SMS CO LTD - Price History
Monthly price history for 2175.T (SMS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,043 | ¥2,043 |
| April 2024 | ¥2,199 | ¥2,199 |
| March 2024 | ¥2,576 | ¥2,576 |
| February 2024 | ¥2,631 | ¥2,652 |
| January 2024 | ¥2,667 | ¥2,688 |
| December 2023 | ¥2,877 | ¥2,900 |
| November 2023 | ¥2,788 | ¥2,810 |
| October 2023 | ¥2,352 | ¥2,370 |
| September 2023 | ¥2,526 | ¥2,546 |
| August 2023 | ¥2,788 | ¥2,810 |
| July 2023 | ¥2,989 | ¥3,012 |
| June 2023 | ¥2,851 | ¥2,873 |
| May 2023 | ¥2,880 | ¥2,902 |
| April 2023 | ¥3,146 | ¥3,170 |
| March 2023 | ¥3,170 | ¥3,195 |
| February 2023 | ¥3,225 | ¥3,265 |
| January 2023 | ¥3,339 | ¥3,380 |
| December 2022 | ¥3,314 | ¥3,355 |
| November 2022 | ¥3,566 | ¥3,610 |
| October 2022 | ¥3,378 | ¥3,420 |
| September 2022 | ¥2,893 | ¥2,929 |
| August 2022 | ¥3,176 | ¥3,215 |
| July 2022 | ¥3,136 | ¥3,175 |
| June 2022 | ¥2,641 | ¥2,674 |
| May 2022 | ¥2,963 | ¥3,000 |
| April 2022 | ¥3,057 | ¥3,095 |
| March 2022 | ¥3,354 | ¥3,395 |
| February 2022 | ¥3,038 | ¥3,085 |
| January 2022 | ¥3,053 | ¥3,100 |
| December 2021 | ¥4,461 | ¥4,530 |
| November 2021 | ¥4,171 | ¥4,235 |
| October 2021 | ¥4,353 | ¥4,420 |
| September 2021 | ¥4,023 | ¥4,085 |
| August 2021 | ¥3,836 | ¥3,895 |
| July 2021 | ¥3,019 | ¥3,065 |
| June 2021 | ¥3,275 | ¥3,325 |
| May 2021 | ¥2,882 | ¥2,926 |
| April 2021 | ¥2,939 | ¥2,984 |
| March 2021 | ¥3,329 | ¥3,380 |
| February 2021 | ¥3,418 | ¥3,480 |
| January 2021 | ¥3,815 | ¥3,885 |
| December 2020 | ¥3,879 | ¥3,950 |
| November 2020 | ¥3,717 | ¥3,785 |
| October 2020 | ¥3,015 | ¥3,070 |
| September 2020 | ¥2,986 | ¥3,040 |
| August 2020 | ¥2,881 | ¥2,934 |
| July 2020 | ¥2,566 | ¥2,613 |
| June 2020 | ¥2,374 | ¥2,417 |
| May 2020 | ¥2,629 | ¥2,677 |
| April 2020 | ¥2,323 | ¥2,365 |
| March 2020 | ¥2,056 | ¥2,093 |
| February 2020 | ¥2,023 | ¥2,069 |
| January 2020 | ¥2,682 | ¥2,742 |
| December 2019 | ¥2,958 | ¥3,025 |
| November 2019 | ¥2,899 | ¥2,964 |
| October 2019 | ¥2,619 | ¥2,678 |
| September 2019 | ¥2,570 | ¥2,628 |
| August 2019 | ¥2,321 | ¥2,373 |
| July 2019 | ¥2,381 | ¥2,435 |
| June 2019 | ¥2,469 | ¥2,525 |
| May 2019 | ¥2,570 | ¥2,628 |
| April 2019 | ¥2,085 | ¥2,132 |
| March 2019 | ¥1,955 | ¥1,999 |
| February 2019 | ¥1,921 | ¥1,972 |
| January 2019 | ¥1,746 | ¥1,792 |
| December 2018 | ¥1,685 | ¥1,730 |
| November 2018 | ¥1,822 | ¥1,870 |
| October 2018 | ¥1,842 | ¥1,891 |
| September 2018 | ¥2,203 | ¥2,261 |
| August 2018 | ¥2,054 | ¥2,108 |
| July 2018 | ¥2,212 | ¥2,270 |
| June 2018 | ¥1,971 | ¥2,023 |
| May 2018 | ¥1,990 | ¥2,042 |
| April 2018 | ¥2,022 | ¥2,075 |
| March 2018 | ¥2,209 | ¥2,268 |
| February 2018 | ¥2,152 | ¥2,215 |
| January 2018 | ¥1,877 | ¥1,932 |
| December 2017 | ¥1,724 | ¥1,775 |
| November 2017 | ¥1,744 | ¥1,795 |
| October 2017 | ¥1,654 | ¥1,702 |
| September 2017 | ¥1,741 | ¥1,792 |
| August 2017 | ¥1,727 | ¥1,778 |
| July 2017 | ¥1,695 | ¥1,745 |
| June 2017 | ¥1,656 | ¥1,705 |
| May 2017 | ¥1,486 | ¥1,530 |
| April 2017 | ¥1,441 | ¥1,484 |
| March 2017 | ¥1,371 | ¥1,412 |
| February 2017 | ¥1,203 | ¥1,244 |
| January 2017 | ¥1,309 | ¥1,353 |
| December 2016 | ¥1,253 | ¥1,296 |
| November 2016 | ¥1,383 | ¥1,429 |
| October 2016 | ¥1,326 | ¥1,370 |
| September 2016 | ¥1,299 | ¥1,342 |
| August 2016 | ¥1,068 | ¥1,104 |
| July 2016 | ¥1,174 | ¥1,213 |
| June 2016 | ¥1,087 | ¥1,123 |
| May 2016 | ¥1,142 | ¥1,180 |
| April 2016 | ¥993 | ¥1,026 |
| March 2016 | ¥1,041 | ¥1,076 |
| February 2016 | ¥888 | ¥921 |
| January 2016 | ¥1,125 | ¥1,166 |
| December 2015 | ¥1,226 | ¥1,272 |
| November 2015 | ¥1,157 | ¥1,200 |
| October 2015 | ¥975 | ¥1,010 |
| September 2015 | ¥972 | ¥1,008 |
| August 2015 | ¥901 | ¥934 |
| July 2015 | ¥847 | ¥878 |
| June 2015 | ¥780 | ¥808 |
| May 2015 | ¥733 | ¥760 |
| April 2015 | ¥703 | ¥729 |
| March 2015 | ¥777 | ¥806 |
| February 2015 | ¥652 | ¥679 |
| January 2015 | ¥512 | ¥534 |
| December 2014 | ¥617 | ¥642 |
| November 2014 | ¥625 | ¥651 |
| October 2014 | ¥762 | ¥794 |
| September 2014 | ¥676 | ¥704 |
| August 2014 | ¥646 | ¥673 |
| July 2014 | ¥606 | ¥631 |
| June 2014 | ¥721 | ¥751 |
| May 2014 | ¥615 | ¥641 |
| April 2014 | ¥523 | ¥545 |
| March 2014 | ¥483 | ¥504 |
| February 2014 | ¥550 | ¥576 |
| January 2014 | ¥509 | ¥533 |
| December 2013 | ¥540 | ¥566 |
| November 2013 | ¥436 | ¥457 |
| October 2013 | ¥529 | ¥554 |
| September 2013 | ¥385 | ¥403 |
| August 2013 | ¥324 | ¥340 |
| July 2013 | ¥354 | ¥370 |
| June 2013 | ¥301 | ¥315 |
| May 2013 | ¥321 | ¥336 |
| April 2013 | ¥407 | ¥426 |
| March 2013 | ¥320 | ¥335 |
| February 2013 | ¥264 | ¥278 |
| January 2013 | ¥246 | ¥260 |
| December 2012 | ¥203 | ¥214 |
| November 2012 | ¥192 | ¥202 |
| October 2012 | ¥210 | ¥221 |
| September 2012 | ¥204 | ¥215 |
| August 2012 | ¥199 | ¥210 |
| July 2012 | ¥227 | ¥239 |
| June 2012 | ¥192 | ¥202 |
| May 2012 | ¥176 | ¥186 |
| April 2012 | ¥135 | ¥142 |
| March 2012 | ¥128 | ¥135 |
| February 2012 | ¥88 | ¥94 |
| January 2012 | ¥86 | ¥92 |
| December 2011 | ¥81 | ¥86 |
| November 2011 | ¥95 | ¥102 |
| October 2011 | ¥93 | ¥100 |
| September 2011 | ¥88 | ¥94 |
| August 2011 | ¥91 | ¥97 |
| July 2011 | ¥96 | ¥103 |
| June 2011 | ¥92 | ¥98 |
| May 2011 | ¥93 | ¥99 |
| April 2011 | ¥95 | ¥102 |
| March 2011 | ¥89 | ¥95 |
| February 2011 | ¥106 | ¥115 |
| January 2011 | ¥89 | ¥96 |
| December 2010 | ¥81 | ¥87 |
| November 2010 | ¥75 | ¥81 |
| October 2010 | ¥65 | ¥70 |
| September 2010 | ¥83 | ¥90 |
| August 2010 | ¥84 | ¥91 |
| July 2010 | ¥121 | ¥131 |
| June 2010 | ¥108 | ¥117 |
| May 2010 | ¥133 | ¥144 |
| April 2010 | ¥171 | ¥185 |
| March 2010 | ¥147 | ¥159 |
| February 2010 | ¥128 | ¥139 |
| January 2010 | ¥162 | ¥176 |
| December 2009 | ¥164 | ¥177 |
| November 2009 | ¥177 | ¥192 |
| October 2009 | ¥236 | ¥256 |
| September 2009 | ¥230 | ¥249 |
| August 2009 | ¥274 | ¥298 |
| July 2009 | ¥298 | ¥323 |
| June 2009 | ¥296 | ¥321 |
| May 2009 | ¥327 | ¥354 |
| April 2009 | ¥313 | ¥340 |
| March 2009 | ¥266 | ¥289 |
| February 2009 | ¥274 | ¥298 |
| January 2009 | ¥225 | ¥244 |
| December 2008 | ¥227 | ¥246 |
| November 2008 | ¥205 | ¥222 |
| October 2008 | ¥177 | ¥192 |
| September 2008 | ¥222 | ¥241 |
| August 2008 | ¥233 | ¥252 |
| July 2008 | ¥206 | ¥223 |
| June 2008 | ¥207 | ¥225 |
| May 2008 | ¥183 | ¥198 |
| April 2008 | ¥88 | ¥95 |
| March 2008 | ¥63 | ¥69 |
2175.T
Price: ¥2,043
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.98%
Payout Ratio: 28.15%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 71.05 JPY
P/E Ratio: 35.31
Exchange: JPX
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 195.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 21.72%
DGR5: 18.77%
DGR10: 23.42%