TORIGOE CO LTD (THE) - Price History
Monthly price history for 2009.T (TORIGOE CO LTD (THE))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥670 | ¥670 |
| April 2024 | ¥696 | ¥696 |
| March 2024 | ¥715 | ¥715 |
| February 2024 | ¥706 | ¥706 |
| January 2024 | ¥715 | ¥715 |
| December 2023 | ¥653 | ¥653 |
| November 2023 | ¥697 | ¥715 |
| October 2023 | ¥716 | ¥734 |
| September 2023 | ¥663 | ¥680 |
| August 2023 | ¥640 | ¥656 |
| July 2023 | ¥615 | ¥631 |
| June 2023 | ¥598 | ¥613 |
| May 2023 | ¥586 | ¥601 |
| April 2023 | ¥607 | ¥622 |
| March 2023 | ¥586 | ¥601 |
| February 2023 | ¥586 | ¥601 |
| January 2023 | ¥572 | ¥587 |
| December 2022 | ¥579 | ¥594 |
| November 2022 | ¥604 | ¥620 |
| October 2022 | ¥600 | ¥616 |
| September 2022 | ¥644 | ¥661 |
| August 2022 | ¥649 | ¥667 |
| July 2022 | ¥642 | ¥659 |
| June 2022 | ¥625 | ¥642 |
| May 2022 | ¥627 | ¥644 |
| April 2022 | ¥629 | ¥646 |
| March 2022 | ¥642 | ¥659 |
| February 2022 | ¥650 | ¥668 |
| January 2022 | ¥635 | ¥652 |
| December 2021 | ¥650 | ¥668 |
| November 2021 | ¥677 | ¥710 |
| October 2021 | ¥730 | ¥766 |
| September 2021 | ¥738 | ¥774 |
| August 2021 | ¥747 | ¥784 |
| July 2021 | ¥758 | ¥795 |
| June 2021 | ¥744 | ¥780 |
| May 2021 | ¥769 | ¥807 |
| April 2021 | ¥765 | ¥803 |
| March 2021 | ¥798 | ¥837 |
| February 2021 | ¥798 | ¥837 |
| January 2021 | ¥802 | ¥841 |
| December 2020 | ¥882 | ¥925 |
| November 2020 | ¥988 | ¥1,051 |
| October 2020 | ¥948 | ¥1,009 |
| September 2020 | ¥995 | ¥1,059 |
| August 2020 | ¥875 | ¥931 |
| July 2020 | ¥847 | ¥901 |
| June 2020 | ¥835 | ¥888 |
| May 2020 | ¥843 | ¥897 |
| April 2020 | ¥842 | ¥896 |
| March 2020 | ¥817 | ¥869 |
| February 2020 | ¥711 | ¥756 |
| January 2020 | ¥774 | ¥824 |
| December 2019 | ¥833 | ¥886 |
| November 2019 | ¥872 | ¥942 |
| October 2019 | ¥865 | ¥935 |
| September 2019 | ¥832 | ¥899 |
| August 2019 | ¥759 | ¥820 |
| July 2019 | ¥751 | ¥812 |
| June 2019 | ¥791 | ¥855 |
| May 2019 | ¥682 | ¥737 |
| April 2019 | ¥710 | ¥767 |
| March 2019 | ¥707 | ¥764 |
| February 2019 | ¥742 | ¥802 |
| January 2019 | ¥722 | ¥780 |
| December 2018 | ¥737 | ¥796 |
| November 2018 | ¥862 | ¥948 |
| October 2018 | ¥873 | ¥960 |
| September 2018 | ¥932 | ¥1,025 |
| August 2018 | ¥888 | ¥977 |
| July 2018 | ¥913 | ¥1,004 |
| June 2018 | ¥901 | ¥991 |
| May 2018 | ¥871 | ¥958 |
| April 2018 | ¥891 | ¥980 |
| March 2018 | ¥867 | ¥954 |
| February 2018 | ¥887 | ¥975 |
| January 2018 | ¥894 | ¥983 |
| December 2017 | ¥902 | ¥992 |
| November 2017 | ¥918 | ¥1,011 |
| October 2017 | ¥847 | ¥933 |
| September 2017 | ¥792 | ¥872 |
| August 2017 | ¥752 | ¥828 |
| July 2017 | ¥745 | ¥820 |
| June 2017 | ¥731 | ¥805 |
| May 2017 | ¥729 | ¥803 |
| April 2017 | ¥737 | ¥811 |
| March 2017 | ¥745 | ¥820 |
| February 2017 | ¥728 | ¥801 |
| January 2017 | ¥713 | ¥785 |
| December 2016 | ¥708 | ¥779 |
| November 2016 | ¥713 | ¥798 |
| October 2016 | ¥692 | ¥774 |
| September 2016 | ¥661 | ¥740 |
| August 2016 | ¥601 | ¥672 |
| July 2016 | ¥614 | ¥687 |
| June 2016 | ¥579 | ¥648 |
| May 2016 | ¥575 | ¥643 |
| April 2016 | ¥575 | ¥643 |
| March 2016 | ¥590 | ¥660 |
| February 2016 | ¥553 | ¥619 |
| January 2016 | ¥628 | ¥703 |
| December 2015 | ¥676 | ¥756 |
| November 2015 | ¥709 | ¥806 |
| October 2015 | ¥696 | ¥791 |
| September 2015 | ¥648 | ¥736 |
| August 2015 | ¥641 | ¥728 |
| July 2015 | ¥648 | ¥736 |
| June 2015 | ¥625 | ¥710 |
| May 2015 | ¥632 | ¥718 |
| April 2015 | ¥631 | ¥717 |
| March 2015 | ¥628 | ¥713 |
| February 2015 | ¥624 | ¥709 |
| January 2015 | ¥628 | ¥713 |
| December 2014 | ¥677 | ¥769 |
| November 2014 | ¥673 | ¥776 |
| October 2014 | ¥673 | ¥777 |
| September 2014 | ¥629 | ¥726 |
| August 2014 | ¥607 | ¥700 |
| July 2014 | ¥609 | ¥703 |
| June 2014 | ¥609 | ¥703 |
| May 2014 | ¥587 | ¥677 |
| April 2014 | ¥600 | ¥692 |
| March 2014 | ¥620 | ¥715 |
| February 2014 | ¥614 | ¥708 |
| January 2014 | ¥588 | ¥679 |
| December 2013 | ¥579 | ¥668 |
| November 2013 | ¥592 | ¥696 |
| October 2013 | ¥566 | ¥665 |
| September 2013 | ¥546 | ¥641 |
| August 2013 | ¥523 | ¥614 |
| July 2013 | ¥527 | ¥619 |
| June 2013 | ¥544 | ¥639 |
| May 2013 | ¥534 | ¥627 |
| April 2013 | ¥540 | ¥635 |
| March 2013 | ¥537 | ¥631 |
| February 2013 | ¥527 | ¥619 |
| January 2013 | ¥531 | ¥624 |
| December 2012 | ¥521 | ¥612 |
| November 2012 | ¥539 | ¥644 |
| October 2012 | ¥521 | ¥623 |
| September 2012 | ¥520 | ¥622 |
| August 2012 | ¥502 | ¥600 |
| July 2012 | ¥502 | ¥600 |
| June 2012 | ¥519 | ¥620 |
| May 2012 | ¥527 | ¥630 |
| April 2012 | ¥567 | ¥678 |
| March 2012 | ¥564 | ¥674 |
| February 2012 | ¥568 | ¥679 |
| January 2012 | ¥558 | ¥667 |
| December 2011 | ¥570 | ¥681 |
| November 2011 | ¥582 | ¥698 |
| October 2011 | ¥584 | ¥700 |
| September 2011 | ¥607 | ¥728 |
| August 2011 | ¥584 | ¥700 |
| July 2011 | ¥571 | ¥685 |
| June 2011 | ¥584 | ¥700 |
| May 2011 | ¥580 | ¥695 |
| April 2011 | ¥584 | ¥700 |
| March 2011 | ¥607 | ¥728 |
| February 2011 | ¥612 | ¥734 |
| January 2011 | ¥596 | ¥715 |
| December 2010 | ¥621 | ¥745 |
| November 2010 | ¥602 | ¥732 |
| October 2010 | ¥577 | ¥701 |
| September 2010 | ¥618 | ¥751 |
| August 2010 | ¥601 | ¥731 |
| July 2010 | ¥584 | ¥710 |
| June 2010 | ¥579 | ¥704 |
| May 2010 | ¥579 | ¥704 |
| April 2010 | ¥618 | ¥751 |
| March 2010 | ¥608 | ¥739 |
| February 2010 | ¥613 | ¥745 |
| January 2010 | ¥638 | ¥775 |
| December 2009 | ¥636 | ¥773 |
| November 2009 | ¥663 | ¥806 |
| October 2009 | ¥662 | ¥805 |
| September 2009 | ¥638 | ¥775 |
| August 2009 | ¥617 | ¥750 |
| July 2009 | ¥602 | ¥732 |
| June 2009 | ¥601 | ¥730 |
| May 2009 | ¥581 | ¥706 |
| April 2009 | ¥571 | ¥694 |
| March 2009 | ¥601 | ¥730 |
| February 2009 | ¥557 | ¥677 |
| January 2009 | ¥592 | ¥720 |
| December 2008 | ¥630 | ¥766 |
| November 2008 | ¥621 | ¥756 |
| October 2008 | ¥633 | ¥770 |
| September 2008 | ¥590 | ¥718 |
| August 2008 | ¥682 | ¥830 |
| July 2008 | ¥671 | ¥817 |
| June 2008 | ¥620 | ¥755 |
| May 2008 | ¥597 | ¥726 |
| April 2008 | ¥554 | ¥674 |
| March 2008 | ¥561 | ¥683 |
| February 2008 | ¥568 | ¥691 |
| January 2008 | ¥485 | ¥590 |
| December 2007 | ¥576 | ¥701 |
| November 2007 | ¥615 | ¥750 |
| October 2007 | ¥608 | ¥741 |
| September 2007 | ¥664 | ¥809 |
| August 2007 | ¥666 | ¥812 |
| July 2007 | ¥668 | ¥814 |
| June 2007 | ¥696 | ¥848 |
| May 2007 | ¥689 | ¥840 |
| April 2007 | ¥675 | ¥822 |
| March 2007 | ¥677 | ¥825 |
| February 2007 | ¥690 | ¥841 |
| January 2007 | ¥688 | ¥838 |
| December 2006 | ¥703 | ¥857 |
| November 2006 | ¥745 | ¥908 |
| October 2006 | ¥744 | ¥907 |
| September 2006 | ¥717 | ¥874 |
| August 2006 | ¥719 | ¥876 |
| July 2006 | ¥707 | ¥861 |
| June 2006 | ¥736 | ¥897 |
| May 2006 | ¥735 | ¥896 |
| April 2006 | ¥767 | ¥935 |
| March 2006 | ¥797 | ¥971 |
| February 2006 | ¥740 | ¥902 |
| January 2006 | ¥809 | ¥986 |
| December 2005 | ¥829 | ¥1,010 |
| November 2005 | ¥903 | ¥1,100 |
| October 2005 | ¥749 | ¥913 |
| September 2005 | ¥714 | ¥870 |
| August 2005 | ¥706 | ¥860 |
| July 2005 | ¥684 | ¥834 |
| June 2005 | ¥668 | ¥814 |
| May 2005 | ¥614 | ¥748 |
| April 2005 | ¥547 | ¥667 |
| March 2005 | ¥533 | ¥650 |
| February 2005 | ¥496 | ¥604 |
| January 2005 | ¥469 | ¥571 |
| December 2004 | ¥468 | ¥570 |
| November 2004 | ¥439 | ¥545 |
| October 2004 | ¥418 | ¥519 |
| September 2004 | ¥435 | ¥540 |
| August 2004 | ¥403 | ¥500 |
| July 2004 | ¥400 | ¥496 |
| June 2004 | ¥395 | ¥490 |
| May 2004 | ¥399 | ¥495 |
| April 2004 | ¥377 | ¥467 |
| March 2004 | ¥390 | ¥484 |
| February 2004 | ¥347 | ¥430 |
| January 2004 | ¥324 | ¥402 |
| December 2003 | ¥317 | ¥393 |
| November 2003 | ¥295 | ¥374 |
| October 2003 | ¥307 | ¥389 |
| September 2003 | ¥309 | ¥391 |
| August 2003 | ¥303 | ¥384 |
| July 2003 | ¥301 | ¥381 |
| June 2003 | ¥318 | ¥403 |
| May 2003 | ¥289 | ¥366 |
| April 2003 | ¥280 | ¥355 |
| March 2003 | ¥272 | ¥344 |
| February 2003 | ¥278 | ¥352 |
| January 2003 | ¥279 | ¥353 |
| December 2002 | ¥295 | ¥373 |
| November 2002 | ¥294 | ¥379 |
| October 2002 | ¥295 | ¥380 |
| September 2002 | ¥284 | ¥365 |
| August 2002 | ¥294 | ¥379 |
| July 2002 | ¥287 | ¥369 |
| June 2002 | ¥298 | ¥383 |
| May 2002 | ¥287 | ¥370 |
| April 2002 | ¥287 | ¥370 |
| March 2002 | ¥284 | ¥365 |
| February 2002 | ¥303 | ¥390 |
| January 2002 | ¥281 | ¥362 |
| December 2001 | ¥279 | ¥359 |
| November 2001 | ¥288 | ¥377 |
| October 2001 | ¥284 | ¥372 |
| September 2001 | ¥256 | ¥336 |
| August 2001 | ¥284 | ¥372 |
| July 2001 | ¥293 | ¥384 |
| June 2001 | ¥302 | ¥396 |
| May 2001 | ¥298 | ¥391 |
| April 2001 | ¥288 | ¥378 |
| March 2001 | ¥259 | ¥340 |
| February 2001 | ¥252 | ¥330 |
| January 2001 | ¥252 | ¥330 |
2009.T
Price: ¥670
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 33.73%
Payout Ratio Range:
Dividend Per Share: 14.00 JPY
Earnings Per Share: 39.85 JPY
P/E Ratio: 16.61
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 15.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%