003 | ¥80 | ¥104 |
| January 2003 | ¥72 | ¥94 |
| December 2002 | ¥69 | ¥90 |
| November 2002 | ¥72 | ¥94 |
| October 2002 | ¥84 | ¥110 |
| September 2002 | ¥161 | ¥210 |
| August 2002 | ¥173 | ¥226 |
| July 2002 | ¥169 | ¥220 |
| June 2002 | ¥175 | ¥228 |
| May 2002 | ¥190 | ¥248 |
| April 2002 | ¥175 | ¥228 |
| March 2002 | ¥185 | ¥242 |
| February 2002 | ¥197 | ¥262 |
| January 2002 | ¥180 | ¥240 |
| December 2001 | ¥191 | ¥254 |
| November 2001 | ¥203 | ¥270 |
| October 2001 | ¥254 | ¥338 |
| September 2001 | ¥268 | ¥356 |
| August 2001 | ¥295 | ¥392 |
| July 2001 | ¥259 | ¥344 |
| June 2001 | ¥257 | ¥342 |
| May 2001 | ¥281 | ¥374 |
| April 2001 | ¥344 | ¥458 |
| March 2001 | ¥239 | ¥318 |
| February 2001 | ¥227 | ¥312 |
| January 2001 | ¥201 | ¥276 |
1893.T
Price: ¥792
52 week price:
Dividend Yield: 2.98%
5-year range yield:
Forward Dividend Yield: 3.03%
Payout Ratio: 146.43%
Payout Ratio Range:
Dividend Per Share: 24.00 JPY
Earnings Per Share: 16.39 JPY
P/E Ratio: 48.01
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 211.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%