KANDENKO CO LTD - Price History
Monthly price history for 1942.T (KANDENKO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,745 | ¥1,745 |
| April 2024 | ¥1,759 | ¥1,759 |
| March 2024 | ¥1,750 | ¥1,750 |
| February 2024 | ¥1,692 | ¥1,709 |
| January 2024 | ¥1,506 | ¥1,522 |
| December 2023 | ¥1,364 | ¥1,378 |
| November 2023 | ¥1,314 | ¥1,328 |
| October 2023 | ¥1,382 | ¥1,396 |
| September 2023 | ¥1,363 | ¥1,377 |
| August 2023 | ¥1,305 | ¥1,335 |
| July 2023 | ¥1,218 | ¥1,246 |
| June 2023 | ¥1,131 | ¥1,157 |
| May 2023 | ¥986 | ¥1,008 |
| April 2023 | ¥999 | ¥1,022 |
| March 2023 | ¥914 | ¥935 |
| February 2023 | ¥858 | ¥894 |
| January 2023 | ¥837 | ¥872 |
| December 2022 | ¥826 | ¥861 |
| November 2022 | ¥833 | ¥868 |
| October 2022 | ¥802 | ¥836 |
| September 2022 | ¥799 | ¥832 |
| August 2022 | ¥791 | ¥839 |
| July 2022 | ¥778 | ¥825 |
| June 2022 | ¥798 | ¥846 |
| May 2022 | ¥756 | ¥802 |
| April 2022 | ¥777 | ¥824 |
| March 2022 | ¥786 | ¥834 |
| February 2022 | ¥810 | ¥873 |
| January 2022 | ¥789 | ¥851 |
| December 2021 | ¥795 | ¥857 |
| November 2021 | ¥751 | ¥810 |
| October 2021 | ¥818 | ¥882 |
| September 2021 | ¥863 | ¥930 |
| August 2021 | ¥865 | ¥946 |
| July 2021 | ¥837 | ¥916 |
| June 2021 | ¥792 | ¥867 |
| May 2021 | ¥828 | ¥906 |
| April 2021 | ¥854 | ¥934 |
| March 2021 | ¥887 | ¥971 |
| February 2021 | ¥788 | ¥874 |
| January 2021 | ¥811 | ¥900 |
| December 2020 | ¥787 | ¥873 |
| November 2020 | ¥719 | ¥798 |
| October 2020 | ¥706 | ¥783 |
| September 2020 | ¥775 | ¥860 |
| August 2020 | ¥738 | ¥832 |
| July 2020 | ¥733 | ¥826 |
| June 2020 | ¥813 | ¥917 |
| May 2020 | ¥873 | ¥984 |
| April 2020 | ¥803 | ¥905 |
| March 2020 | ¥764 | ¥861 |
| February 2020 | ¥800 | ¥915 |
| January 2020 | ¥910 | ¥1,041 |
| December 2019 | ¥917 | ¥1,049 |
| November 2019 | ¥910 | ¥1,041 |
| October 2019 | ¥899 | ¥1,028 |
| September 2019 | ¥844 | ¥966 |
| August 2019 | ¥795 | ¥911 |
| July 2019 | ¥832 | ¥954 |
| June 2019 | ¥785 | ¥900 |
| May 2019 | ¥768 | ¥880 |
| April 2019 | ¥816 | ¥935 |
| March 2019 | ¥825 | ¥946 |
| February 2019 | ¥857 | ¥996 |
| January 2019 | ¥880 | ¥1,022 |
| December 2018 | ¥918 | ¥1,067 |
| November 2018 | ¥1,014 | ¥1,178 |
| October 2018 | ¥992 | ¥1,152 |
| September 2018 | ¥1,010 | ¥1,173 |
| August 2018 | ¥948 | ¥1,113 |
| July 2018 | ¥990 | ¥1,163 |
| June 2018 | ¥1,035 | ¥1,216 |
| May 2018 | ¥1,017 | ¥1,195 |
| April 2018 | ¥1,103 | ¥1,296 |
| March 2018 | ¥1,032 | ¥1,212 |
| February 2018 | ¥1,012 | ¥1,201 |
| January 2018 | ¥1,014 | ¥1,203 |
| December 2017 | ¥1,000 | ¥1,186 |
| November 2017 | ¥931 | ¥1,105 |
| October 2017 | ¥940 | ¥1,115 |
| September 2017 | ¥995 | ¥1,181 |
| August 2017 | ¥983 | ¥1,178 |
| July 2017 | ¥984 | ¥1,180 |
| June 2017 | ¥986 | ¥1,182 |
| May 2017 | ¥943 | ¥1,130 |
| April 2017 | ¥924 | ¥1,108 |
| March 2017 | ¥830 | ¥995 |
| February 2017 | ¥775 | ¥932 |
| January 2017 | ¥872 | ¥1,049 |
| December 2016 | ¥877 | ¥1,055 |
| November 2016 | ¥885 | ¥1,065 |
| October 2016 | ¥860 | ¥1,035 |
| September 2016 | ¥774 | ¥931 |
| August 2016 | ¥759 | ¥921 |
| July 2016 | ¥826 | ¥1,003 |
| June 2016 | ¥691 | ¥839 |
| May 2016 | ¥700 | ¥849 |
| April 2016 | ¥643 | ¥780 |
| March 2016 | ¥662 | ¥803 |
| February 2016 | ¥684 | ¥832 |
| January 2016 | ¥602 | ¥732 |
| December 2015 | ¥669 | ¥814 |
| November 2015 | ¥694 | ¥844 |
| October 2015 | ¥705 | ¥858 |
| September 2015 | ¥634 | ¥772 |
| August 2015 | ¥660 | ¥809 |
| July 2015 | ¥663 | ¥813 |
| June 2015 | ¥623 | ¥764 |
| May 2015 | ¥626 | ¥767 |
| April 2015 | ¥616 | ¥755 |
| March 2015 | ¥568 | ¥697 |
| February 2015 | ¥559 | ¥691 |
| January 2015 | ¥564 | ¥698 |
| December 2014 | ¥560 | ¥692 |
| November 2014 | ¥514 | ¥635 |
| October 2014 | ¥471 | ¥582 |
| September 2014 | ¥448 | ¥554 |
| August 2014 | ¥451 | ¥560 |
| July 2014 | ¥454 | ¥563 |
| June 2014 | ¥475 | ¥589 |
| May 2014 | ¥449 | ¥557 |
| April 2014 | ¥442 | ¥548 |
| March 2014 | ¥421 | ¥523 |
| February 2014 | ¥407 | ¥511 |
| January 2014 | ¥417 | ¥524 |
| December 2013 | ¥472 | ¥593 |
| November 2013 | ¥466 | ¥585 |
| October 2013 | ¥494 | ¥620 |
| September 2013 | ¥473 | ¥594 |
| August 2013 | ¥402 | ¥510 |
| July 2013 | ¥389 | ¥493 |
| June 2013 | ¥334 | ¥424 |
| May 2013 | ¥330 | ¥419 |
| April 2013 | ¥348 | ¥442 |
| March 2013 | ¥343 | ¥435 |
| February 2013 | ¥345 | ¥444 |
| January 2013 | ¥319 | ¥411 |
| December 2012 | ¥302 | ¥388 |
| November 2012 | ¥279 | ¥359 |
| October 2012 | ¥289 | ¥372 |
| September 2012 | ¥290 | ¥373 |
| August 2012 | ¥292 | ¥382 |
| July 2012 | ¥283 | ¥370 |
| June 2012 | ¥288 | ¥376 |
| May 2012 | ¥270 | ¥353 |
| April 2012 | ¥269 | ¥352 |
| March 2012 | ¥308 | ¥402 |
| February 2012 | ¥321 | ¥426 |
| January 2012 | ¥300 | ¥398 |
| December 2011 | ¥281 | ¥373 |
| November 2011 | ¥245 | ¥325 |
| October 2011 | ¥261 | ¥346 |
| September 2011 | ¥275 | ¥364 |
| August 2011 | ¥285 | ¥385 |
| July 2011 | ¥266 | ¥359 |
| June 2011 | ¥290 | ¥391 |
| May 2011 | ¥260 | ¥351 |
| April 2011 | ¥308 | ¥416 |
| March 2011 | ¥348 | ¥470 |
| February 2011 | ¥379 | ¥518 |
| January 2011 | ¥387 | ¥529 |
| December 2010 | ¥399 | ¥545 |
| November 2010 | ¥370 | ¥506 |
| October 2010 | ¥343 | ¥469 |
| September 2010 | ¥366 | ¥500 |
| August 2010 | ¥359 | ¥496 |
| July 2010 | ¥371 | ¥513 |
| June 2010 | ¥381 | ¥527 |
| May 2010 | ¥402 | ¥556 |
| April 2010 | ¥443 | ¥613 |
| March 2010 | ¥430 | ¥594 |
| February 2010 | ¥401 | ¥560 |
| January 2010 | ¥412 | ¥576 |
| December 2009 | ¥419 | ¥585 |
| November 2009 | ¥420 | ¥587 |
| October 2009 | ¥402 | ¥562 |
| September 2009 | ¥445 | ¥621 |
| August 2009 | ¥460 | ¥644 |
| July 2009 | ¥448 | ¥628 |
| June 2009 | ¥510 | ¥715 |
| May 2009 | ¥478 | ¥670 |
| April 2009 | ¥445 | ¥624 |
| March 2009 | ¥469 | ¥657 |
| February 2009 | ¥441 | ¥623 |
| January 2009 | ¥474 | ¥670 |
| December 2008 | ¥501 | ¥708 |
| November 2008 | ¥422 | ¥596 |
| October 2008 | ¥362 | ¥512 |
| September 2008 | ¥424 | ¥600 |
| August 2008 | ¥462 | ¥659 |
| July 2008 | ¥501 | ¥715 |
| June 2008 | ¥499 | ¥712 |
| May 2008 | ¥487 | ¥695 |
| April 2008 | ¥420 | ¥600 |
| March 2008 | ¥380 | ¥543 |
| February 2008 | ¥391 | ¥564 |
| January 2008 | ¥381 | ¥550 |
| December 2007 | ¥436 | ¥630 |
| November 2007 | ¥484 | ¥698 |
| October 2007 | ¥493 | ¥711 |
| September 2007 | ¥508 | ¥734 |
| August 2007 | ¥421 | ¥613 |
| July 2007 | ¥481 | ¥701 |
| June 2007 | ¥478 | ¥696 |
| May 2007 | ¥458 | ¥667 |
| April 2007 | ¥524 | ¥763 |
| March 2007 | ¥556 | ¥809 |
| February 2007 | ¥509 | ¥747 |
| January 2007 | ¥465 | ¥682 |
| December 2006 | ¥471 | ¥692 |
| November 2006 | ¥450 | ¥660 |
| October 2006 | ¥482 | ¥707 |
| September 2006 | ¥553 | ¥811 |
| August 2006 | ¥556 | ¥823 |
| July 2006 | ¥531 | ¥785 |
| June 2006 | ¥575 | ¥850 |
| May 2006 | ¥592 | ¥876 |
| April 2006 | ¥605 | ¥895 |
| March 2006 | ¥596 | ¥882 |
| February 2006 | ¥563 | ¥838 |
| January 2006 | ¥617 | ¥919 |
| December 2005 | ¥591 | ¥881 |
| November 2005 | ¥597 | ¥890 |
| October 2005 | ¥549 | ¥818 |
| September 2005 | ¥537 | ¥800 |
| August 2005 | ¥483 | ¥725 |
| July 2005 | ¥476 | ¥715 |
| June 2005 | ¥447 | ¥671 |
| May 2005 | ¥426 | ¥640 |
| April 2005 | ¥452 | ¥678 |
| March 2005 | ¥469 | ¥704 |
| February 2005 | ¥427 | ¥645 |
| January 2005 | ¥393 | ¥595 |
| December 2004 | ¥378 | ¥571 |
| November 2004 | ¥361 | ¥546 |
| October 2004 | ¥357 | ¥540 |
| September 2004 | ¥374 | ¥565 |
| August 2004 | ¥376 | ¥575 |
| July 2004 | ¥372 | ¥570 |
| June 2004 | ¥395 | ¥605 |
| May 2004 | ¥381 | ¥584 |
| April 2004 | ¥368 | ¥563 |
| March 2004 | ¥330 | ¥505 |
| February 2004 | ¥319 | ¥493 |
| January 2004 | ¥289 | ¥447 |
| December 2003 | ¥251 | ¥388 |
| November 2003 | ¥239 | ¥369 |
| October 2003 | ¥244 | ¥378 |
| September 2003 | ¥259 | ¥400 |
| August 2003 | ¥254 | ¥397 |
| July 2003 | ¥236 | ¥369 |
| June 2003 | ¥233 | ¥364 |
| May 2003 | ¥226 | ¥353 |
| April 2003 | ¥226 | ¥354 |
| March 2003 | ¥233 | ¥364 |
| February 2003 | ¥231 | ¥366 |
| January 2003 | ¥221 | ¥351 |
| December 2002 | ¥233 | ¥369 |
| November 2002 | ¥233 | ¥370 |
| October 2002 | ¥247 | ¥392 |
| September 2002 | ¥265 | ¥420 |
| August 2002 | ¥253 | ¥406 |
| July 2002 | ¥254 | ¥408 |
| June 2002 | ¥274 | ¥440 |
| May 2002 | ¥302 | ¥484 |
| April 2002 | ¥275 | ¥441 |
| March 2002 | ¥302 | ¥485 |
| February 2002 | ¥339 | ¥550 |
| January 2002 | ¥299 | ¥485 |
| December 2001 | ¥358 | ¥580 |
| November 2001 | ¥350 | ¥568 |
| October 2001 | ¥358 | ¥580 |
| September 2001 | ¥369 | ¥599 |
| August 2001 | ¥363 | ¥594 |
| July 2001 | ¥351 | ¥574 |
| June 2001 | ¥370 | ¥605 |
| May 2001 | ¥354 | ¥579 |
| April 2001 | ¥364 | ¥595 |
| March 2001 | ¥336 | ¥549 |
| February 2001 | ¥340 | ¥561 |
| January 2001 | ¥399 | ¥658 |
1942.T
Price: ¥1,745
52 week price:
5-year range yield:
Forward Dividend Yield: 2.07%
Payout Ratio: 28.39%
Payout Ratio Range:
Dividend Per Share: 36.00 JPY
Earnings Per Share: 133.81 JPY
P/E Ratio: 12.08
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 367.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 13.40%
DGR10: 18.36%
DGR20: 11.02%