DAI-DAN CO LTD - Price History
Monthly price history for 1980.T (DAI-DAN CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,155 | ¥3,155 |
| April 2024 | ¥2,799 | ¥2,799 |
| March 2024 | ¥2,470 | ¥2,470 |
| February 2024 | ¥1,823 | ¥1,857 |
| January 2024 | ¥1,611 | ¥1,641 |
| December 2023 | ¥1,399 | ¥1,425 |
| November 2023 | ¥1,453 | ¥1,480 |
| October 2023 | ¥1,450 | ¥1,477 |
| September 2023 | ¥1,458 | ¥1,485 |
| August 2023 | ¥1,439 | ¥1,492 |
| July 2023 | ¥1,434 | ¥1,488 |
| June 2023 | ¥1,312 | ¥1,361 |
| May 2023 | ¥1,186 | ¥1,230 |
| April 2023 | ¥1,183 | ¥1,227 |
| March 2023 | ¥1,142 | ¥1,184 |
| February 2023 | ¥1,144 | ¥1,191 |
| January 2023 | ¥1,056 | ¥1,100 |
| December 2022 | ¥1,052 | ¥1,096 |
| November 2022 | ¥1,056 | ¥1,100 |
| October 2022 | ¥1,019 | ¥1,061 |
| September 2022 | ¥1,028 | ¥1,070 |
| August 2022 | ¥1,047 | ¥1,113 |
| July 2022 | ¥1,034 | ¥1,100 |
| June 2022 | ¥993 | ¥1,056 |
| May 2022 | ¥961 | ¥1,022 |
| April 2022 | ¥998 | ¥1,061 |
| March 2022 | ¥987 | ¥1,050 |
| February 2022 | ¥1,072 | ¥1,164 |
| January 2022 | ¥1,038 | ¥1,126 |
| December 2021 | ¥1,058 | ¥1,149 |
| November 2021 | ¥944 | ¥1,025 |
| October 2021 | ¥1,103 | ¥1,198 |
| September 2021 | ¥1,222 | ¥1,326 |
| August 2021 | ¥1,225 | ¥1,352 |
| July 2021 | ¥1,192 | ¥1,316 |
| June 2021 | ¥1,156 | ¥1,276 |
| May 2021 | ¥1,207 | ¥1,332 |
| April 2021 | ¥1,236 | ¥1,364 |
| March 2021 | ¥1,342 | ¥1,482 |
| February 2021 | ¥1,201 | ¥1,344 |
| January 2021 | ¥1,268 | ¥1,420 |
| December 2020 | ¥1,329 | ¥1,488 |
| November 2020 | ¥1,242 | ¥1,391 |
| October 2020 | ¥1,142 | ¥1,278 |
| September 2020 | ¥1,236 | ¥1,384 |
| August 2020 | ¥1,182 | ¥1,345 |
| July 2020 | ¥1,145 | ¥1,302 |
| June 2020 | ¥1,240 | ¥1,410 |
| May 2020 | ¥1,273 | ¥1,448 |
| April 2020 | ¥1,192 | ¥1,356 |
| March 2020 | ¥1,277 | ¥1,453 |
| February 2020 | ¥1,126 | ¥1,302 |
| January 2020 | ¥1,158 | ¥1,340 |
| December 2019 | ¥1,216 | ¥1,406 |
| November 2019 | ¥1,132 | ¥1,310 |
| October 2019 | ¥1,088 | ¥1,259 |
| September 2019 | ¥937 | ¥1,084 |
| August 2019 | ¥896 | ¥1,056 |
| July 2019 | ¥941 | ¥1,108 |
| June 2019 | ¥978 | ¥1,152 |
| May 2019 | ¥910 | ¥1,072 |
| April 2019 | ¥1,047 | ¥1,234 |
| March 2019 | ¥1,091 | ¥1,285 |
| February 2019 | ¥1,020 | ¥1,211 |
| January 2019 | ¥974 | ¥1,156 |
| December 2018 | ¥998 | ¥1,184 |
| November 2018 | ¥1,076 | ¥1,276 |
| October 2018 | ¥1,119 | ¥1,328 |
| September 2018 | ¥1,206 | ¥1,431 |
| August 2018 | ¥1,183 | ¥1,416 |
| July 2018 | ¥1,112 | ¥1,332 |
| June 2018 | ¥958 | ¥1,148 |
| May 2018 | ¥1,018 | ¥1,220 |
| April 2018 | ¥1,105 | ¥1,324 |
| March 2018 | ¥980 | ¥1,174 |
| February 2018 | ¥976 | ¥1,174 |
| January 2018 | ¥1,112 | ¥1,338 |
| December 2017 | ¥1,255 | ¥1,510 |
| November 2017 | ¥1,278 | ¥1,538 |
| October 2017 | ¥1,207 | ¥1,452 |
| September 2017 | ¥1,153 | ¥1,386 |
| August 2017 | ¥1,042 | ¥1,264 |
| July 2017 | ¥1,244 | ¥1,509 |
| June 2017 | ¥1,088 | ¥1,320 |
| May 2017 | ¥1,017 | ¥1,234 |
| April 2017 | ¥900 | ¥1,092 |
| March 2017 | ¥874 | ¥1,060 |
| February 2017 | ¥802 | ¥976 |
| January 2017 | ¥788 | ¥959 |
| December 2016 | ¥804 | ¥978 |
| November 2016 | ¥773 | ¥940 |
| October 2016 | ¥731 | ¥889 |
| September 2016 | ¥653 | ¥794 |
| August 2016 | ¥626 | ¥771 |
| July 2016 | ¥684 | ¥843 |
| June 2016 | ¥614 | ¥757 |
| May 2016 | ¥650 | ¥801 |
| April 2016 | ¥625 | ¥770 |
| March 2016 | ¥604 | ¥744 |
| February 2016 | ¥586 | ¥724 |
| January 2016 | ¥607 | ¥750 |
| December 2015 | ¥687 | ¥848 |
| November 2015 | ¥735 | ¥908 |
| October 2015 | ¥696 | ¥860 |
| September 2015 | ¥653 | ¥807 |
| August 2015 | ¥617 | ¥771 |
| July 2015 | ¥655 | ¥818 |
| June 2015 | ¥673 | ¥840 |
| May 2015 | ¥707 | ¥883 |
| April 2015 | ¥657 | ¥820 |
| March 2015 | ¥656 | ¥819 |
| February 2015 | ¥587 | ¥735 |
| January 2015 | ¥535 | ¥670 |
| December 2014 | ¥582 | ¥729 |
| November 2014 | ¥534 | ¥668 |
| October 2014 | ¥502 | ¥628 |
| September 2014 | ¥498 | ¥624 |
| August 2014 | ¥487 | ¥617 |
| July 2014 | ¥485 | ¥615 |
| June 2014 | ¥477 | ¥605 |
| May 2014 | ¥438 | ¥555 |
| April 2014 | ¥426 | ¥540 |
| March 2014 | ¥430 | ¥545 |
| February 2014 | ¥414 | ¥533 |
| January 2014 | ¥419 | ¥539 |
| December 2013 | ¥453 | ¥583 |
| November 2013 | ¥425 | ¥547 |
| October 2013 | ¥408 | ¥525 |
| September 2013 | ¥417 | ¥537 |
| August 2013 | ¥382 | ¥499 |
| July 2013 | ¥388 | ¥507 |
| June 2013 | ¥391 | ¥511 |
| May 2013 | ¥400 | ¥522 |
| April 2013 | ¥398 | ¥520 |
| March 2013 | ¥385 | ¥503 |
| February 2013 | ¥400 | ¥525 |
| January 2013 | ¥412 | ¥541 |
| December 2012 | ¥416 | ¥546 |
| November 2012 | ¥380 | ¥499 |
| October 2012 | ¥355 | ¥466 |
| September 2012 | ¥382 | ¥502 |
| August 2012 | ¥370 | ¥494 |
| July 2012 | ¥334 | ¥446 |
| June 2012 | ¥378 | ¥504 |
| May 2012 | ¥332 | ¥443 |
| April 2012 | ¥375 | ¥500 |
| March 2012 | ¥386 | ¥515 |
| February 2012 | ¥405 | ¥549 |
| January 2012 | ¥408 | ¥553 |
| December 2011 | ¥388 | ¥526 |
| November 2011 | ¥353 | ¥478 |
| October 2011 | ¥370 | ¥502 |
| September 2011 | ¥402 | ¥545 |
| August 2011 | ¥394 | ¥543 |
| July 2011 | ¥378 | ¥521 |
| June 2011 | ¥352 | ¥484 |
| May 2011 | ¥344 | ¥474 |
| April 2011 | ¥341 | ¥470 |
| March 2011 | ¥364 | ¥501 |
| February 2011 | ¥331 | ¥464 |
| January 2011 | ¥326 | ¥456 |
| December 2010 | ¥293 | ¥411 |
| November 2010 | ¥277 | ¥388 |
| October 2010 | ¥249 | ¥349 |
| September 2010 | ¥279 | ¥391 |
| August 2010 | ¥264 | ¥378 |
| July 2010 | ¥310 | ¥444 |
| June 2010 | ¥317 | ¥454 |
| May 2010 | ¥314 | ¥449 |
| April 2010 | ¥357 | ¥510 |
| March 2010 | ¥329 | ¥470 |
| February 2010 | ¥305 | ¥444 |
| January 2010 | ¥328 | ¥477 |
| December 2009 | ¥333 | ¥485 |
| November 2009 | ¥298 | ¥434 |
| October 2009 | ¥320 | ¥466 |
| September 2009 | ¥367 | ¥534 |
| August 2009 | ¥378 | ¥559 |
| July 2009 | ¥344 | ¥508 |
| June 2009 | ¥324 | ¥479 |
| May 2009 | ¥292 | ¥431 |
| April 2009 | ¥286 | ¥423 |
| March 2009 | ¥308 | ¥455 |
| February 2009 | ¥247 | ¥370 |
| January 2009 | ¥282 | ¥422 |
| December 2008 | ¥328 | ¥490 |
| November 2008 | ¥254 | ¥380 |
| October 2008 | ¥281 | ¥420 |
| September 2008 | ¥370 | ¥554 |
| August 2008 | ¥365 | ¥550 |
| July 2008 | ¥418 | ¥630 |
| June 2008 | ¥334 | ¥504 |
| May 2008 | ¥321 | ¥484 |
| April 2008 | ¥290 | ¥438 |
| March 2008 | ¥288 | ¥435 |
| February 2008 | ¥285 | ¥436 |
| January 2008 | ¥261 | ¥399 |
| December 2007 | ¥334 | ¥511 |
| November 2007 | ¥353 | ¥540 |
| October 2007 | ¥324 | ¥495 |
| September 2007 | ¥367 | ¥562 |
| August 2007 | ¥389 | ¥600 |
| July 2007 | ¥466 | ¥719 |
| June 2007 | ¥467 | ¥721 |
| May 2007 | ¥470 | ¥726 |
| April 2007 | ¥481 | ¥743 |
| March 2007 | ¥482 | ¥745 |
| February 2007 | ¥467 | ¥732 |
| January 2007 | ¥428 | ¥671 |
| December 2006 | ¥427 | ¥669 |
| November 2006 | ¥393 | ¥616 |
| October 2006 | ¥387 | ¥606 |
| September 2006 | ¥408 | ¥640 |
| August 2006 | ¥422 | ¥667 |
| July 2006 | ¥437 | ¥690 |
| June 2006 | ¥446 | ¥705 |
| May 2006 | ¥449 | ¥709 |
| April 2006 | ¥542 | ¥857 |
| March 2006 | ¥551 | ¥870 |
| February 2006 | ¥531 | ¥844 |
| January 2006 | ¥544 | ¥866 |
| December 2005 | ¥528 | ¥839 |
| November 2005 | ¥432 | ¥687 |
| October 2005 | ¥499 | ¥794 |
| September 2005 | ¥515 | ¥819 |
| August 2005 | ¥499 | ¥798 |
| July 2005 | ¥470 | ¥752 |
| June 2005 | ¥412 | ¥659 |
| May 2005 | ¥387 | ¥620 |
| April 2005 | ¥419 | ¥670 |
| March 2005 | ¥485 | ¥776 |
| February 2005 | ¥466 | ¥751 |
| January 2005 | ¥416 | ¥671 |
| December 2004 | ¥415 | ¥670 |
| November 2004 | ¥393 | ¥634 |
| October 2004 | ¥352 | ¥568 |
| September 2004 | ¥360 | ¥581 |
| August 2004 | ¥350 | ¥570 |
| July 2004 | ¥363 | ¥590 |
| June 2004 | ¥350 | ¥569 |
| May 2004 | ¥312 | ¥507 |
| April 2004 | ¥358 | ¥583 |
| March 2004 | ¥389 | ¥632 |
| February 2004 | ¥332 | ¥546 |
| January 2004 | ¥335 | ¥550 |
| December 2003 | ¥295 | ¥485 |
| November 2003 | ¥299 | ¥492 |
| October 2003 | ¥298 | ¥490 |
| September 2003 | ¥312 | ¥512 |
| August 2003 | ¥298 | ¥495 |
| July 2003 | ¥298 | ¥494 |
| June 2003 | ¥284 | ¥471 |
| May 2003 | ¥286 | ¥475 |
| April 2003 | ¥277 | ¥460 |
| March 2003 | ¥265 | ¥439 |
| February 2003 | ¥244 | ¥410 |
| January 2003 | ¥240 | ¥404 |
| December 2002 | ¥261 | ¥439 |
| November 2002 | ¥261 | ¥440 |
| October 2002 | ¥264 | ¥444 |
| September 2002 | ¥267 | ¥450 |
| August 2002 | ¥266 | ¥453 |
| July 2002 | ¥258 | ¥440 |
| June 2002 | ¥264 | ¥450 |
| May 2002 | ¥276 | ¥470 |
| April 2002 | ¥259 | ¥441 |
| March 2002 | ¥275 | ¥468 |
| February 2002 | ¥258 | ¥450 |
| January 2002 | ¥245 | ¥428 |
| December 2001 | ¥284 | ¥495 |
| November 2001 | ¥261 | ¥456 |
| October 2001 | ¥289 | ¥505 |
| September 2001 | ¥267 | ¥465 |
| August 2001 | ¥262 | ¥463 |
| July 2001 | ¥261 | ¥460 |
| June 2001 | ¥270 | ¥477 |
| May 2001 | ¥278 | ¥490 |
| April 2001 | ¥258 | ¥455 |
| March 2001 | ¥256 | ¥451 |
| February 2001 | ¥255 | ¥461 |
| January 2001 | ¥240 | ¥435 |
1980.T
Price: ¥3,155
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.92%
Payout Ratio: 49.79%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 180.75 JPY
P/E Ratio: 12
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 108.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -12.96%
DGR5: 18.81%
DGR10: 15.71%
DGR20: 9.28%