TOKYO ENERGY & SYSTEMS INC - Price History
Monthly price history for 1945.T (TOKYO ENERGY & SYSTEMS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,331 | ¥1,331 |
| April 2024 | ¥1,352 | ¥1,352 |
| March 2024 | ¥1,260 | ¥1,260 |
| February 2024 | ¥1,117 | ¥1,135 |
| January 2024 | ¥1,019 | ¥1,035 |
| December 2023 | ¥1,029 | ¥1,046 |
| November 2023 | ¥950 | ¥965 |
| October 2023 | ¥939 | ¥954 |
| September 2023 | ¥973 | ¥989 |
| August 2023 | ¥971 | ¥1,006 |
| July 2023 | ¥958 | ¥993 |
| June 2023 | ¥940 | ¥974 |
| May 2023 | ¥887 | ¥919 |
| April 2023 | ¥879 | ¥911 |
| March 2023 | ¥861 | ¥892 |
| February 2023 | ¥869 | ¥906 |
| January 2023 | ¥908 | ¥946 |
| December 2022 | ¥895 | ¥933 |
| November 2022 | ¥903 | ¥941 |
| October 2022 | ¥887 | ¥924 |
| September 2022 | ¥930 | ¥969 |
| August 2022 | ¥1,011 | ¥1,059 |
| July 2022 | ¥989 | ¥1,036 |
| June 2022 | ¥924 | ¥968 |
| May 2022 | ¥894 | ¥937 |
| April 2022 | ¥934 | ¥979 |
| March 2022 | ¥929 | ¥973 |
| February 2022 | ¥913 | ¥970 |
| January 2022 | ¥876 | ¥931 |
| December 2021 | ¥1,028 | ¥1,092 |
| November 2021 | ¥971 | ¥1,032 |
| October 2021 | ¥1,038 | ¥1,103 |
| September 2021 | ¥995 | ¥1,057 |
| August 2021 | ¥980 | ¥1,056 |
| July 2021 | ¥933 | ¥1,005 |
| June 2021 | ¥889 | ¥958 |
| May 2021 | ¥891 | ¥960 |
| April 2021 | ¥870 | ¥937 |
| March 2021 | ¥850 | ¥916 |
| February 2021 | ¥842 | ¥908 |
| January 2021 | ¥872 | ¥941 |
| December 2020 | ¥841 | ¥907 |
| November 2020 | ¥825 | ¥890 |
| October 2020 | ¥744 | ¥803 |
| September 2020 | ¥692 | ¥747 |
| August 2020 | ¥701 | ¥769 |
| July 2020 | ¥665 | ¥730 |
| June 2020 | ¥718 | ¥788 |
| May 2020 | ¥680 | ¥746 |
| April 2020 | ¥667 | ¥732 |
| March 2020 | ¥749 | ¥822 |
| February 2020 | ¥713 | ¥785 |
| January 2020 | ¥807 | ¥888 |
| December 2019 | ¥834 | ¥918 |
| November 2019 | ¥852 | ¥937 |
| October 2019 | ¥922 | ¥1,015 |
| September 2019 | ¥799 | ¥879 |
| August 2019 | ¥768 | ¥857 |
| July 2019 | ¥843 | ¥941 |
| June 2019 | ¥816 | ¥910 |
| May 2019 | ¥809 | ¥902 |
| April 2019 | ¥860 | ¥959 |
| March 2019 | ¥883 | ¥985 |
| February 2019 | ¥846 | ¥947 |
| January 2019 | ¥844 | ¥945 |
| December 2018 | ¥862 | ¥965 |
| November 2018 | ¥862 | ¥965 |
| October 2018 | ¥877 | ¥981 |
| September 2018 | ¥1,022 | ¥1,144 |
| August 2018 | ¥960 | ¥1,084 |
| July 2018 | ¥1,080 | ¥1,220 |
| June 2018 | ¥1,126 | ¥1,272 |
| May 2018 | ¥1,144 | ¥1,292 |
| April 2018 | ¥1,143 | ¥1,291 |
| March 2018 | ¥1,060 | ¥1,197 |
| February 2018 | ¥1,038 | ¥1,178 |
| January 2018 | ¥977 | ¥1,108 |
| December 2017 | ¥1,156 | ¥1,311 |
| November 2017 | ¥1,150 | ¥1,305 |
| October 2017 | ¥1,163 | ¥1,319 |
| September 2017 | ¥1,067 | ¥1,210 |
| August 2017 | ¥962 | ¥1,101 |
| July 2017 | ¥944 | ¥1,080 |
| June 2017 | ¥883 | ¥1,010 |
| May 2017 | ¥826 | ¥945 |
| April 2017 | ¥820 | ¥938 |
| March 2017 | ¥837 | ¥958 |
| February 2017 | ¥824 | ¥947 |
| January 2017 | ¥876 | ¥1,007 |
| December 2016 | ¥870 | ¥1,000 |
| November 2016 | ¥829 | ¥953 |
| October 2016 | ¥883 | ¥1,015 |
| September 2016 | ¥917 | ¥1,054 |
| August 2016 | ¥895 | ¥1,039 |
| July 2016 | ¥1,004 | ¥1,166 |
| June 2016 | ¥893 | ¥1,037 |
| May 2016 | ¥972 | ¥1,129 |
| April 2016 | ¥703 | ¥816 |
| March 2016 | ¥784 | ¥910 |
| February 2016 | ¥815 | ¥951 |
| January 2016 | ¥840 | ¥981 |
| December 2015 | ¥945 | ¥1,103 |
| November 2015 | ¥928 | ¥1,083 |
| October 2015 | ¥1,012 | ¥1,181 |
| September 2015 | ¥711 | ¥830 |
| August 2015 | ¥810 | ¥956 |
| July 2015 | ¥954 | ¥1,126 |
| June 2015 | ¥1,056 | ¥1,247 |
| May 2015 | ¥1,012 | ¥1,195 |
| April 2015 | ¥965 | ¥1,139 |
| March 2015 | ¥839 | ¥990 |
| February 2015 | ¥734 | ¥871 |
| January 2015 | ¥712 | ¥845 |
| December 2014 | ¥736 | ¥873 |
| November 2014 | ¥664 | ¥788 |
| October 2014 | ¥657 | ¥780 |
| September 2014 | ¥625 | ¥742 |
| August 2014 | ¥590 | ¥707 |
| July 2014 | ¥515 | ¥617 |
| June 2014 | ¥460 | ¥551 |
| May 2014 | ¥434 | ¥520 |
| April 2014 | ¥445 | ¥533 |
| March 2014 | ¥418 | ¥501 |
| February 2014 | ¥376 | ¥457 |
| January 2014 | ¥431 | ¥524 |
| December 2013 | ¥448 | ¥545 |
| November 2013 | ¥428 | ¥521 |
| October 2013 | ¥424 | ¥516 |
| September 2013 | ¥432 | ¥526 |
| August 2013 | ¥382 | ¥471 |
| July 2013 | ¥392 | ¥484 |
| June 2013 | ¥357 | ¥441 |
| May 2013 | ¥336 | ¥415 |
| April 2013 | ¥386 | ¥476 |
| March 2013 | ¥377 | ¥465 |
| February 2013 | ¥390 | ¥489 |
| January 2013 | ¥383 | ¥480 |
| December 2012 | ¥395 | ¥495 |
| November 2012 | ¥304 | ¥381 |
| October 2012 | ¥277 | ¥348 |
| September 2012 | ¥308 | ¥386 |
| August 2012 | ¥285 | ¥365 |
| July 2012 | ¥301 | ¥385 |
| June 2012 | ¥294 | ¥376 |
| May 2012 | ¥277 | ¥355 |
| April 2012 | ¥382 | ¥489 |
| March 2012 | ¥381 | ¥488 |
| February 2012 | ¥385 | ¥500 |
| January 2012 | ¥378 | ¥491 |
| December 2011 | ¥308 | ¥400 |
| November 2011 | ¥316 | ¥410 |
| October 2011 | ¥288 | ¥374 |
| September 2011 | ¥282 | ¥366 |
| August 2011 | ¥296 | ¥393 |
| July 2011 | ¥298 | ¥395 |
| June 2011 | ¥344 | ¥456 |
| May 2011 | ¥299 | ¥397 |
| April 2011 | ¥402 | ¥533 |
| March 2011 | ¥412 | ¥547 |
| February 2011 | ¥419 | ¥563 |
| January 2011 | ¥409 | ¥550 |
| December 2010 | ¥389 | ¥523 |
| November 2010 | ¥365 | ¥491 |
| October 2010 | ¥351 | ¥471 |
| September 2010 | ¥430 | ¥578 |
| August 2010 | ¥422 | ¥575 |
| July 2010 | ¥433 | ¥589 |
| June 2010 | ¥428 | ¥583 |
| May 2010 | ¥428 | ¥583 |
| April 2010 | ¥483 | ¥657 |
| March 2010 | ¥473 | ¥644 |
| February 2010 | ¥417 | ¥574 |
| January 2010 | ¥420 | ¥578 |
| December 2009 | ¥426 | ¥587 |
| November 2009 | ¥430 | ¥593 |
| October 2009 | ¥528 | ¥727 |
| September 2009 | ¥531 | ¥731 |
| August 2009 | ¥567 | ¥781 |
| July 2009 | ¥560 | ¥771 |
| June 2009 | ¥608 | ¥838 |
| May 2009 | ¥594 | ¥819 |
| April 2009 | ¥515 | ¥709 |
| March 2009 | ¥464 | ¥639 |
| February 2009 | ¥566 | ¥780 |
| January 2009 | ¥512 | ¥705 |
| December 2008 | ¥492 | ¥678 |
| November 2008 | ¥410 | ¥565 |
| October 2008 | ¥412 | ¥567 |
| September 2008 | ¥388 | ¥534 |
| August 2008 | ¥446 | ¥615 |
| July 2008 | ¥448 | ¥617 |
| June 2008 | ¥429 | ¥591 |
| May 2008 | ¥418 | ¥576 |
| April 2008 | ¥371 | ¥511 |
| March 2008 | ¥369 | ¥509 |
| February 2008 | ¥446 | ¥615 |
| January 2008 | ¥401 | ¥553 |
| December 2007 | ¥478 | ¥659 |
| November 2007 | ¥501 | ¥690 |
| October 2007 | ¥526 | ¥725 |
| September 2007 | ¥589 | ¥811 |
| August 2007 | ¥629 | ¥875 |
| July 2007 | ¥792 | ¥1,102 |
| June 2007 | ¥721 | ¥1,003 |
| May 2007 | ¥655 | ¥911 |
| April 2007 | ¥771 | ¥1,073 |
| March 2007 | ¥821 | ¥1,142 |
| February 2007 | ¥685 | ¥958 |
| January 2007 | ¥620 | ¥867 |
| December 2006 | ¥607 | ¥848 |
| November 2006 | ¥585 | ¥817 |
| October 2006 | ¥665 | ¥929 |
| September 2006 | ¥721 | ¥1,008 |
| August 2006 | ¥795 | ¥1,117 |
| July 2006 | ¥807 | ¥1,134 |
| June 2006 | ¥766 | ¥1,076 |
| May 2006 | ¥824 | ¥1,157 |
| April 2006 | ¥780 | ¥1,095 |
| March 2006 | ¥776 | ¥1,090 |
| February 2006 | ¥845 | ¥1,187 |
| January 2006 | ¥927 | ¥1,302 |
| December 2005 | ¥739 | ¥1,038 |
| November 2005 | ¥707 | ¥993 |
| October 2005 | ¥651 | ¥915 |
| September 2005 | ¥604 | ¥849 |
| August 2005 | ¥475 | ¥667 |
| July 2005 | ¥451 | ¥634 |
| June 2005 | ¥426 | ¥598 |
| May 2005 | ¥419 | ¥589 |
| April 2005 | ¥431 | ¥606 |
| March 2005 | ¥440 | ¥618 |
| February 2005 | ¥392 | ¥550 |
| January 2005 | ¥387 | ¥543 |
| December 2004 | ¥368 | ¥517 |
| November 2004 | ¥332 | ¥466 |
| October 2004 | ¥330 | ¥463 |
| September 2004 | ¥308 | ¥432 |
| August 2004 | ¥305 | ¥433 |
| July 2004 | ¥327 | ¥465 |
| June 2004 | ¥334 | ¥475 |
| May 2004 | ¥323 | ¥459 |
| April 2004 | ¥330 | ¥469 |
| March 2004 | ¥331 | ¥470 |
| February 2004 | ¥324 | ¥465 |
| January 2004 | ¥254 | ¥364 |
| December 2003 | ¥254 | ¥365 |
| November 2003 | ¥244 | ¥350 |
| October 2003 | ¥253 | ¥363 |
| September 2003 | ¥254 | ¥364 |
| August 2003 | ¥243 | ¥354 |
| July 2003 | ¥240 | ¥350 |
| June 2003 | ¥243 | ¥353 |
| May 2003 | ¥227 | ¥330 |
| April 2003 | ¥225 | ¥327 |
| March 2003 | ¥217 | ¥316 |
| February 2003 | ¥208 | ¥307 |
| January 2003 | ¥227 | ¥335 |
| December 2002 | ¥241 | ¥356 |
| November 2002 | ¥238 | ¥352 |
| October 2002 | ¥232 | ¥343 |
| September 2002 | ¥248 | ¥366 |
| August 2002 | ¥233 | ¥350 |
| July 2002 | ¥243 | ¥364 |
| June 2002 | ¥237 | ¥356 |
| May 2002 | ¥227 | ¥341 |
| April 2002 | ¥219 | ¥329 |
| March 2002 | ¥231 | ¥346 |
| February 2002 | ¥248 | ¥377 |
| January 2002 | ¥230 | ¥350 |
| December 2001 | ¥255 | ¥388 |
| November 2001 | ¥226 | ¥343 |
| October 2001 | ¥255 | ¥387 |
| September 2001 | ¥266 | ¥405 |
| August 2001 | ¥288 | ¥444 |
| July 2001 | ¥292 | ¥450 |
| June 2001 | ¥318 | ¥490 |
| May 2001 | ¥276 | ¥425 |
| April 2001 | ¥251 | ¥387 |
| March 2001 | ¥236 | ¥363 |
| February 2001 | ¥234 | ¥363 |
| January 2001 | ¥231 | ¥357 |
1945.T
Price: ¥1,331
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 42.37%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 94.41 JPY
P/E Ratio: 18.70
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 39.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 12.26%
DGR5: 6.74%
DGR10: 3.62%