TOENEC CORP - Price History
Monthly price history for 1946.T (TOENEC CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,180 | ¥5,180 |
| April 2024 | ¥5,420 | ¥5,420 |
| March 2024 | ¥5,760 | ¥5,760 |
| February 2024 | ¥5,107 | ¥5,210 |
| January 2024 | ¥4,759 | ¥4,855 |
| December 2023 | ¥4,480 | ¥4,570 |
| November 2023 | ¥4,161 | ¥4,245 |
| October 2023 | ¥4,019 | ¥4,100 |
| September 2023 | ¥4,152 | ¥4,235 |
| August 2023 | ¥3,915 | ¥4,050 |
| July 2023 | ¥3,630 | ¥3,755 |
| June 2023 | ¥3,475 | ¥3,595 |
| May 2023 | ¥3,340 | ¥3,455 |
| April 2023 | ¥3,350 | ¥3,465 |
| March 2023 | ¥3,296 | ¥3,410 |
| February 2023 | ¥3,248 | ¥3,410 |
| January 2023 | ¥3,286 | ¥3,450 |
| December 2022 | ¥3,334 | ¥3,500 |
| November 2022 | ¥3,258 | ¥3,420 |
| October 2022 | ¥3,353 | ¥3,520 |
| September 2022 | ¥3,243 | ¥3,405 |
| August 2022 | ¥3,459 | ¥3,680 |
| July 2022 | ¥3,511 | ¥3,735 |
| June 2022 | ¥3,290 | ¥3,500 |
| May 2022 | ¥3,201 | ¥3,405 |
| April 2022 | ¥3,126 | ¥3,325 |
| March 2022 | ¥3,088 | ¥3,285 |
| February 2022 | ¥3,260 | ¥3,560 |
| January 2022 | ¥2,907 | ¥3,175 |
| December 2021 | ¥3,095 | ¥3,380 |
| November 2021 | ¥2,857 | ¥3,120 |
| October 2021 | ¥3,068 | ¥3,350 |
| September 2021 | ¥3,351 | ¥3,660 |
| August 2021 | ¥3,343 | ¥3,695 |
| July 2021 | ¥3,370 | ¥3,725 |
| June 2021 | ¥3,262 | ¥3,605 |
| May 2021 | ¥3,343 | ¥3,695 |
| April 2021 | ¥3,442 | ¥3,805 |
| March 2021 | ¥3,542 | ¥3,915 |
| February 2021 | ¥3,171 | ¥3,580 |
| January 2021 | ¥3,256 | ¥3,675 |
| December 2020 | ¥3,579 | ¥4,040 |
| November 2020 | ¥3,287 | ¥3,710 |
| October 2020 | ¥3,003 | ¥3,390 |
| September 2020 | ¥3,163 | ¥3,570 |
| August 2020 | ¥3,242 | ¥3,715 |
| July 2020 | ¥3,238 | ¥3,710 |
| June 2020 | ¥3,251 | ¥3,725 |
| May 2020 | ¥3,404 | ¥3,900 |
| April 2020 | ¥2,854 | ¥3,270 |
| March 2020 | ¥2,775 | ¥3,180 |
| February 2020 | ¥2,793 | ¥3,275 |
| January 2020 | ¥3,373 | ¥3,955 |
| December 2019 | ¥3,287 | ¥3,855 |
| November 2019 | ¥3,104 | ¥3,640 |
| October 2019 | ¥3,010 | ¥3,530 |
| September 2019 | ¥2,946 | ¥3,455 |
| August 2019 | ¥2,629 | ¥3,145 |
| July 2019 | ¥2,675 | ¥3,200 |
| June 2019 | ¥2,596 | ¥3,105 |
| May 2019 | ¥2,493 | ¥2,982 |
| April 2019 | ¥2,575 | ¥3,080 |
| March 2019 | ¥2,541 | ¥3,040 |
| February 2019 | ¥2,708 | ¥3,320 |
| January 2019 | ¥2,545 | ¥3,120 |
| December 2018 | ¥2,351 | ¥2,882 |
| November 2018 | ¥2,561 | ¥3,140 |
| October 2018 | ¥2,659 | ¥3,260 |
| September 2018 | ¥2,634 | ¥3,230 |
| August 2018 | ¥2,559 | ¥3,165 |
| July 2018 | ¥2,676 | ¥3,310 |
| June 2018 | ¥2,688 | ¥3,325 |
| May 2018 | ¥2,688 | ¥3,325 |
| April 2018 | ¥2,761 | ¥3,415 |
| March 2018 | ¥2,510 | ¥3,105 |
| February 2018 | ¥2,593 | ¥3,275 |
| January 2018 | ¥2,593 | ¥3,275 |
| December 2017 | ¥2,708 | ¥3,420 |
| November 2017 | ¥2,573 | ¥3,250 |
| October 2017 | ¥2,617 | ¥3,305 |
| September 2017 | ¥2,660 | ¥3,360 |
| August 2017 | ¥2,668 | ¥3,375 |
| July 2017 | ¥2,648 | ¥3,350 |
| June 2017 | ¥2,758 | ¥3,490 |
| May 2017 | ¥2,533 | ¥3,205 |
| April 2017 | ¥2,332 | ¥2,950 |
| March 2017 | ¥2,197 | ¥2,780 |
| February 2017 | ¥2,077 | ¥2,685 |
| January 2017 | ¥2,150 | ¥2,780 |
| December 2016 | ¥2,224 | ¥2,875 |
| November 2016 | ¥2,061 | ¥2,665 |
| October 2016 | ¥1,945 | ¥2,515 |
| September 2016 | ¥1,914 | ¥2,475 |
| August 2016 | ¥1,857 | ¥2,425 |
| July 2016 | ¥2,304 | ¥3,010 |
| June 2016 | ¥1,987 | ¥2,595 |
| May 2016 | ¥2,266 | ¥2,960 |
| April 2016 | ¥2,699 | ¥3,525 |
| March 2016 | ¥2,657 | ¥3,470 |
| February 2016 | ¥2,634 | ¥3,485 |
| January 2016 | ¥2,891 | ¥3,825 |
| December 2015 | ¥3,023 | ¥4,000 |
| November 2015 | ¥3,340 | ¥4,420 |
| October 2015 | ¥3,548 | ¥4,695 |
| September 2015 | ¥3,303 | ¥4,370 |
| August 2015 | ¥3,456 | ¥4,600 |
| July 2015 | ¥3,017 | ¥4,015 |
| June 2015 | ¥2,859 | ¥3,805 |
| May 2015 | ¥2,476 | ¥3,295 |
| April 2015 | ¥2,235 | ¥2,975 |
| March 2015 | ¥2,172 | ¥2,890 |
| February 2015 | ¥2,202 | ¥2,955 |
| January 2015 | ¥2,191 | ¥2,940 |
| December 2014 | ¥2,109 | ¥2,830 |
| November 2014 | ¥2,161 | ¥2,900 |
| October 2014 | ¥2,202 | ¥2,955 |
| September 2014 | ¥2,228 | ¥2,990 |
| August 2014 | ¥2,191 | ¥2,950 |
| July 2014 | ¥2,102 | ¥2,830 |
| June 2014 | ¥2,161 | ¥2,910 |
| May 2014 | ¥2,009 | ¥2,705 |
| April 2014 | ¥1,838 | ¥2,475 |
| March 2014 | ¥2,106 | ¥2,835 |
| February 2014 | ¥2,142 | ¥2,910 |
| January 2014 | ¥2,337 | ¥3,175 |
| December 2013 | ¥2,318 | ¥3,150 |
| November 2013 | ¥2,219 | ¥3,015 |
| October 2013 | ¥2,256 | ¥3,065 |
| September 2013 | ¥2,153 | ¥2,925 |
| August 2013 | ¥1,926 | ¥2,640 |
| July 2013 | ¥1,897 | ¥2,600 |
| June 2013 | ¥1,762 | ¥2,415 |
| May 2013 | ¥1,627 | ¥2,230 |
| April 2013 | ¥1,609 | ¥2,205 |
| March 2013 | ¥1,624 | ¥2,225 |
| February 2013 | ¥1,729 | ¥2,395 |
| January 2013 | ¥1,743 | ¥2,415 |
| December 2012 | ¥1,638 | ¥2,270 |
| November 2012 | ¥1,595 | ¥2,210 |
| October 2012 | ¥1,581 | ¥2,190 |
| September 2012 | ¥1,570 | ¥2,175 |
| August 2012 | ¥1,576 | ¥2,210 |
| July 2012 | ¥1,491 | ¥2,090 |
| June 2012 | ¥1,502 | ¥2,105 |
| May 2012 | ¥1,494 | ¥2,095 |
| April 2012 | ¥1,662 | ¥2,330 |
| March 2012 | ¥1,712 | ¥2,400 |
| February 2012 | ¥1,602 | ¥2,270 |
| January 2012 | ¥1,563 | ¥2,215 |
| December 2011 | ¥1,468 | ¥2,080 |
| November 2011 | ¥1,238 | ¥1,755 |
| October 2011 | ¥1,440 | ¥2,040 |
| September 2011 | ¥1,641 | ¥2,325 |
| August 2011 | ¥1,469 | ¥2,105 |
| July 2011 | ¥1,469 | ¥2,105 |
| June 2011 | ¥1,475 | ¥2,115 |
| May 2011 | ¥1,427 | ¥2,045 |
| April 2011 | ¥1,608 | ¥2,305 |
| March 2011 | ¥1,720 | ¥2,465 |
| February 2011 | ¥1,616 | ¥2,340 |
| January 2011 | ¥1,567 | ¥2,270 |
| December 2010 | ¥1,605 | ¥2,325 |
| November 2010 | ¥1,460 | ¥2,115 |
| October 2010 | ¥1,419 | ¥2,055 |
| September 2010 | ¥1,591 | ¥2,305 |
| August 2010 | ¥1,553 | ¥2,275 |
| July 2010 | ¥1,693 | ¥2,480 |
| June 2010 | ¥1,714 | ¥2,510 |
| May 2010 | ¥1,625 | ¥2,380 |
| April 2010 | ¥1,769 | ¥2,590 |
| March 2010 | ¥1,734 | ¥2,540 |
| February 2010 | ¥1,599 | ¥2,365 |
| January 2010 | ¥1,673 | ¥2,475 |
| December 2009 | ¥1,791 | ¥2,650 |
| November 2009 | ¥1,710 | ¥2,530 |
| October 2009 | ¥1,852 | ¥2,740 |
| September 2009 | ¥1,879 | ¥2,780 |
| August 2009 | ¥1,987 | ¥2,965 |
| July 2009 | ¥1,840 | ¥2,745 |
| June 2009 | ¥1,743 | ¥2,600 |
| May 2009 | ¥1,599 | ¥2,385 |
| April 2009 | ¥1,528 | ¥2,280 |
| March 2009 | ¥1,763 | ¥2,630 |
| February 2009 | ¥1,723 | ¥2,595 |
| January 2009 | ¥1,779 | ¥2,680 |
| December 2008 | ¥1,763 | ¥2,655 |
| November 2008 | ¥1,663 | ¥2,505 |
| October 2008 | ¥1,544 | ¥2,325 |
| September 2008 | ¥1,776 | ¥2,675 |
| August 2008 | ¥1,832 | ¥2,785 |
| July 2008 | ¥1,924 | ¥2,925 |
| June 2008 | ¥1,901 | ¥2,890 |
| May 2008 | ¥1,842 | ¥2,800 |
| April 2008 | ¥1,612 | ¥2,450 |
| March 2008 | ¥1,576 | ¥2,395 |
| February 2008 | ¥1,578 | ¥2,425 |
| January 2008 | ¥1,711 | ¥2,630 |
| December 2007 | ¥1,903 | ¥2,925 |
| November 2007 | ¥1,952 | ¥3,000 |
| October 2007 | ¥1,757 | ¥2,700 |
| September 2007 | ¥1,844 | ¥2,835 |
| August 2007 | ¥1,626 | ¥2,525 |
| July 2007 | ¥1,758 | ¥2,730 |
| June 2007 | ¥1,736 | ¥2,695 |
| May 2007 | ¥1,684 | ¥2,615 |
| April 2007 | ¥1,726 | ¥2,680 |
| March 2007 | ¥1,604 | ¥2,490 |
| February 2007 | ¥1,875 | ¥2,940 |
| January 2007 | ¥1,579 | ¥2,475 |
| December 2006 | ¥1,588 | ¥2,490 |
| November 2006 | ¥1,384 | ¥2,170 |
| October 2006 | ¥1,416 | ¥2,220 |
| September 2006 | ¥1,569 | ¥2,460 |
| August 2006 | ¥1,587 | ¥2,515 |
| July 2006 | ¥1,511 | ¥2,395 |
| June 2006 | ¥1,473 | ¥2,335 |
| May 2006 | ¥1,628 | ¥2,580 |
| April 2006 | ¥1,780 | ¥2,820 |
| March 2006 | ¥1,713 | ¥2,715 |
| February 2006 | ¥1,635 | ¥2,615 |
| January 2006 | ¥1,848 | ¥2,955 |
| December 2005 | ¥1,629 | ¥2,605 |
| November 2005 | ¥1,604 | ¥2,565 |
| October 2005 | ¥1,657 | ¥2,650 |
| September 2005 | ¥1,632 | ¥2,610 |
| August 2005 | ¥1,542 | ¥2,490 |
| July 2005 | ¥1,576 | ¥2,545 |
| June 2005 | ¥1,520 | ¥2,455 |
| May 2005 | ¥1,424 | ¥2,300 |
| April 2005 | ¥1,523 | ¥2,460 |
| March 2005 | ¥1,641 | ¥2,650 |
| February 2005 | ¥1,577 | ¥2,570 |
| January 2005 | ¥1,473 | ¥2,400 |
| December 2004 | ¥1,485 | ¥2,420 |
| November 2004 | ¥1,285 | ¥2,095 |
| October 2004 | ¥1,246 | ¥2,030 |
| September 2004 | ¥1,313 | ¥2,140 |
| August 2004 | ¥1,313 | ¥2,145 |
| July 2004 | ¥1,234 | ¥2,015 |
| June 2004 | ¥1,258 | ¥2,055 |
| May 2004 | ¥1,160 | ¥1,895 |
| April 2004 | ¥1,139 | ¥1,860 |
| March 2004 | ¥1,175 | ¥1,920 |
| February 2004 | ¥1,118 | ¥1,850 |
| January 2004 | ¥1,036 | ¥1,715 |
| December 2003 | ¥1,018 | ¥1,685 |
| November 2003 | ¥985 | ¥1,630 |
| October 2003 | ¥1,015 | ¥1,680 |
| September 2003 | ¥1,106 | ¥1,830 |
| August 2003 | ¥999 | ¥1,675 |
| July 2003 | ¥984 | ¥1,650 |
| June 2003 | ¥1,028 | ¥1,725 |
| May 2003 | ¥963 | ¥1,615 |
| April 2003 | ¥912 | ¥1,530 |
| March 2003 | ¥924 | ¥1,550 |
| February 2003 | ¥903 | ¥1,540 |
| January 2003 | ¥918 | ¥1,565 |
| December 2002 | ¥991 | ¥1,690 |
| November 2002 | ¥1,111 | ¥1,895 |
| October 2002 | ¥1,088 | ¥1,855 |
| September 2002 | ¥1,123 | ¥1,915 |
| August 2002 | ¥1,077 | ¥1,860 |
| July 2002 | ¥1,097 | ¥1,895 |
| June 2002 | ¥1,190 | ¥2,055 |
| May 2002 | ¥1,181 | ¥2,040 |
| April 2002 | ¥1,230 | ¥2,125 |
| March 2002 | ¥1,247 | ¥2,155 |
| February 2002 | ¥1,288 | ¥2,250 |
| January 2002 | ¥1,273 | ¥2,225 |
| December 2001 | ¥1,276 | ¥2,230 |
| November 2001 | ¥1,210 | ¥2,115 |
| October 2001 | ¥1,265 | ¥2,210 |
| September 2001 | ¥1,156 | ¥2,020 |
| August 2001 | ¥1,217 | ¥2,155 |
| July 2001 | ¥1,288 | ¥2,280 |
| June 2001 | ¥1,274 | ¥2,255 |
| May 2001 | ¥1,271 | ¥2,250 |
| April 2001 | ¥1,245 | ¥2,205 |
| March 2001 | ¥1,186 | ¥2,100 |
| February 2001 | ¥1,164 | ¥2,085 |
| January 2001 | ¥1,201 | ¥2,150 |
1946.T
Price: ¥5,180
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 71.59%
Payout Ratio Range:
Dividend Per Share: 240.00 JPY
Earnings Per Share: 500.00 JPY
P/E Ratio: 15.22
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 95.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -13.29%
DGR5: 10.18%
DGR10: 12.58%
DGR20: 7.63%