MORINAGA & CO - Price History
Monthly price history for 2201.T (MORINAGA & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,546 | ¥2,546 |
| April 2024 | ¥2,548 | ¥2,548 |
| March 2024 | ¥2,638 | ¥2,638 |
| February 2024 | ¥2,634 | ¥2,690 |
| January 2024 | ¥2,766 | ¥2,824 |
| December 2023 | ¥2,506 | ¥2,558 |
| November 2023 | ¥2,584 | ¥2,638 |
| October 2023 | ¥2,668 | ¥2,724 |
| September 2023 | ¥2,646 | ¥2,701 |
| August 2023 | ¥2,592 | ¥2,646 |
| July 2023 | ¥2,264 | ¥2,312 |
| June 2023 | ¥2,206 | ¥2,252 |
| May 2023 | ¥2,170 | ¥2,215 |
| April 2023 | ¥1,976 | ¥2,018 |
| March 2023 | ¥1,839 | ¥1,878 |
| February 2023 | ¥1,875 | ¥1,965 |
| January 2023 | ¥1,837 | ¥1,925 |
| December 2022 | ¥1,873 | ¥1,962 |
| November 2022 | ¥1,763 | ¥1,848 |
| October 2022 | ¥1,775 | ¥1,860 |
| September 2022 | ¥1,897 | ¥1,988 |
| August 2022 | ¥1,899 | ¥1,990 |
| July 2022 | ¥1,995 | ¥2,090 |
| June 2022 | ¥2,076 | ¥2,175 |
| May 2022 | ¥1,871 | ¥1,960 |
| April 2022 | ¥1,930 | ¥2,022 |
| March 2022 | ¥1,818 | ¥1,905 |
| February 2022 | ¥1,744 | ¥1,870 |
| January 2022 | ¥1,702 | ¥1,825 |
| December 2021 | ¥1,753 | ¥1,880 |
| November 2021 | ¥1,646 | ¥1,765 |
| October 2021 | ¥1,875 | ¥2,010 |
| September 2021 | ¥1,923 | ¥2,062 |
| August 2021 | ¥1,800 | ¥1,930 |
| July 2021 | ¥1,618 | ¥1,735 |
| June 2021 | ¥1,655 | ¥1,775 |
| May 2021 | ¥1,576 | ¥1,690 |
| April 2021 | ¥1,697 | ¥1,820 |
| March 2021 | ¥1,844 | ¥1,978 |
| February 2021 | ¥1,760 | ¥1,920 |
| January 2021 | ¥1,909 | ¥2,082 |
| December 2020 | ¥1,778 | ¥1,940 |
| November 2020 | ¥1,746 | ¥1,905 |
| October 2020 | ¥1,817 | ¥1,982 |
| September 2020 | ¥1,899 | ¥2,072 |
| August 2020 | ¥1,780 | ¥1,942 |
| July 2020 | ¥1,757 | ¥1,918 |
| June 2020 | ¥1,918 | ¥2,092 |
| May 2020 | ¥2,119 | ¥2,312 |
| April 2020 | ¥2,032 | ¥2,218 |
| March 2020 | ¥2,025 | ¥2,210 |
| February 2020 | ¥1,923 | ¥2,132 |
| January 2020 | ¥2,377 | ¥2,635 |
| December 2019 | ¥2,363 | ¥2,620 |
| November 2019 | ¥2,516 | ¥2,790 |
| October 2019 | ¥2,413 | ¥2,675 |
| September 2019 | ¥2,368 | ¥2,625 |
| August 2019 | ¥2,368 | ¥2,625 |
| July 2019 | ¥2,313 | ¥2,565 |
| June 2019 | ¥2,368 | ¥2,625 |
| May 2019 | ¥2,214 | ¥2,455 |
| April 2019 | ¥2,086 | ¥2,312 |
| March 2019 | ¥2,167 | ¥2,402 |
| February 2019 | ¥2,220 | ¥2,495 |
| January 2019 | ¥1,984 | ¥2,230 |
| December 2018 | ¥2,105 | ¥2,365 |
| November 2018 | ¥2,220 | ¥2,495 |
| October 2018 | ¥2,018 | ¥2,268 |
| September 2018 | ¥1,889 | ¥2,122 |
| August 2018 | ¥1,922 | ¥2,160 |
| July 2018 | ¥2,305 | ¥2,590 |
| June 2018 | ¥2,363 | ¥2,655 |
| May 2018 | ¥2,403 | ¥2,700 |
| April 2018 | ¥2,372 | ¥2,665 |
| March 2018 | ¥2,085 | ¥2,342 |
| February 2018 | ¥2,153 | ¥2,445 |
| January 2018 | ¥2,496 | ¥2,835 |
| December 2017 | ¥2,514 | ¥2,855 |
| November 2017 | ¥2,479 | ¥2,815 |
| October 2017 | ¥2,848 | ¥3,235 |
| September 2017 | ¥2,756 | ¥3,130 |
| August 2017 | ¥2,773 | ¥3,150 |
| July 2017 | ¥2,782 | ¥3,160 |
| June 2017 | ¥2,809 | ¥3,190 |
| May 2017 | ¥2,906 | ¥3,300 |
| April 2017 | ¥2,320 | ¥2,635 |
| March 2017 | ¥2,175 | ¥2,470 |
| February 2017 | ¥2,209 | ¥2,530 |
| January 2017 | ¥2,130 | ¥2,440 |
| December 2016 | ¥2,128 | ¥2,438 |
| November 2016 | ¥1,975 | ¥2,262 |
| October 2016 | ¥2,132 | ¥2,442 |
| September 2016 | ¥2,121 | ¥2,430 |
| August 2016 | ¥1,820 | ¥2,085 |
| July 2016 | ¥1,480 | ¥1,695 |
| June 2016 | ¥1,401 | ¥1,605 |
| May 2016 | ¥1,237 | ¥1,418 |
| April 2016 | ¥1,150 | ¥1,318 |
| March 2016 | ¥1,251 | ¥1,432 |
| February 2016 | ¥1,363 | ¥1,580 |
| January 2016 | ¥1,417 | ¥1,642 |
| December 2015 | ¥1,380 | ¥1,600 |
| November 2015 | ¥1,378 | ¥1,598 |
| October 2015 | ¥1,335 | ¥1,548 |
| September 2015 | ¥1,266 | ¥1,468 |
| August 2015 | ¥1,396 | ¥1,618 |
| July 2015 | ¥1,167 | ¥1,352 |
| June 2015 | ¥1,130 | ¥1,310 |
| May 2015 | ¥1,018 | ¥1,180 |
| April 2015 | ¥869 | ¥1,008 |
| March 2015 | ¥910 | ¥1,055 |
| February 2015 | ¥795 | ¥935 |
| January 2015 | ¥780 | ¥918 |
| December 2014 | ¥672 | ¥790 |
| November 2014 | ¥581 | ¥682 |
| October 2014 | ¥508 | ¥598 |
| September 2014 | ¥504 | ¥592 |
| August 2014 | ¥470 | ¥552 |
| July 2014 | ¥466 | ¥548 |
| June 2014 | ¥468 | ¥550 |
| May 2014 | ¥457 | ¥538 |
| April 2014 | ¥478 | ¥562 |
| March 2014 | ¥481 | ¥565 |
| February 2014 | ¥464 | ¥560 |
| January 2014 | ¥456 | ¥550 |
| December 2013 | ¥447 | ¥540 |
| November 2013 | ¥433 | ¥522 |
| October 2013 | ¥433 | ¥522 |
| September 2013 | ¥437 | ¥528 |
| August 2013 | ¥416 | ¥502 |
| July 2013 | ¥420 | ¥508 |
| June 2013 | ¥414 | ¥500 |
| May 2013 | ¥416 | ¥502 |
| April 2013 | ¥433 | ¥522 |
| March 2013 | ¥427 | ¥515 |
| February 2013 | ¥401 | ¥498 |
| January 2013 | ¥391 | ¥485 |
| December 2012 | ¥372 | ¥462 |
| November 2012 | ¥360 | ¥448 |
| October 2012 | ¥354 | ¥440 |
| September 2012 | ¥362 | ¥450 |
| August 2012 | ¥362 | ¥450 |
| July 2012 | ¥362 | ¥450 |
| June 2012 | ¥364 | ¥452 |
| May 2012 | ¥350 | ¥435 |
| April 2012 | ¥368 | ¥458 |
| March 2012 | ¥387 | ¥480 |
| February 2012 | ¥377 | ¥482 |
| January 2012 | ¥357 | ¥458 |
| December 2011 | ¥353 | ¥452 |
| November 2011 | ¥359 | ¥460 |
| October 2011 | ¥363 | ¥465 |
| September 2011 | ¥379 | ¥485 |
| August 2011 | ¥357 | ¥458 |
| July 2011 | ¥365 | ¥468 |
| June 2011 | ¥361 | ¥462 |
| May 2011 | ¥352 | ¥450 |
| April 2011 | ¥355 | ¥455 |
| March 2011 | ¥375 | ¥480 |
| February 2011 | ¥379 | ¥500 |
| January 2011 | ¥367 | ¥485 |
| December 2010 | ¥362 | ¥478 |
| November 2010 | ¥354 | ¥468 |
| October 2010 | ¥348 | ¥460 |
| September 2010 | ¥377 | ¥498 |
| August 2010 | ¥375 | ¥495 |
| July 2010 | ¥375 | ¥495 |
| June 2010 | ¥382 | ¥505 |
| May 2010 | ¥371 | ¥490 |
| April 2010 | ¥392 | ¥518 |
| March 2010 | ¥394 | ¥520 |
| February 2010 | ¥379 | ¥515 |
| January 2010 | ¥363 | ¥492 |
| December 2009 | ¥359 | ¥488 |
| November 2009 | ¥361 | ¥490 |
| October 2009 | ¥355 | ¥482 |
| September 2009 | ¥368 | ¥500 |
| August 2009 | ¥368 | ¥500 |
| July 2009 | ¥366 | ¥498 |
| June 2009 | ¥366 | ¥498 |
| May 2009 | ¥357 | ¥485 |
| April 2009 | ¥350 | ¥475 |
| March 2009 | ¥364 | ¥495 |
| February 2009 | ¥349 | ¥488 |
| January 2009 | ¥354 | ¥495 |
| December 2008 | ¥354 | ¥495 |
| November 2008 | ¥342 | ¥478 |
| October 2008 | ¥347 | ¥485 |
| September 2008 | ¥349 | ¥488 |
| August 2008 | ¥372 | ¥520 |
| July 2008 | ¥385 | ¥538 |
| June 2008 | ¥363 | ¥508 |
| May 2008 | ¥370 | ¥518 |
| April 2008 | ¥395 | ¥552 |
| March 2008 | ¥413 | ¥578 |
| February 2008 | ¥390 | ¥560 |
| January 2008 | ¥390 | ¥560 |
| December 2007 | ¥411 | ¥590 |
| November 2007 | ¥420 | ¥602 |
| October 2007 | ¥425 | ¥610 |
| September 2007 | ¥440 | ¥632 |
| August 2007 | ¥439 | ¥630 |
| July 2007 | ¥477 | ¥685 |
| June 2007 | ¥491 | ¥705 |
| May 2007 | ¥456 | ¥655 |
| April 2007 | ¥472 | ¥678 |
| March 2007 | ¥482 | ¥692 |
| February 2007 | ¥525 | ¥770 |
| January 2007 | ¥503 | ¥738 |
| December 2006 | ¥488 | ¥715 |
| November 2006 | ¥464 | ¥680 |
| October 2006 | ¥477 | ¥700 |
| September 2006 | ¥493 | ¥722 |
| August 2006 | ¥506 | ¥742 |
| July 2006 | ¥518 | ¥760 |
| June 2006 | ¥537 | ¥788 |
| May 2006 | ¥537 | ¥788 |
| April 2006 | ¥535 | ¥785 |
| March 2006 | ¥546 | ¥800 |
| February 2006 | ¥506 | ¥752 |
| January 2006 | ¥653 | ¥972 |
| December 2005 | ¥618 | ¥920 |
| November 2005 | ¥536 | ¥798 |
| October 2005 | ¥534 | ¥795 |
| September 2005 | ¥527 | ¥785 |
| August 2005 | ¥487 | ¥725 |
| July 2005 | ¥539 | ¥802 |
| June 2005 | ¥512 | ¥762 |
| May 2005 | ¥469 | ¥698 |
| April 2005 | ¥462 | ¥688 |
| March 2005 | ¥480 | ¥715 |
| February 2005 | ¥475 | ¥720 |
| January 2005 | ¥447 | ¥678 |
| December 2004 | ¥403 | ¥610 |
| November 2004 | ¥386 | ¥585 |
| October 2004 | ¥388 | ¥588 |
| September 2004 | ¥390 | ¥590 |
| August 2004 | ¥380 | ¥575 |
| July 2004 | ¥409 | ¥620 |
| June 2004 | ¥419 | ¥635 |
| May 2004 | ¥391 | ¥592 |
| April 2004 | ¥393 | ¥595 |
| March 2004 | ¥371 | ¥562 |
| February 2004 | ¥352 | ¥545 |
| January 2004 | ¥322 | ¥498 |
| December 2003 | ¥318 | ¥492 |
| November 2003 | ¥307 | ¥475 |
| October 2003 | ¥315 | ¥488 |
| September 2003 | ¥320 | ¥495 |
| August 2003 | ¥313 | ¥485 |
| July 2003 | ¥301 | ¥465 |
| June 2003 | ¥296 | ¥458 |
| May 2003 | ¥271 | ¥420 |
| April 2003 | ¥250 | ¥388 |
| March 2003 | ¥255 | ¥395 |
| February 2003 | ¥256 | ¥408 |
| January 2003 | ¥241 | ¥385 |
| December 2002 | ¥237 | ¥378 |
| November 2002 | ¥259 | ¥412 |
| October 2002 | ¥254 | ¥405 |
| September 2002 | ¥306 | ¥488 |
| August 2002 | ¥303 | ¥482 |
| July 2002 | ¥303 | ¥482 |
| June 2002 | ¥303 | ¥482 |
| May 2002 | ¥350 | ¥558 |
| April 2002 | ¥326 | ¥520 |
| March 2002 | ¥326 | ¥520 |
| February 2002 | ¥322 | ¥525 |
| January 2002 | ¥306 | ¥500 |
| December 2001 | ¥326 | ¥532 |
| November 2001 | ¥342 | ¥558 |
| October 2001 | ¥348 | ¥568 |
| September 2001 | ¥351 | ¥572 |
| August 2001 | ¥355 | ¥580 |
| July 2001 | ¥368 | ¥600 |
| June 2001 | ¥374 | ¥610 |
| May 2001 | ¥362 | ¥590 |
| April 2001 | ¥386 | ¥630 |
| March 2001 | ¥360 | ¥588 |
| February 2001 | ¥380 | ¥632 |
| January 2001 | ¥335 | ¥558 |
2201.T
Price: ¥2,510
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.03%
Payout Ratio: 65.60%
Payout Ratio Range:
Dividend Per Share: 105.00 JPY
Earnings Per Share: 165.36 JPY
P/E Ratio: 18.87
Exchange: JPX
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 229.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 12.04%
DGR5: 15.44%
DGR10: 13.36%
DGR20: 7.68%