IMURAYA GROUP CO LTD - Price History
Monthly price history for 2209.T (IMURAYA GROUP CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,453 | ¥2,453 |
| April 2024 | ¥2,452 | ¥2,452 |
| March 2024 | ¥2,535 | ¥2,535 |
| February 2024 | ¥2,444 | ¥2,470 |
| January 2024 | ¥2,409 | ¥2,435 |
| December 2023 | ¥2,337 | ¥2,362 |
| November 2023 | ¥2,294 | ¥2,319 |
| October 2023 | ¥2,325 | ¥2,350 |
| September 2023 | ¥2,240 | ¥2,264 |
| August 2023 | ¥2,304 | ¥2,329 |
| July 2023 | ¥2,256 | ¥2,280 |
| June 2023 | ¥2,221 | ¥2,245 |
| May 2023 | ¥2,176 | ¥2,200 |
| April 2023 | ¥2,290 | ¥2,315 |
| March 2023 | ¥2,200 | ¥2,224 |
| February 2023 | ¥2,176 | ¥2,227 |
| January 2023 | ¥2,191 | ¥2,242 |
| December 2022 | ¥2,182 | ¥2,233 |
| November 2022 | ¥2,180 | ¥2,231 |
| October 2022 | ¥2,138 | ¥2,188 |
| September 2022 | ¥2,137 | ¥2,187 |
| August 2022 | ¥2,207 | ¥2,259 |
| July 2022 | ¥2,233 | ¥2,285 |
| June 2022 | ¥2,236 | ¥2,289 |
| May 2022 | ¥2,288 | ¥2,342 |
| April 2022 | ¥2,197 | ¥2,249 |
| March 2022 | ¥2,208 | ¥2,260 |
| February 2022 | ¥2,243 | ¥2,297 |
| January 2022 | ¥2,172 | ¥2,224 |
| December 2021 | ¥2,180 | ¥2,232 |
| November 2021 | ¥2,111 | ¥2,162 |
| October 2021 | ¥2,293 | ¥2,348 |
| September 2021 | ¥2,267 | ¥2,321 |
| August 2021 | ¥2,300 | ¥2,355 |
| July 2021 | ¥2,236 | ¥2,289 |
| June 2021 | ¥2,271 | ¥2,325 |
| May 2021 | ¥2,289 | ¥2,344 |
| April 2021 | ¥2,342 | ¥2,398 |
| March 2021 | ¥2,479 | ¥2,538 |
| February 2021 | ¥2,426 | ¥2,506 |
| January 2021 | ¥2,473 | ¥2,555 |
| December 2020 | ¥2,455 | ¥2,536 |
| November 2020 | ¥2,486 | ¥2,568 |
| October 2020 | ¥2,309 | ¥2,385 |
| September 2020 | ¥2,457 | ¥2,538 |
| August 2020 | ¥2,197 | ¥2,270 |
| July 2020 | ¥2,160 | ¥2,231 |
| June 2020 | ¥2,209 | ¥2,282 |
| May 2020 | ¥1,981 | ¥2,046 |
| April 2020 | ¥1,834 | ¥1,895 |
| March 2020 | ¥1,747 | ¥1,805 |
| February 2020 | ¥1,502 | ¥1,572 |
| January 2020 | ¥1,827 | ¥1,912 |
| December 2019 | ¥1,833 | ¥1,918 |
| November 2019 | ¥1,958 | ¥2,049 |
| October 2019 | ¥1,964 | ¥2,055 |
| September 2019 | ¥1,969 | ¥2,060 |
| August 2019 | ¥1,948 | ¥2,039 |
| July 2019 | ¥1,989 | ¥2,081 |
| June 2019 | ¥1,957 | ¥2,048 |
| May 2019 | ¥2,061 | ¥2,157 |
| April 2019 | ¥2,336 | ¥2,444 |
| March 2019 | ¥2,322 | ¥2,430 |
| February 2019 | ¥2,363 | ¥2,497 |
| January 2019 | ¥2,274 | ¥2,403 |
| December 2018 | ¥2,295 | ¥2,425 |
| November 2018 | ¥2,948 | ¥3,115 |
| October 2018 | ¥2,925 | ¥3,090 |
| September 2018 | ¥3,223 | ¥3,405 |
| August 2018 | ¥3,426 | ¥3,620 |
| July 2018 | ¥3,393 | ¥3,585 |
| June 2018 | ¥3,369 | ¥3,560 |
| May 2018 | ¥3,175 | ¥3,355 |
| April 2018 | ¥3,147 | ¥3,325 |
| March 2018 | ¥3,658 | ¥3,865 |
| February 2018 | ¥3,785 | ¥4,000 |
| January 2018 | ¥4,471 | ¥4,725 |
| December 2017 | ¥2,966 | ¥3,135 |
| November 2017 | ¥2,603 | ¥2,751 |
| October 2017 | ¥2,053 | ¥2,170 |
| September 2017 | ¥1,961 | ¥2,072 |
| August 2017 | ¥1,987 | ¥2,100 |
| July 2017 | ¥2,171 | ¥2,294 |
| June 2017 | ¥2,191 | ¥2,316 |
| May 2017 | ¥2,604 | ¥2,752 |
| April 2017 | ¥1,554 | ¥1,642 |
| March 2017 | ¥1,665 | ¥1,760 |
| February 2017 | ¥1,437 | ¥1,520 |
| January 2017 | ¥1,419 | ¥1,501 |
| December 2016 | ¥1,328 | ¥1,405 |
| November 2016 | ¥1,323 | ¥1,400 |
| October 2016 | ¥1,282 | ¥1,356 |
| September 2016 | ¥1,277 | ¥1,351 |
| August 2016 | ¥1,284 | ¥1,358 |
| July 2016 | ¥1,295 | ¥1,370 |
| June 2016 | ¥1,268 | ¥1,342 |
| May 2016 | ¥1,246 | ¥1,318 |
| April 2016 | ¥1,229 | ¥1,300 |
| March 2016 | ¥1,217 | ¥1,288 |
| February 2016 | ¥1,196 | ¥1,284 |
| January 2016 | ¥1,194 | ¥1,282 |
| December 2015 | ¥1,203 | ¥1,292 |
| November 2015 | ¥1,205 | ¥1,294 |
| October 2015 | ¥1,197 | ¥1,286 |
| September 2015 | ¥1,186 | ¥1,274 |
| August 2015 | ¥1,210 | ¥1,300 |
| July 2015 | ¥1,251 | ¥1,344 |
| June 2015 | ¥1,210 | ¥1,300 |
| May 2015 | ¥1,192 | ¥1,280 |
| April 2015 | ¥1,175 | ¥1,262 |
| March 2015 | ¥1,162 | ¥1,248 |
| February 2015 | ¥1,162 | ¥1,268 |
| January 2015 | ¥1,148 | ¥1,252 |
| December 2014 | ¥1,127 | ¥1,230 |
| November 2014 | ¥1,116 | ¥1,218 |
| October 2014 | ¥1,116 | ¥1,218 |
| September 2014 | ¥1,115 | ¥1,216 |
| August 2014 | ¥1,118 | ¥1,220 |
| July 2014 | ¥1,122 | ¥1,224 |
| June 2014 | ¥1,102 | ¥1,202 |
| May 2014 | ¥1,100 | ¥1,200 |
| April 2014 | ¥1,091 | ¥1,190 |
| March 2014 | ¥1,109 | ¥1,210 |
| February 2014 | ¥1,097 | ¥1,216 |
| January 2014 | ¥1,101 | ¥1,220 |
| December 2013 | ¥1,110 | ¥1,230 |
| November 2013 | ¥1,092 | ¥1,210 |
| October 2013 | ¥1,073 | ¥1,190 |
| September 2013 | ¥1,093 | ¥1,212 |
| August 2013 | ¥1,095 | ¥1,214 |
| July 2013 | ¥956 | ¥1,060 |
| June 2013 | ¥929 | ¥1,030 |
| May 2013 | ¥920 | ¥1,020 |
| April 2013 | ¥882 | ¥978 |
| March 2013 | ¥877 | ¥972 |
| February 2013 | ¥856 | ¥968 |
| January 2013 | ¥830 | ¥938 |
| December 2012 | ¥786 | ¥888 |
| November 2012 | ¥770 | ¥870 |
| October 2012 | ¥752 | ¥850 |
| September 2012 | ¥791 | ¥894 |
| August 2012 | ¥786 | ¥888 |
| July 2012 | ¥764 | ¥864 |
| June 2012 | ¥764 | ¥864 |
| May 2012 | ¥732 | ¥828 |
| April 2012 | ¥750 | ¥848 |
| March 2012 | ¥752 | ¥850 |
| February 2012 | ¥738 | ¥854 |
| January 2012 | ¥713 | ¥824 |
| December 2011 | ¥709 | ¥820 |
| November 2011 | ¥700 | ¥810 |
| October 2011 | ¥735 | ¥850 |
| September 2011 | ¥730 | ¥844 |
| August 2011 | ¥744 | ¥860 |
| July 2011 | ¥745 | ¥862 |
| June 2011 | ¥744 | ¥860 |
| May 2011 | ¥737 | ¥852 |
| April 2011 | ¥749 | ¥866 |
| March 2011 | ¥751 | ¥868 |
| February 2011 | ¥758 | ¥880 |
| January 2011 | ¥742 | ¥862 |
| December 2010 | ¥708 | ¥822 |
| November 2010 | ¥735 | ¥854 |
| October 2010 | ¥713 | ¥828 |
| September 2010 | ¥749 | ¥870 |
| August 2010 | ¥759 | ¥882 |
| July 2010 | ¥751 | ¥872 |
| June 2010 | ¥756 | ¥878 |
| May 2010 | ¥756 | ¥878 |
| April 2010 | ¥754 | ¥876 |
| March 2010 | ¥768 | ¥892 |
| February 2010 | ¥765 | ¥904 |
| January 2010 | ¥753 | ¥890 |
| December 2009 | ¥733 | ¥866 |
| November 2009 | ¥729 | ¥862 |
| October 2009 | ¥719 | ¥850 |
| September 2009 | ¥736 | ¥870 |
| August 2009 | ¥739 | ¥874 |
| July 2009 | ¥790 | ¥934 |
| June 2009 | ¥778 | ¥920 |
| May 2009 | ¥736 | ¥870 |
| April 2009 | ¥744 | ¥880 |
| March 2009 | ¥744 | ¥880 |
| February 2009 | ¥714 | ¥844 |
| January 2009 | ¥719 | ¥850 |
| December 2008 | ¥722 | ¥854 |
| November 2008 | ¥711 | ¥840 |
| October 2008 | ¥677 | ¥800 |
| September 2008 | ¥766 | ¥906 |
| August 2008 | ¥817 | ¥966 |
| July 2008 | ¥844 | ¥998 |
| June 2008 | ¥846 | ¥1,000 |
| May 2008 | ¥761 | ¥900 |
| April 2008 | ¥753 | ¥890 |
| March 2008 | ¥778 | ¥920 |
| February 2008 | ¥829 | ¥980 |
| January 2008 | ¥778 | ¥920 |
| December 2007 | ¥846 | ¥1,000 |
| November 2007 | ¥848 | ¥1,002 |
| October 2007 | ¥914 | ¥1,080 |
| September 2007 | ¥931 | ¥1,100 |
| August 2007 | ¥963 | ¥1,138 |
| July 2007 | ¥947 | ¥1,120 |
| June 2007 | ¥963 | ¥1,138 |
| May 2007 | ¥931 | ¥1,100 |
| April 2007 | ¥949 | ¥1,122 |
| March 2007 | ¥947 | ¥1,120 |
| February 2007 | ¥960 | ¥1,150 |
| January 2007 | ¥951 | ¥1,140 |
| December 2006 | ¥951 | ¥1,140 |
| November 2006 | ¥926 | ¥1,110 |
| October 2006 | ¥926 | ¥1,110 |
| September 2006 | ¥951 | ¥1,140 |
| August 2006 | ¥988 | ¥1,184 |
| July 2006 | ¥1,033 | ¥1,238 |
| June 2006 | ¥1,001 | ¥1,200 |
| May 2006 | ¥996 | ¥1,194 |
| April 2006 | ¥1,068 | ¥1,280 |
| March 2006 | ¥1,072 | ¥1,284 |
| February 2006 | ¥1,123 | ¥1,346 |
| January 2006 | ¥1,085 | ¥1,300 |
| December 2005 | ¥1,120 | ¥1,342 |
| November 2005 | ¥960 | ¥1,150 |
| October 2005 | ¥905 | ¥1,084 |
| September 2005 | ¥900 | ¥1,078 |
| August 2005 | ¥851 | ¥1,020 |
| July 2005 | ¥836 | ¥1,002 |
| June 2005 | ¥826 | ¥990 |
| May 2005 | ¥826 | ¥990 |
| April 2005 | ¥801 | ¥960 |
| March 2005 | ¥835 | ¥1,000 |
| February 2005 | ¥826 | ¥990 |
| January 2005 | ¥774 | ¥928 |
| December 2004 | ¥753 | ¥902 |
| November 2004 | ¥796 | ¥954 |
| October 2004 | ¥769 | ¥922 |
| September 2004 | ¥768 | ¥920 |
| August 2004 | ¥804 | ¥964 |
| July 2004 | ¥835 | ¥1,000 |
| June 2004 | ¥833 | ¥998 |
| May 2004 | ¥801 | ¥960 |
| April 2004 | ¥818 | ¥980 |
| March 2004 | ¥833 | ¥998 |
| February 2004 | ¥787 | ¥958 |
| January 2004 | ¥772 | ¥940 |
| December 2003 | ¥748 | ¥910 |
| November 2003 | ¥723 | ¥880 |
| October 2003 | ¥731 | ¥890 |
| September 2003 | ¥739 | ¥900 |
| August 2003 | ¥748 | ¥910 |
| July 2003 | ¥739 | ¥900 |
| June 2003 | ¥754 | ¥918 |
| May 2003 | ¥731 | ¥890 |
| April 2003 | ¥731 | ¥890 |
| March 2003 | ¥739 | ¥900 |
| February 2003 | ¥710 | ¥880 |
| January 2003 | ¥678 | ¥840 |
| December 2002 | ¥657 | ¥814 |
| November 2002 | ¥645 | ¥800 |
| October 2002 | ¥673 | ¥834 |
| September 2002 | ¥675 | ¥836 |
| August 2002 | ¥678 | ¥840 |
| July 2002 | ¥678 | ¥840 |
| June 2002 | ¥697 | ¥864 |
| May 2002 | ¥662 | ¥820 |
| April 2002 | ¥679 | ¥842 |
| March 2002 | ¥694 | ¥860 |
| February 2002 | ¥681 | ¥860 |
| January 2002 | ¥697 | ¥880 |
| December 2001 | ¥713 | ¥900 |
| November 2001 | ¥729 | ¥920 |
| October 2001 | ¥729 | ¥920 |
| September 2001 | ¥729 | ¥920 |
| August 2001 | ¥776 | ¥980 |
| July 2001 | ¥729 | ¥920 |
| June 2001 | ¥733 | ¥926 |
| May 2001 | ¥708 | ¥894 |
| April 2001 | ¥727 | ¥918 |
| March 2001 | ¥729 | ¥920 |
| February 2001 | ¥669 | ¥860 |
| January 2001 | ¥685 | ¥880 |
2209.T
Price: ¥2,453
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 23.03%
Payout Ratio Range:
Dividend Per Share: 28.00 JPY
Earnings Per Share: 121.41 JPY
P/E Ratio: 25.86
Exchange: JPX
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 32.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%