Taikisha Ltd. - Price History
Stock symbol 1979.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 1979.T (Taikisha Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,085 | ¥4,085 |
| December 2023 | ¥4,085 | ¥4,085 |
| November 2023 | ¥4,230 | ¥4,230 |
| October 2023 | ¥4,370 | ¥4,370 |
| September 2023 | ¥4,520 | ¥4,520 |
| August 2023 | ¥4,531 | ¥4,580 |
| July 2023 | ¥4,184 | ¥4,230 |
| June 2023 | ¥4,056 | ¥4,100 |
| May 2023 | ¥3,576 | ¥3,615 |
| April 2023 | ¥3,630 | ¥3,670 |
| March 2023 | ¥3,640 | ¥3,680 |
| February 2023 | ¥3,479 | ¥3,585 |
| January 2023 | ¥3,450 | ¥3,555 |
| December 2022 | ¥3,236 | ¥3,335 |
| November 2022 | ¥3,430 | ¥3,535 |
| October 2022 | ¥3,406 | ¥3,510 |
| September 2022 | ¥3,125 | ¥3,220 |
| August 2022 | ¥3,062 | ¥3,205 |
| July 2022 | ¥3,138 | ¥3,285 |
| June 2022 | ¥3,038 | ¥3,180 |
| May 2022 | ¥2,899 | ¥3,035 |
| April 2022 | ¥3,066 | ¥3,210 |
| March 2022 | ¥2,909 | ¥3,045 |
| February 2022 | ¥2,896 | ¥3,100 |
| January 2022 | ¥2,669 | ¥2,857 |
| December 2021 | ¥2,924 | ¥3,130 |
| November 2021 | ¥2,709 | ¥2,900 |
| October 2021 | ¥3,031 | ¥3,245 |
| September 2021 | ¥3,143 | ¥3,365 |
| August 2021 | ¥3,277 | ¥3,540 |
| July 2021 | ¥3,189 | ¥3,445 |
| June 2021 | ¥3,069 | ¥3,315 |
| May 2021 | ¥2,916 | ¥3,150 |
| April 2021 | ¥2,722 | ¥2,940 |
| March 2021 | ¥2,810 | ¥3,035 |
| February 2021 | ¥2,552 | ¥2,810 |
| January 2021 | ¥2,538 | ¥2,794 |
| December 2020 | ¥2,459 | ¥2,708 |
| November 2020 | ¥2,522 | ¥2,777 |
| October 2020 | ¥2,461 | ¥2,710 |
| September 2020 | ¥2,636 | ¥2,902 |
| August 2020 | ¥2,601 | ¥2,892 |
| July 2020 | ¥2,653 | ¥2,950 |
| June 2020 | ¥2,670 | ¥2,969 |
| May 2020 | ¥3,026 | ¥3,365 |
| April 2020 | ¥2,837 | ¥3,155 |
| March 2020 | ¥2,815 | ¥3,130 |
| February 2020 | ¥2,735 | ¥3,105 |
| January 2020 | ¥3,343 | ¥3,795 |
| December 2019 | ¥3,431 | ¥3,895 |
| November 2019 | ¥3,210 | ¥3,645 |
| October 2019 | ¥3,105 | ¥3,525 |
| September 2019 | ¥2,867 | ¥3,255 |
| August 2019 | ¥2,776 | ¥3,180 |
| July 2019 | ¥2,846 | ¥3,260 |
| June 2019 | ¥2,846 | ¥3,260 |
| May 2019 | ¥2,828 | ¥3,240 |
| April 2019 | ¥2,929 | ¥3,355 |
| March 2019 | ¥2,937 | ¥3,365 |
| February 2019 | ¥2,858 | ¥3,340 |
| January 2019 | ¥2,476 | ¥2,893 |
| December 2018 | ¥2,505 | ¥2,927 |
| November 2018 | ¥2,730 | ¥3,190 |
| October 2018 | ¥2,730 | ¥3,190 |
| September 2018 | ¥3,175 | ¥3,710 |
| August 2018 | ¥3,047 | ¥3,585 |
| July 2018 | ¥2,754 | ¥3,240 |
| June 2018 | ¥2,860 | ¥3,365 |
| May 2018 | ¥2,907 | ¥3,420 |
| April 2018 | ¥3,247 | ¥3,820 |
| March 2018 | ¥2,958 | ¥3,480 |
| February 2018 | ¥3,095 | ¥3,695 |
| January 2018 | ¥3,183 | ¥3,800 |
| December 2017 | ¥3,192 | ¥3,810 |
| November 2017 | ¥3,158 | ¥3,770 |
| October 2017 | ¥2,756 | ¥3,290 |
| September 2017 | ¥2,597 | ¥3,100 |
| August 2017 | ¥2,318 | ¥2,790 |
| July 2017 | ¥2,463 | ¥2,965 |
| June 2017 | ¥2,462 | ¥2,964 |
| May 2017 | ¥2,530 | ¥3,045 |
| April 2017 | ¥2,306 | ¥2,776 |
| March 2017 | ¥2,263 | ¥2,724 |
| February 2017 | ¥2,346 | ¥2,870 |
| January 2017 | ¥2,282 | ¥2,791 |
| December 2016 | ¥2,330 | ¥2,850 |
| November 2016 | ¥2,307 | ¥2,822 |
| October 2016 | ¥2,171 | ¥2,655 |
| September 2016 | ¥2,037 | ¥2,492 |
| August 2016 | ¥1,877 | ¥2,319 |
| July 2016 | ¥2,255 | ¥2,786 |
| June 2016 | ¥2,050 | ¥2,533 |
| May 2016 | ¥2,115 | ¥2,613 |
| April 2016 | ¥2,046 | ¥2,528 |
| March 2016 | ¥2,197 | ¥2,714 |
| February 2016 | ¥2,036 | ¥2,553 |
| January 2016 | ¥2,041 | ¥2,559 |
| December 2015 | ¥2,318 | ¥2,907 |
| November 2015 | ¥2,333 | ¥2,925 |
| October 2015 | ¥2,342 | ¥2,937 |
| September 2015 | ¥2,153 | ¥2,700 |
| August 2015 | ¥2,169 | ¥2,747 |
| July 2015 | ¥2,179 | ¥2,759 |
| June 2015 | ¥2,333 | ¥2,954 |
| May 2015 | ¥2,602 | ¥3,295 |
| April 2015 | ¥2,539 | ¥3,215 |
| March 2015 | ¥2,361 | ¥2,990 |
| February 2015 | ¥2,193 | ¥2,807 |
| January 2015 | ¥2,198 | ¥2,813 |
| December 2014 | ¥2,055 | ¥2,631 |
| November 2014 | ¥1,925 | ¥2,464 |
| October 2014 | ¥1,914 | ¥2,450 |
| September 2014 | ¥1,916 | ¥2,453 |
| August 2014 | ¥1,912 | ¥2,467 |
| July 2014 | ¥1,862 | ¥2,403 |
| June 2014 | ¥1,832 | ¥2,364 |
| May 2014 | ¥1,751 | ¥2,259 |
| April 2014 | ¥1,712 | ¥2,209 |
| March 2014 | ¥1,734 | ¥2,238 |
| February 2014 | ¥1,600 | ¥2,089 |
| January 2014 | ¥1,707 | ¥2,229 |
| December 2013 | ¥1,790 | ¥2,337 |
| November 2013 | ¥1,616 | ¥2,110 |
| October 2013 | ¥1,747 | ¥2,281 |
| September 2013 | ¥1,794 | ¥2,342 |
| August 2013 | ¥1,656 | ¥2,180 |
| July 2013 | ¥1,798 | ¥2,367 |
| June 2013 | ¥1,853 | ¥2,440 |
| May 2013 | ¥1,709 | ¥2,250 |
| April 2013 | ¥1,675 | ¥2,205 |
| March 2013 | ¥1,617 | ¥2,129 |
| February 2013 | ¥1,534 | ¥2,025 |
| January 2013 | ¥1,396 | ¥1,843 |
| December 2012 | ¥1,236 | ¥1,631 |
| November 2012 | ¥1,212 | ¥1,599 |
| October 2012 | ¥1,284 | ¥1,694 |
| September 2012 | ¥1,241 | ¥1,638 |
| August 2012 | ¥1,341 | ¥1,787 |
| July 2012 | ¥1,283 | ¥1,710 |
| June 2012 | ¥1,246 | ¥1,660 |
| May 2012 | ¥1,137 | ¥1,515 |
| April 2012 | ¥1,199 | ¥1,598 |
| March 2012 | ¥1,274 | ¥1,698 |
| February 2012 | ¥1,206 | ¥1,626 |
| January 2012 | ¥1,266 | ¥1,707 |
| December 2011 | ¥1,222 | ¥1,647 |
| November 2011 | ¥1,319 | ¥1,779 |
| October 2011 | ¥1,272 | ¥1,715 |
| September 2011 | ¥1,295 | ¥1,746 |
| August 2011 | ¥1,174 | ¥1,597 |
| July 2011 | ¥1,157 | ¥1,574 |
| June 2011 | ¥1,170 | ¥1,592 |
| May 2011 | ¥1,193 | ¥1,624 |
| April 2011 | ¥1,143 | ¥1,556 |
| March 2011 | ¥1,160 | ¥1,579 |
| February 2011 | ¥1,079 | ¥1,482 |
| January 2011 | ¥1,021 | ¥1,403 |
| December 2010 | ¥1,048 | ¥1,440 |
| November 2010 | ¥986 | ¥1,354 |
| October 2010 | ¥788 | ¥1,082 |
| September 2010 | ¥973 | ¥1,337 |
| August 2010 | ¥947 | ¥1,316 |
| July 2010 | ¥985 | ¥1,369 |
| June 2010 | ¥1,007 | ¥1,399 |
| May 2010 | ¥902 | ¥1,254 |
| April 2010 | ¥1,186 | ¥1,648 |
| March 2010 | ¥1,084 | ¥1,507 |
| February 2010 | ¥1,067 | ¥1,498 |
| January 2010 | ¥922 | ¥1,295 |
| December 2009 | ¥886 | ¥1,244 |
| November 2009 | ¥898 | ¥1,260 |
| October 2009 | ¥822 | ¥1,154 |
| September 2009 | ¥859 | ¥1,206 |
| August 2009 | ¥887 | ¥1,261 |
| July 2009 | ¥732 | ¥1,041 |
| June 2009 | ¥799 | ¥1,136 |
| May 2009 | ¥724 | ¥1,029 |
| April 2009 | ¥786 | ¥1,118 |
| March 2009 | ¥738 | ¥1,049 |
| February 2009 | ¥827 | ¥1,191 |
| January 2009 | ¥958 | ¥1,380 |
| December 2008 | ¥886 | ¥1,276 |
| November 2008 | ¥839 | ¥1,209 |
| October 2008 | ¥957 | ¥1,379 |
| September 2008 | ¥953 | ¥1,373 |
| August 2008 | ¥1,027 | ¥1,494 |
| July 2008 | ¥1,158 | ¥1,685 |
| June 2008 | ¥1,146 | ¥1,667 |
| May 2008 | ¥1,067 | ¥1,553 |
| April 2008 | ¥828 | ¥1,205 |
| March 2008 | ¥819 | ¥1,191 |
| February 2008 | ¥832 | ¥1,216 |
| January 2008 | ¥794 | ¥1,160 |
| December 2007 | ¥778 | ¥1,136 |
| November 2007 | ¥801 | ¥1,170 |
| October 2007 | ¥958 | ¥1,399 |
| September 2007 | ¥1,063 | ¥1,553 |
| August 2007 | ¥1,036 | ¥1,530 |
| July 2007 | ¥1,053 | ¥1,555 |
| June 2007 | ¥1,171 | ¥1,729 |
| May 2007 | ¥1,094 | ¥1,615 |
| April 2007 | ¥965 | ¥1,424 |
| March 2007 | ¥908 | ¥1,341 |
| February 2007 | ¥955 | ¥1,433 |
| January 2007 | ¥1,031 | ¥1,548 |
| December 2006 | ¥939 | ¥1,409 |
| November 2006 | ¥1,258 | ¥1,888 |
| October 2006 | ¥1,207 | ¥1,811 |
| September 2006 | ¥961 | ¥1,443 |
| August 2006 | ¥901 | ¥1,360 |
| July 2006 | ¥888 | ¥1,340 |
| June 2006 | ¥953 | ¥1,438 |
| May 2006 | ¥1,009 | ¥1,523 |
| April 2006 | ¥1,288 | ¥1,944 |
| March 2006 | ¥1,292 | ¥1,950 |
| February 2006 | ¥1,155 | ¥1,764 |
| January 2006 | ¥1,289 | ¥1,968 |
| December 2005 | ¥1,353 | ¥2,065 |
| November 2005 | ¥1,238 | ¥1,890 |
| October 2005 | ¥1,264 | ¥1,930 |
| September 2005 | ¥1,188 | ¥1,814 |
| August 2005 | ¥1,041 | ¥1,596 |
| July 2005 | ¥994 | ¥1,523 |
| June 2005 | ¥996 | ¥1,527 |
| May 2005 | ¥930 | ¥1,425 |
| April 2005 | ¥955 | ¥1,464 |
| March 2005 | ¥970 | ¥1,487 |
| February 2005 | ¥978 | ¥1,524 |
| January 2005 | ¥1,036 | ¥1,615 |
| December 2004 | ¥1,046 | ¥1,631 |
| November 2004 | ¥895 | ¥1,395 |
| October 2004 | ¥949 | ¥1,479 |
| September 2004 | ¥1,012 | ¥1,577 |
| August 2004 | ¥1,044 | ¥1,633 |
| July 2004 | ¥954 | ¥1,492 |
| June 2004 | ¥1,025 | ¥1,603 |
| May 2004 | ¥981 | ¥1,534 |
| April 2004 | ¥976 | ¥1,526 |
| March 2004 | ¥845 | ¥1,321 |
| February 2004 | ¥809 | ¥1,279 |
| January 2004 | ¥754 | ¥1,192 |
| December 2003 | ¥780 | ¥1,234 |
| November 2003 | ¥770 | ¥1,218 |
| October 2003 | ¥878 | ¥1,388 |
| September 2003 | ¥746 | ¥1,179 |
| August 2003 | ¥666 | ¥1,057 |
| July 2003 | ¥656 | ¥1,041 |
| June 2003 | ¥634 | ¥1,007 |
| May 2003 | ¥658 | ¥1,045 |
| April 2003 | ¥661 | ¥1,050 |
| March 2003 | ¥676 | ¥1,073 |
| February 2003 | ¥663 | ¥1,057 |
| January 2003 | ¥599 | ¥956 |
| December 2002 | ¥599 | ¥955 |
| November 2002 | ¥657 | ¥1,048 |
| October 2002 | ¥645 | ¥1,029 |
| September 2002 | ¥689 | ¥1,100 |
| August 2002 | ¥654 | ¥1,049 |
| July 2002 | ¥636 | ¥1,019 |
| June 2002 | ¥624 | ¥1,000 |
| May 2002 | ¥580 | ¥930 |
| April 2002 | ¥491 | ¥787 |
| March 2002 | ¥466 | ¥747 |
| February 2002 | ¥429 | ¥697 |
| January 2002 | ¥414 | ¥672 |
| December 2001 | ¥466 | ¥757 |
| November 2001 | ¥465 | ¥755 |
| October 2001 | ¥462 | ¥750 |
| September 2001 | ¥431 | ¥700 |
| August 2001 | ¥474 | ¥775 |
| July 2001 | ¥501 | ¥820 |
| June 2001 | ¥519 | ¥850 |
| May 2001 | ¥464 | ¥760 |
| April 2001 | ¥518 | ¥848 |
| March 2001 | ¥489 | ¥800 |
| February 2001 | ¥439 | ¥728 |
| January 2001 | ¥450 | ¥745 |
1979.T
Price: ¥4,085
52 week price:
Dividend Yield: 3.63%
5-year range yield:
Forward Dividend Yield: 3.77%
Payout Ratio: 46.24%
Payout Ratio Range:
Dividend Per Share: 154.00 JPY
Earnings Per Share: 333.07 JPY
P/E Ratio: 11.71
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 140.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 9.17%
DGR5: 12.53%
DGR10: 16.28%
DGR20: 16.46%