CARENET INC - Price History

Monthly price history for 2150.T (CARENET INC)

DateAdjusted priceReal price
May 2024 ¥660 ¥660
March 2024 ¥658 ¥658
February 2024 ¥716 ¥716
January 2024 ¥811 ¥811
December 2023 ¥1,097 ¥1,097
November 2023 ¥834 ¥843
October 2023 ¥847 ¥856
September 2023 ¥890 ¥899
August 2023 ¥878 ¥887
July 2023 ¥924 ¥934
June 2023 ¥928 ¥938
May 2023 ¥806 ¥815
April 2023 ¥924 ¥934
March 2023 ¥1,067 ¥1,078
February 2023 ¥1,135 ¥1,147
January 2023 ¥1,063 ¥1,074
December 2022 ¥1,094 ¥1,106
November 2022 ¥1,146 ¥1,165
October 2022 ¥1,344 ¥1,366
September 2022 ¥1,185 ¥1,204
August 2022 ¥1,193 ¥1,212
July 2022 ¥1,124 ¥1,142
June 2022 ¥895 ¥910
May 2022 ¥843 ¥857
April 2022 ¥827 ¥840
March 2022 ¥852 ¥866
February 2022 ¥814 ¥827
January 2022 ¥770 ¥783
December 2021 ¥1,054 ¥1,071
November 2021 ¥1,047 ¥1,070
October 2021 ¥1,222 ¥1,249
September 2021 ¥1,370 ¥1,400
August 2021 ¥1,565 ¥1,600
July 2021 ¥1,731 ¥1,770
June 2021 ¥2,010 ¥2,055
May 2021 ¥1,956 ¥2,000
April 2021 ¥1,169 ¥1,195
March 2021 ¥1,181 ¥1,208
February 2021 ¥1,098 ¥1,122
January 2021 ¥1,054 ¥1,078
December 2020 ¥1,147 ¥1,172
November 2020 ¥1,314 ¥1,345
October 2020 ¥765 ¥782
September 2020 ¥785 ¥804
August 2020 ¥663 ¥679
July 2020 ¥418 ¥428
June 2020 ¥346 ¥354
May 2020 ¥288 ¥295
April 2020 ¥205 ¥210
March 2020 ¥148 ¥152
February 2020 ¥173 ¥178
January 2020 ¥187 ¥192
December 2019 ¥187 ¥191
November 2019 ¥193 ¥199
October 2019 ¥162 ¥168
September 2019 ¥170 ¥175
August 2019 ¥159 ¥164
July 2019 ¥153 ¥158
June 2019 ¥163 ¥168
May 2019 ¥166 ¥171
April 2019 ¥193 ¥199
March 2019 ¥184 ¥190
February 2019 ¥191 ¥198
January 2019 ¥187 ¥192
December 2018 ¥194 ¥200
November 2018 ¥233 ¥242
October 2018 ¥221 ¥230
September 2018 ¥245 ¥255
August 2018 ¥204 ¥212
July 2018 ¥261 ¥272
June 2018 ¥259 ¥270
May 2018 ¥275 ¥286
April 2018 ¥233 ¥242
March 2018 ¥265 ¥276
February 2018 ¥266 ¥276
January 2018 ¥316 ¥329
December 2017 ¥276 ¥288
November 2017 ¥216 ¥226
October 2017 ¥202 ¥212
September 2017 ¥205 ¥214
August 2017 ¥213 ¥223
July 2017 ¥217 ¥227
June 2017 ¥171 ¥179
May 2017 ¥170 ¥178
April 2017 ¥100 ¥104
March 2017 ¥109 ¥114
February 2017 ¥109 ¥114
January 2017 ¥96 ¥101
December 2016 ¥91 ¥96
November 2016 ¥83 ¥88
October 2016 ¥83 ¥88
September 2016 ¥83 ¥88
August 2016 ¥79 ¥84
July 2016 ¥80 ¥84
June 2016 ¥84 ¥89
May 2016 ¥87 ¥92
April 2016 ¥91 ¥96
March 2016 ¥94 ¥99
February 2016 ¥69 ¥72
January 2016 ¥84 ¥89
December 2015 ¥90 ¥95
November 2015 ¥93 ¥100
October 2015 ¥87 ¥93
September 2015 ¥87 ¥93
August 2015 ¥95 ¥102
July 2015 ¥115 ¥124
June 2015 ¥123 ¥132
May 2015 ¥131 ¥140
April 2015 ¥129 ¥138
March 2015 ¥135 ¥145
February 2015 ¥133 ¥142
January 2015 ¥101 ¥108
December 2014 ¥120 ¥128
November 2014 ¥240 ¥259
October 2014 ¥47 ¥51
September 2014 ¥51 ¥55
August 2014 ¥50 ¥54
July 2014 ¥48 ¥51
June 2014 ¥49 ¥53
May 2014 ¥49 ¥53
April 2014 ¥47 ¥50
March 2014 ¥48 ¥51
February 2014 ¥56 ¥61
January 2014 ¥66 ¥72
December 2013 ¥50 ¥54
November 2013 ¥52 ¥56
October 2013 ¥48 ¥52
September 2013 ¥50 ¥54
August 2013 ¥39 ¥42
July 2013 ¥47 ¥51
June 2013 ¥49 ¥53
May 2013 ¥59 ¥64
April 2013 ¥52 ¥57
March 2013 ¥47 ¥51
February 2013 ¥41 ¥45
January 2013 ¥39 ¥43
December 2012 ¥38 ¥41
November 2012 ¥38 ¥41
October 2012 ¥40 ¥44
September 2012 ¥42 ¥46
August 2012 ¥40 ¥44
July 2012 ¥34 ¥37
June 2012 ¥42 ¥46
May 2012 ¥46 ¥50
April 2012 ¥42 ¥46
March 2012 ¥55 ¥60
February 2012 ¥47 ¥51
January 2012 ¥34 ¥38
December 2011 ¥45 ¥49
November 2011 ¥32 ¥35
October 2011 ¥33 ¥36
September 2011 ¥32 ¥36
August 2011 ¥42 ¥46
July 2011 ¥50 ¥54
June 2011 ¥51 ¥56
May 2011 ¥52 ¥57
April 2011 ¥60 ¥65
March 2011 ¥61 ¥66
February 2011 ¥49 ¥54
January 2011 ¥37 ¥40
December 2010 ¥46 ¥50
November 2010 ¥37 ¥40
October 2010 ¥20 ¥22
September 2010 ¥28 ¥30
August 2010 ¥30 ¥33
July 2010 ¥34 ¥37
June 2010 ¥36 ¥39
May 2010 ¥42 ¥46
April 2010 ¥62 ¥68
March 2010 ¥55 ¥60
February 2010 ¥65 ¥71
January 2010 ¥71 ¥78
December 2009 ¥71 ¥78
November 2009 ¥60 ¥65
October 2009 ¥49 ¥54
September 2009 ¥63 ¥69
August 2009 ¥76 ¥83
July 2009 ¥80 ¥87
June 2009 ¥68 ¥74
May 2009 ¥65 ¥71
April 2009 ¥58 ¥63
March 2009 ¥59 ¥64
February 2009 ¥46 ¥50
January 2009 ¥32 ¥35
December 2008 ¥35 ¥38
November 2008 ¥37 ¥41
October 2008 ¥33 ¥36
September 2008 ¥46 ¥50
August 2008 ¥49 ¥54
July 2008 ¥65 ¥71
June 2008 ¥76 ¥84
May 2008 ¥105 ¥115
April 2008 ¥81 ¥88
March 2008 ¥82 ¥89
February 2008 ¥103 ¥112
January 2008 ¥118 ¥129
December 2007 ¥167 ¥182
November 2007 ¥178 ¥195
October 2007 ¥223 ¥244
September 2007 ¥170 ¥186
August 2007 ¥191 ¥209
July 2007 ¥214 ¥234
June 2007 ¥243 ¥266
May 2007 ¥254 ¥281
April 2007 ¥337 ¥372

2150.T

Price: ¥660

52 week price:
560.00
1149.00

5-year range yield:
0.13%
0.76%

Forward Dividend Yield: 0.91%

Payout Ratio: 17.70%

Payout Ratio Range:
11.82%
18.89%

Dividend Per Share: 6.00 JPY

Earnings Per Share: 33.91 JPY

P/E Ratio: 23.03

Exchange: JPX

Sector: Healthcare

Industry: Health Information Services

Market Capitalization: 30.2 billion

Average Dividend Frequency: 1

Years Paying Dividends: 10

DGR3: 30.00%

DGR5: 30.00%

Links: