YONDENKO CORP - Price History
Monthly price history for 1939.T (YONDENKO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,655 | ¥3,655 |
| April 2024 | ¥3,760 | ¥3,760 |
| March 2024 | ¥4,020 | ¥4,020 |
| February 2024 | ¥4,206 | ¥4,290 |
| January 2024 | ¥3,466 | ¥3,535 |
| December 2023 | ¥3,088 | ¥3,150 |
| November 2023 | ¥2,851 | ¥2,908 |
| October 2023 | ¥2,873 | ¥2,930 |
| September 2023 | ¥2,787 | ¥2,843 |
| August 2023 | ¥2,303 | ¥2,398 |
| July 2023 | ¥2,246 | ¥2,338 |
| June 2023 | ¥2,153 | ¥2,242 |
| May 2023 | ¥1,959 | ¥2,040 |
| April 2023 | ¥1,874 | ¥1,951 |
| March 2023 | ¥1,815 | ¥1,890 |
| February 2023 | ¥1,773 | ¥1,891 |
| January 2023 | ¥1,712 | ¥1,826 |
| December 2022 | ¥1,626 | ¥1,734 |
| November 2022 | ¥1,664 | ¥1,774 |
| October 2022 | ¥1,697 | ¥1,810 |
| September 2022 | ¥1,650 | ¥1,759 |
| August 2022 | ¥1,734 | ¥1,896 |
| July 2022 | ¥1,673 | ¥1,829 |
| June 2022 | ¥1,620 | ¥1,771 |
| May 2022 | ¥1,549 | ¥1,694 |
| April 2022 | ¥1,605 | ¥1,755 |
| March 2022 | ¥1,575 | ¥1,722 |
| February 2022 | ¥1,447 | ¥1,632 |
| January 2022 | ¥1,468 | ¥1,656 |
| December 2021 | ¥1,524 | ¥1,719 |
| November 2021 | ¥1,443 | ¥1,627 |
| October 2021 | ¥1,505 | ¥1,698 |
| September 2021 | ¥1,531 | ¥1,727 |
| August 2021 | ¥1,478 | ¥1,700 |
| July 2021 | ¥1,285 | ¥1,478 |
| June 2021 | ¥1,424 | ¥1,638 |
| May 2021 | ¥1,476 | ¥1,698 |
| April 2021 | ¥1,402 | ¥1,612 |
| March 2021 | ¥1,337 | ¥1,538 |
| February 2021 | ¥1,212 | ¥1,412 |
| January 2021 | ¥1,170 | ¥1,362 |
| December 2020 | ¥1,192 | ¥1,388 |
| November 2020 | ¥1,111 | ¥1,294 |
| October 2020 | ¥967 | ¥1,126 |
| September 2020 | ¥1,029 | ¥1,198 |
| August 2020 | ¥957 | ¥1,134 |
| July 2020 | ¥942 | ¥1,116 |
| June 2020 | ¥1,116 | ¥1,322 |
| May 2020 | ¥987 | ¥1,170 |
| April 2020 | ¥1,002 | ¥1,188 |
| March 2020 | ¥1,046 | ¥1,239 |
| February 2020 | ¥987 | ¥1,188 |
| January 2020 | ¥1,196 | ¥1,440 |
| December 2019 | ¥1,210 | ¥1,456 |
| November 2019 | ¥1,152 | ¥1,386 |
| October 2019 | ¥1,151 | ¥1,385 |
| September 2019 | ¥1,176 | ¥1,415 |
| August 2019 | ¥1,103 | ¥1,346 |
| July 2019 | ¥1,112 | ¥1,357 |
| June 2019 | ¥1,114 | ¥1,360 |
| May 2019 | ¥1,075 | ¥1,312 |
| April 2019 | ¥1,082 | ¥1,320 |
| March 2019 | ¥1,114 | ¥1,360 |
| February 2019 | ¥1,085 | ¥1,346 |
| January 2019 | ¥1,058 | ¥1,313 |
| December 2018 | ¥1,046 | ¥1,298 |
| November 2018 | ¥1,103 | ¥1,369 |
| October 2018 | ¥1,035 | ¥1,284 |
| September 2018 | ¥1,119 | ¥1,388 |
| August 2018 | ¥1,061 | ¥1,334 |
| July 2018 | ¥1,036 | ¥1,302 |
| June 2018 | ¥1,064 | ¥1,337 |
| May 2018 | ¥1,091 | ¥1,371 |
| April 2018 | ¥1,060 | ¥1,332 |
| March 2018 | ¥1,062 | ¥1,334 |
| February 2018 | ¥1,082 | ¥1,382 |
| January 2018 | ¥1,103 | ¥1,410 |
| December 2017 | ¥1,161 | ¥1,484 |
| November 2017 | ¥1,165 | ¥1,489 |
| October 2017 | ¥1,236 | ¥1,580 |
| September 2017 | ¥1,221 | ¥1,560 |
| August 2017 | ¥1,171 | ¥1,500 |
| July 2017 | ¥1,185 | ¥1,518 |
| June 2017 | ¥1,002 | ¥1,282 |
| May 2017 | ¥963 | ¥1,232 |
| April 2017 | ¥918 | ¥1,175 |
| March 2017 | ¥855 | ¥1,095 |
| February 2017 | ¥836 | ¥1,090 |
| January 2017 | ¥853 | ¥1,112 |
| December 2016 | ¥859 | ¥1,120 |
| November 2016 | ¥838 | ¥1,092 |
| October 2016 | ¥784 | ¥1,022 |
| September 2016 | ¥757 | ¥988 |
| August 2016 | ¥721 | ¥952 |
| July 2016 | ¥742 | ¥980 |
| June 2016 | ¥742 | ¥980 |
| May 2016 | ¥770 | ¥1,018 |
| April 2016 | ¥780 | ¥1,030 |
| March 2016 | ¥727 | ¥960 |
| February 2016 | ¥721 | ¥965 |
| January 2016 | ¥725 | ¥970 |
| December 2015 | ¥828 | ¥1,108 |
| November 2015 | ¥858 | ¥1,148 |
| October 2015 | ¥822 | ¥1,100 |
| September 2015 | ¥742 | ¥992 |
| August 2015 | ¥753 | ¥1,020 |
| July 2015 | ¥797 | ¥1,080 |
| June 2015 | ¥814 | ¥1,102 |
| May 2015 | ¥842 | ¥1,140 |
| April 2015 | ¥906 | ¥1,228 |
| March 2015 | ¥891 | ¥1,208 |
| February 2015 | ¥871 | ¥1,192 |
| January 2015 | ¥827 | ¥1,132 |
| December 2014 | ¥820 | ¥1,122 |
| November 2014 | ¥745 | ¥1,020 |
| October 2014 | ¥736 | ¥1,008 |
| September 2014 | ¥762 | ¥1,042 |
| August 2014 | ¥746 | ¥1,032 |
| July 2014 | ¥762 | ¥1,055 |
| June 2014 | ¥778 | ¥1,078 |
| May 2014 | ¥679 | ¥940 |
| April 2014 | ¥655 | ¥908 |
| March 2014 | ¥653 | ¥905 |
| February 2014 | ¥643 | ¥902 |
| January 2014 | ¥650 | ¥912 |
| December 2013 | ¥645 | ¥905 |
| November 2013 | ¥645 | ¥905 |
| October 2013 | ¥618 | ¥868 |
| September 2013 | ¥630 | ¥885 |
| August 2013 | ¥592 | ¥842 |
| July 2013 | ¥629 | ¥895 |
| June 2013 | ¥593 | ¥845 |
| May 2013 | ¥585 | ¥832 |
| April 2013 | ¥574 | ¥818 |
| March 2013 | ¥562 | ¥800 |
| February 2013 | ¥564 | ¥815 |
| January 2013 | ¥565 | ¥818 |
| December 2012 | ¥590 | ¥852 |
| November 2012 | ¥534 | ¥772 |
| October 2012 | ¥500 | ¥722 |
| September 2012 | ¥515 | ¥745 |
| August 2012 | ¥539 | ¥792 |
| July 2012 | ¥564 | ¥830 |
| June 2012 | ¥558 | ¥820 |
| May 2012 | ¥522 | ¥768 |
| April 2012 | ¥561 | ¥825 |
| March 2012 | ¥585 | ¥860 |
| February 2012 | ¥583 | ¥870 |
| January 2012 | ¥550 | ¥820 |
| December 2011 | ¥560 | ¥835 |
| November 2011 | ¥534 | ¥798 |
| October 2011 | ¥529 | ¥790 |
| September 2011 | ¥560 | ¥835 |
| August 2011 | ¥554 | ¥840 |
| July 2011 | ¥569 | ¥862 |
| June 2011 | ¥592 | ¥898 |
| May 2011 | ¥545 | ¥825 |
| April 2011 | ¥579 | ¥878 |
| March 2011 | ¥619 | ¥938 |
| February 2011 | ¥589 | ¥905 |
| January 2011 | ¥593 | ¥910 |
| December 2010 | ¥550 | ¥845 |
| November 2010 | ¥521 | ¥800 |
| October 2010 | ¥483 | ¥742 |
| September 2010 | ¥550 | ¥845 |
| August 2010 | ¥565 | ¥880 |
| July 2010 | ¥597 | ¥930 |
| June 2010 | ¥619 | ¥965 |
| May 2010 | ¥616 | ¥960 |
| April 2010 | ¥712 | ¥1,110 |
| March 2010 | ¥699 | ¥1,090 |
| February 2010 | ¥706 | ¥1,112 |
| January 2010 | ¥729 | ¥1,150 |
| December 2009 | ¥775 | ¥1,222 |
| November 2009 | ¥755 | ¥1,190 |
| October 2009 | ¥809 | ¥1,275 |
| September 2009 | ¥768 | ¥1,210 |
| August 2009 | ¥809 | ¥1,275 |
| July 2009 | ¥729 | ¥1,150 |
| June 2009 | ¥769 | ¥1,212 |
| May 2009 | ¥753 | ¥1,188 |
| April 2009 | ¥760 | ¥1,198 |
| March 2009 | ¥750 | ¥1,182 |
| February 2009 | ¥634 | ¥1,000 |
| January 2009 | ¥755 | ¥1,190 |
| December 2008 | ¥842 | ¥1,328 |
| November 2008 | ¥752 | ¥1,185 |
| October 2008 | ¥758 | ¥1,195 |
| September 2008 | ¥825 | ¥1,300 |
| August 2008 | ¥855 | ¥1,348 |
| July 2008 | ¥904 | ¥1,425 |
| June 2008 | ¥913 | ¥1,440 |
| May 2008 | ¥958 | ¥1,510 |
| April 2008 | ¥818 | ¥1,290 |
| March 2008 | ¥848 | ¥1,338 |
| February 2008 | ¥818 | ¥1,290 |
| January 2008 | ¥825 | ¥1,300 |
| December 2007 | ¥839 | ¥1,322 |
| November 2007 | ¥888 | ¥1,400 |
| October 2007 | ¥902 | ¥1,422 |
| September 2007 | ¥1,002 | ¥1,580 |
| August 2007 | ¥917 | ¥1,458 |
| July 2007 | ¥973 | ¥1,548 |
| June 2007 | ¥997 | ¥1,585 |
| May 2007 | ¥953 | ¥1,515 |
| April 2007 | ¥1,016 | ¥1,615 |
| March 2007 | ¥1,007 | ¥1,600 |
| February 2007 | ¥1,032 | ¥1,652 |
| January 2007 | ¥982 | ¥1,572 |
| December 2006 | ¥935 | ¥1,498 |
| November 2006 | ¥872 | ¥1,398 |
| October 2006 | ¥893 | ¥1,430 |
| September 2006 | ¥953 | ¥1,528 |
| August 2006 | ¥988 | ¥1,582 |
| July 2006 | ¥952 | ¥1,525 |
| June 2006 | ¥1,046 | ¥1,675 |
| May 2006 | ¥1,092 | ¥1,750 |
| April 2006 | ¥1,138 | ¥1,822 |
| March 2006 | ¥1,152 | ¥1,845 |
| February 2006 | ¥1,133 | ¥1,815 |
| January 2006 | ¥1,180 | ¥1,890 |
| December 2005 | ¥1,149 | ¥1,840 |
| November 2005 | ¥1,096 | ¥1,755 |
| October 2005 | ¥1,081 | ¥1,732 |
| September 2005 | ¥1,030 | ¥1,650 |
| August 2005 | ¥1,005 | ¥1,610 |
| July 2005 | ¥991 | ¥1,588 |
| June 2005 | ¥963 | ¥1,542 |
| May 2005 | ¥936 | ¥1,500 |
| April 2005 | ¥927 | ¥1,485 |
| March 2005 | ¥1,007 | ¥1,612 |
| February 2005 | ¥968 | ¥1,550 |
| January 2005 | ¥894 | ¥1,432 |
| December 2004 | ¥851 | ¥1,362 |
| November 2004 | ¥769 | ¥1,232 |
| October 2004 | ¥765 | ¥1,225 |
| September 2004 | ¥748 | ¥1,198 |
| August 2004 | ¥747 | ¥1,210 |
| July 2004 | ¥767 | ¥1,242 |
| June 2004 | ¥763 | ¥1,235 |
| May 2004 | ¥717 | ¥1,160 |
| April 2004 | ¥730 | ¥1,182 |
| March 2004 | ¥729 | ¥1,180 |
| February 2004 | ¥753 | ¥1,232 |
| January 2004 | ¥695 | ¥1,138 |
| December 2003 | ¥703 | ¥1,150 |
| November 2003 | ¥658 | ¥1,078 |
| October 2003 | ¥677 | ¥1,108 |
| September 2003 | ¥689 | ¥1,128 |
| August 2003 | ¥715 | ¥1,182 |
| July 2003 | ¥715 | ¥1,182 |
| June 2003 | ¥732 | ¥1,210 |
| May 2003 | ¥738 | ¥1,220 |
| April 2003 | ¥704 | ¥1,165 |
| March 2003 | ¥697 | ¥1,152 |
| February 2003 | ¥650 | ¥1,088 |
| January 2003 | ¥629 | ¥1,052 |
| December 2002 | ¥614 | ¥1,028 |
| November 2002 | ¥664 | ¥1,110 |
| October 2002 | ¥659 | ¥1,102 |
| September 2002 | ¥668 | ¥1,118 |
| August 2002 | ¥636 | ¥1,075 |
| July 2002 | ¥605 | ¥1,022 |
| June 2002 | ¥606 | ¥1,025 |
| May 2002 | ¥658 | ¥1,112 |
| April 2002 | ¥612 | ¥1,035 |
| March 2002 | ¥603 | ¥1,020 |
| February 2002 | ¥645 | ¥1,105 |
| January 2002 | ¥594 | ¥1,018 |
| December 2001 | ¥622 | ¥1,065 |
| November 2001 | ¥623 | ¥1,068 |
| October 2001 | ¥622 | ¥1,065 |
| September 2001 | ¥599 | ¥1,025 |
| August 2001 | ¥610 | ¥1,058 |
| July 2001 | ¥599 | ¥1,038 |
| June 2001 | ¥603 | ¥1,045 |
| May 2001 | ¥557 | ¥965 |
| April 2001 | ¥575 | ¥998 |
| March 2001 | ¥544 | ¥942 |
| February 2001 | ¥534 | ¥938 |
| January 2001 | ¥507 | ¥890 |
1939.T
Price: ¥3,580
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.47%
Payout Ratio: 50.94%
Payout Ratio Range:
Dividend Per Share: 160.00 JPY
Earnings Per Share: 315.59 JPY
P/E Ratio: 12.68
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 55.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 19.03%
DGR20: 13.37%