ITO EN LTD - Price History
Monthly price history for 2593.T (ITO EN LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,895 | ¥3,895 |
| April 2024 | ¥3,830 | ¥3,830 |
| March 2024 | ¥3,692 | ¥3,713 |
| February 2024 | ¥4,151 | ¥4,175 |
| January 2024 | ¥4,279 | ¥4,303 |
| December 2023 | ¥4,258 | ¥4,282 |
| November 2023 | ¥4,469 | ¥4,495 |
| October 2023 | ¥4,869 | ¥4,897 |
| September 2023 | ¥4,761 | ¥4,809 |
| August 2023 | ¥4,266 | ¥4,309 |
| July 2023 | ¥4,024 | ¥4,065 |
| June 2023 | ¥3,929 | ¥3,969 |
| May 2023 | ¥4,088 | ¥4,130 |
| April 2023 | ¥4,163 | ¥4,205 |
| March 2023 | ¥4,262 | ¥4,325 |
| February 2023 | ¥4,523 | ¥4,590 |
| January 2023 | ¥4,547 | ¥4,615 |
| December 2022 | ¥4,720 | ¥4,790 |
| November 2022 | ¥5,193 | ¥5,270 |
| October 2022 | ¥5,173 | ¥5,250 |
| September 2022 | ¥5,752 | ¥5,860 |
| August 2022 | ¥6,026 | ¥6,140 |
| July 2022 | ¥6,144 | ¥6,260 |
| June 2022 | ¥5,968 | ¥6,080 |
| May 2022 | ¥5,369 | ¥5,470 |
| April 2022 | ¥5,241 | ¥5,340 |
| March 2022 | ¥5,876 | ¥6,010 |
| February 2022 | ¥6,453 | ¥6,600 |
| January 2022 | ¥6,023 | ¥6,160 |
| December 2021 | ¥5,906 | ¥6,040 |
| November 2021 | ¥6,522 | ¥6,670 |
| October 2021 | ¥7,412 | ¥7,580 |
| September 2021 | ¥7,236 | ¥7,420 |
| August 2021 | ¥6,787 | ¥6,960 |
| July 2021 | ¥6,290 | ¥6,450 |
| June 2021 | ¥6,426 | ¥6,590 |
| May 2021 | ¥5,909 | ¥6,060 |
| April 2021 | ¥5,900 | ¥6,050 |
| March 2021 | ¥6,600 | ¥6,790 |
| February 2021 | ¥5,715 | ¥5,880 |
| January 2021 | ¥6,347 | ¥6,530 |
| December 2020 | ¥6,347 | ¥6,530 |
| November 2020 | ¥7,834 | ¥8,060 |
| October 2020 | ¥6,425 | ¥6,610 |
| September 2020 | ¥7,278 | ¥7,510 |
| August 2020 | ¥6,212 | ¥6,410 |
| July 2020 | ¥6,028 | ¥6,220 |
| June 2020 | ¥5,892 | ¥6,080 |
| May 2020 | ¥5,989 | ¥6,180 |
| April 2020 | ¥5,795 | ¥5,980 |
| March 2020 | ¥5,525 | ¥5,720 |
| February 2020 | ¥4,598 | ¥4,760 |
| January 2020 | ¥5,168 | ¥5,350 |
| December 2019 | ¥5,294 | ¥5,480 |
| November 2019 | ¥5,274 | ¥5,460 |
| October 2019 | ¥5,110 | ¥5,290 |
| September 2019 | ¥4,898 | ¥5,090 |
| August 2019 | ¥4,672 | ¥4,855 |
| July 2019 | ¥4,595 | ¥4,775 |
| June 2019 | ¥4,831 | ¥5,020 |
| May 2019 | ¥4,946 | ¥5,140 |
| April 2019 | ¥5,322 | ¥5,530 |
| March 2019 | ¥5,513 | ¥5,750 |
| February 2019 | ¥4,832 | ¥5,040 |
| January 2019 | ¥4,636 | ¥4,835 |
| December 2018 | ¥4,722 | ¥4,925 |
| November 2018 | ¥4,995 | ¥5,210 |
| October 2018 | ¥4,612 | ¥4,810 |
| September 2018 | ¥4,812 | ¥5,040 |
| August 2018 | ¥4,659 | ¥4,880 |
| July 2018 | ¥4,760 | ¥4,985 |
| June 2018 | ¥4,898 | ¥5,130 |
| May 2018 | ¥4,273 | ¥4,475 |
| April 2018 | ¥4,173 | ¥4,370 |
| March 2018 | ¥3,972 | ¥4,180 |
| February 2018 | ¥4,286 | ¥4,510 |
| January 2018 | ¥4,281 | ¥4,505 |
| December 2017 | ¥4,219 | ¥4,440 |
| November 2017 | ¥3,972 | ¥4,180 |
| October 2017 | ¥3,768 | ¥3,965 |
| September 2017 | ¥3,588 | ¥3,795 |
| August 2017 | ¥3,829 | ¥4,050 |
| July 2017 | ¥3,858 | ¥4,080 |
| June 2017 | ¥3,877 | ¥4,100 |
| May 2017 | ¥4,331 | ¥4,580 |
| April 2017 | ¥3,820 | ¥4,040 |
| March 2017 | ¥3,825 | ¥4,065 |
| February 2017 | ¥3,613 | ¥3,840 |
| January 2017 | ¥3,528 | ¥3,750 |
| December 2016 | ¥3,655 | ¥3,885 |
| November 2016 | ¥3,557 | ¥3,780 |
| October 2016 | ¥3,604 | ¥3,830 |
| September 2016 | ¥3,351 | ¥3,580 |
| August 2016 | ¥2,911 | ¥3,110 |
| July 2016 | ¥3,552 | ¥3,795 |
| June 2016 | ¥3,702 | ¥3,955 |
| May 2016 | ¥3,491 | ¥3,730 |
| April 2016 | ¥3,145 | ¥3,360 |
| March 2016 | ¥3,308 | ¥3,555 |
| February 2016 | ¥2,983 | ¥3,205 |
| January 2016 | ¥2,997 | ¥3,220 |
| December 2015 | ¥2,904 | ¥3,120 |
| November 2015 | ¥2,619 | ¥2,814 |
| October 2015 | ¥2,360 | ¥2,536 |
| September 2015 | ¥2,307 | ¥2,499 |
| August 2015 | ¥2,649 | ¥2,869 |
| July 2015 | ¥2,663 | ¥2,884 |
| June 2015 | ¥2,371 | ¥2,568 |
| May 2015 | ¥2,484 | ¥2,690 |
| April 2015 | ¥2,299 | ¥2,490 |
| March 2015 | ¥2,373 | ¥2,591 |
| February 2015 | ¥2,277 | ¥2,486 |
| January 2015 | ¥2,074 | ¥2,264 |
| December 2014 | ¥1,991 | ¥2,174 |
| November 2014 | ¥2,033 | ¥2,219 |
| October 2014 | ¥2,018 | ¥2,203 |
| September 2014 | ¥2,101 | ¥2,315 |
| August 2014 | ¥2,195 | ¥2,419 |
| July 2014 | ¥2,286 | ¥2,519 |
| June 2014 | ¥2,357 | ¥2,597 |
| May 2014 | ¥2,109 | ¥2,324 |
| April 2014 | ¥1,983 | ¥2,185 |
| March 2014 | ¥2,077 | ¥2,310 |
| February 2014 | ¥2,053 | ¥2,283 |
| January 2014 | ¥1,994 | ¥2,217 |
| December 2013 | ¥1,979 | ¥2,201 |
| November 2013 | ¥1,989 | ¥2,212 |
| October 2013 | ¥1,982 | ¥2,204 |
| September 2013 | ¥1,990 | ¥2,231 |
| August 2013 | ¥1,974 | ¥2,214 |
| July 2013 | ¥2,048 | ¥2,297 |
| June 2013 | ¥2,048 | ¥2,296 |
| May 2013 | ¥1,997 | ¥2,239 |
| April 2013 | ¥2,091 | ¥2,345 |
| March 2013 | ¥1,983 | ¥2,241 |
| February 2013 | ¥1,661 | ¥1,877 |
| January 2013 | ¥1,572 | ¥1,777 |
| December 2012 | ¥1,407 | ¥1,590 |
| November 2012 | ¥1,346 | ¥1,521 |
| October 2012 | ¥1,329 | ¥1,502 |
| September 2012 | ¥1,363 | ¥1,559 |
| August 2012 | ¥1,361 | ¥1,557 |
| July 2012 | ¥1,301 | ¥1,489 |
| June 2012 | ¥1,304 | ¥1,492 |
| May 2012 | ¥1,160 | ¥1,327 |
| April 2012 | ¥1,266 | ¥1,448 |
| March 2012 | ¥1,281 | ¥1,485 |
| February 2012 | ¥1,164 | ¥1,350 |
| January 2012 | ¥1,117 | ¥1,295 |
| December 2011 | ¥1,142 | ¥1,324 |
| November 2011 | ¥1,151 | ¥1,335 |
| October 2011 | ¥1,154 | ¥1,338 |
| September 2011 | ¥1,209 | ¥1,422 |
| August 2011 | ¥1,190 | ¥1,399 |
| July 2011 | ¥1,196 | ¥1,406 |
| June 2011 | ¥1,210 | ¥1,423 |
| May 2011 | ¥1,169 | ¥1,374 |
| April 2011 | ¥1,217 | ¥1,431 |
| March 2011 | ¥1,216 | ¥1,449 |
| February 2011 | ¥1,216 | ¥1,449 |
| January 2011 | ¥1,187 | ¥1,414 |
| December 2010 | ¥1,133 | ¥1,350 |
| November 2010 | ¥1,132 | ¥1,349 |
| October 2010 | ¥1,085 | ¥1,293 |
| September 2010 | ¥1,134 | ¥1,371 |
| August 2010 | ¥1,138 | ¥1,376 |
| July 2010 | ¥1,124 | ¥1,359 |
| June 2010 | ¥1,125 | ¥1,360 |
| May 2010 | ¥1,065 | ¥1,287 |
| April 2010 | ¥1,205 | ¥1,457 |
| March 2010 | ¥824 | ¥1,009 |
| February 2010 | ¥751 | ¥919 |
| January 2010 | ¥739 | ¥905 |
| December 2009 | ¥734 | ¥899 |
| November 2009 | ¥697 | ¥853 |
| October 2009 | ¥760 | ¥930 |
| September 2009 | ¥782 | ¥977 |
| August 2009 | ¥765 | ¥955 |
| July 2009 | ¥747 | ¥933 |
| June 2009 | ¥668 | ¥834 |
| May 2009 | ¥645 | ¥806 |
| April 2009 | ¥648 | ¥809 |
| March 2009 | ¥672 | ¥859 |
| February 2009 | ¥666 | ¥851 |
| January 2009 | ¥707 | ¥903 |
| December 2008 | ¥699 | ¥893 |
| November 2008 | ¥754 | ¥963 |
| October 2008 | ¥830 | ¥1,060 |
| September 2008 | ¥843 | ¥1,096 |
| August 2008 | ¥936 | ¥1,218 |
| July 2008 | ¥870 | ¥1,132 |
| June 2008 | ¥869 | ¥1,130 |
| May 2008 | ¥876 | ¥1,140 |
| April 2008 | ¥876 | ¥1,140 |
| March 2008 | ¥852 | ¥1,126 |
| February 2008 | ¥1,129 | ¥1,491 |
| January 2008 | ¥1,211 | ¥1,599 |
| December 2007 | ¥1,212 | ¥1,601 |
| November 2007 | ¥1,363 | ¥1,800 |
| October 2007 | ¥1,423 | ¥1,879 |
| September 2007 | ¥2,100 | ¥2,800 |
| August 2007 | ¥2,175 | ¥2,900 |
| July 2007 | ¥2,088 | ¥2,785 |
| June 2007 | ¥2,336 | ¥3,115 |
| May 2007 | ¥2,302 | ¥3,069 |
| April 2007 | ¥2,308 | ¥3,077 |
| March 2007 | ¥2,201 | ¥2,954 |
| February 2007 | ¥2,201 | ¥2,954 |
| January 2007 | ¥2,115 | ¥2,838 |
| December 2006 | ¥2,087 | ¥2,800 |
| November 2006 | ¥2,024 | ¥2,715 |
| October 2006 | ¥2,127 | ¥2,854 |
| September 2006 | ¥2,320 | ¥3,131 |
| August 2006 | ¥2,229 | ¥3,008 |
| July 2006 | ¥2,360 | ¥3,185 |
| June 2006 | ¥2,388 | ¥3,223 |
| May 2006 | ¥2,080 | ¥2,808 |
| April 2006 | ¥2,388 | ¥3,223 |
| March 2006 | ¥2,336 | ¥3,169 |
| February 2006 | ¥2,047 | ¥2,777 |
| January 2006 | ¥2,277 | ¥3,088 |
| December 2005 | ¥2,002 | ¥2,715 |
| November 2005 | ¥1,630 | ¥2,212 |
| October 2005 | ¥1,582 | ¥2,146 |
| September 2005 | ¥1,496 | ¥2,042 |
| August 2005 | ¥1,580 | ¥2,158 |
| July 2005 | ¥1,552 | ¥2,119 |
| June 2005 | ¥1,603 | ¥2,188 |
| May 2005 | ¥1,456 | ¥1,988 |
| April 2005 | ¥1,451 | ¥1,981 |
| March 2005 | ¥1,455 | ¥2,004 |
| February 2005 | ¥1,516 | ¥2,088 |
| January 2005 | ¥1,530 | ¥2,108 |
| December 2004 | ¥1,486 | ¥2,046 |
| November 2004 | ¥1,422 | ¥1,958 |
| October 2004 | ¥1,338 | ¥1,842 |
| September 2004 | ¥1,336 | ¥1,850 |
| August 2004 | ¥1,311 | ¥1,815 |
| July 2004 | ¥1,445 | ¥2,000 |
| June 2004 | ¥1,436 | ¥1,988 |
| May 2004 | ¥1,289 | ¥1,785 |
| April 2004 | ¥1,308 | ¥1,812 |
| March 2004 | ¥1,287 | ¥1,792 |
| February 2004 | ¥1,193 | ¥1,662 |
| January 2004 | ¥1,201 | ¥1,673 |
| December 2003 | ¥1,273 | ¥1,773 |
| November 2003 | ¥1,154 | ¥1,608 |
| October 2003 | ¥1,229 | ¥1,712 |
| September 2003 | ¥1,256 | ¥1,758 |
| August 2003 | ¥1,168 | ¥1,635 |
| July 2003 | ¥1,116 | ¥1,562 |
| June 2003 | ¥1,108 | ¥1,550 |
| May 2003 | ¥1,064 | ¥1,488 |
| April 2003 | ¥989 | ¥1,385 |
| March 2003 | ¥1,051 | ¥1,481 |
| February 2003 | ¥1,005 | ¥1,415 |
| January 2003 | ¥1,002 | ¥1,412 |
| December 2002 | ¥1,098 | ¥1,546 |
| November 2002 | ¥1,040 | ¥1,465 |
| October 2002 | ¥1,065 | ¥1,500 |
| September 2002 | ¥1,180 | ¥1,669 |
| August 2002 | ¥1,177 | ¥1,665 |
| July 2002 | ¥1,212 | ¥1,715 |
| June 2002 | ¥1,234 | ¥1,746 |
| May 2002 | ¥1,310 | ¥1,854 |
| April 2002 | ¥1,174 | ¥1,662 |
| March 2002 | ¥1,258 | ¥1,788 |
| February 2002 | ¥1,215 | ¥1,727 |
| January 2002 | ¥1,301 | ¥1,850 |
| December 2001 | ¥1,488 | ¥2,115 |
| November 2001 | ¥1,504 | ¥2,138 |
| October 2001 | ¥1,759 | ¥2,500 |
| September 2001 | ¥1,530 | ¥2,181 |
| August 2001 | ¥1,648 | ¥2,350 |
| July 2001 | ¥1,942 | ¥2,769 |
| June 2001 | ¥2,126 | ¥3,031 |
| May 2001 | ¥2,023 | ¥2,885 |
| April 2001 | ¥2,037 | ¥2,904 |
| March 2001 | ¥2,192 | ¥3,135 |
| February 2001 | ¥1,936 | ¥2,769 |
| January 2001 | ¥2,084 | ¥2,981 |
2593.T
Price: ¥3,751
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 30.74%
Payout Ratio Range:
Dividend Per Share: 42.00 JPY
Earnings Per Share: 136.63 JPY
P/E Ratio: 33.15
Exchange: JPX
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Market Capitalization: 389.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR10: 0.52%
DGR20: 4.92%