JAPAN FOODS CO - Price History
Monthly price history for 2599.T (JAPAN FOODS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,369 | ¥1,369 |
| April 2024 | ¥1,373 | ¥1,373 |
| March 2024 | ¥1,454 | ¥1,454 |
| February 2024 | ¥1,411 | ¥1,427 |
| January 2024 | ¥1,276 | ¥1,290 |
| December 2023 | ¥1,286 | ¥1,300 |
| November 2023 | ¥1,156 | ¥1,169 |
| October 2023 | ¥1,083 | ¥1,095 |
| September 2023 | ¥1,106 | ¥1,118 |
| August 2023 | ¥1,076 | ¥1,098 |
| July 2023 | ¥1,063 | ¥1,084 |
| June 2023 | ¥1,068 | ¥1,090 |
| May 2023 | ¥1,061 | ¥1,082 |
| April 2023 | ¥1,049 | ¥1,070 |
| March 2023 | ¥1,064 | ¥1,086 |
| February 2023 | ¥1,063 | ¥1,101 |
| January 2023 | ¥1,050 | ¥1,088 |
| December 2022 | ¥1,034 | ¥1,071 |
| November 2022 | ¥1,044 | ¥1,082 |
| October 2022 | ¥1,013 | ¥1,049 |
| September 2022 | ¥1,050 | ¥1,088 |
| August 2022 | ¥1,068 | ¥1,117 |
| July 2022 | ¥1,082 | ¥1,131 |
| June 2022 | ¥1,117 | ¥1,168 |
| May 2022 | ¥1,129 | ¥1,180 |
| April 2022 | ¥1,066 | ¥1,114 |
| March 2022 | ¥1,129 | ¥1,180 |
| February 2022 | ¥1,172 | ¥1,243 |
| January 2022 | ¥1,133 | ¥1,201 |
| December 2021 | ¥1,138 | ¥1,207 |
| November 2021 | ¥1,145 | ¥1,214 |
| October 2021 | ¥1,154 | ¥1,224 |
| September 2021 | ¥1,169 | ¥1,240 |
| August 2021 | ¥1,155 | ¥1,235 |
| July 2021 | ¥1,143 | ¥1,222 |
| June 2021 | ¥1,143 | ¥1,222 |
| May 2021 | ¥1,132 | ¥1,210 |
| April 2021 | ¥1,127 | ¥1,205 |
| March 2021 | ¥1,152 | ¥1,231 |
| February 2021 | ¥1,158 | ¥1,254 |
| January 2021 | ¥1,164 | ¥1,261 |
| December 2020 | ¥1,121 | ¥1,214 |
| November 2020 | ¥1,155 | ¥1,251 |
| October 2020 | ¥1,157 | ¥1,253 |
| September 2020 | ¥1,200 | ¥1,300 |
| August 2020 | ¥1,109 | ¥1,210 |
| July 2020 | ¥1,054 | ¥1,150 |
| June 2020 | ¥1,104 | ¥1,205 |
| May 2020 | ¥1,088 | ¥1,188 |
| April 2020 | ¥1,047 | ¥1,143 |
| March 2020 | ¥1,038 | ¥1,133 |
| February 2020 | ¥1,025 | ¥1,135 |
| January 2020 | ¥1,084 | ¥1,200 |
| December 2019 | ¥1,160 | ¥1,285 |
| November 2019 | ¥1,118 | ¥1,238 |
| October 2019 | ¥1,096 | ¥1,214 |
| September 2019 | ¥1,088 | ¥1,205 |
| August 2019 | ¥1,058 | ¥1,182 |
| July 2019 | ¥1,108 | ¥1,237 |
| June 2019 | ¥1,071 | ¥1,196 |
| May 2019 | ¥1,030 | ¥1,150 |
| April 2019 | ¥1,051 | ¥1,174 |
| March 2019 | ¥1,075 | ¥1,201 |
| February 2019 | ¥1,142 | ¥1,292 |
| January 2019 | ¥1,060 | ¥1,200 |
| December 2018 | ¥1,022 | ¥1,157 |
| November 2018 | ¥1,090 | ¥1,233 |
| October 2018 | ¥1,112 | ¥1,258 |
| September 2018 | ¥1,256 | ¥1,421 |
| August 2018 | ¥1,238 | ¥1,411 |
| July 2018 | ¥1,323 | ¥1,508 |
| June 2018 | ¥1,352 | ¥1,540 |
| May 2018 | ¥1,285 | ¥1,464 |
| April 2018 | ¥1,304 | ¥1,486 |
| March 2018 | ¥1,292 | ¥1,472 |
| February 2018 | ¥1,318 | ¥1,519 |
| January 2018 | ¥1,289 | ¥1,486 |
| December 2017 | ¥1,312 | ¥1,512 |
| November 2017 | ¥1,238 | ¥1,427 |
| October 2017 | ¥1,238 | ¥1,427 |
| September 2017 | ¥1,210 | ¥1,395 |
| August 2017 | ¥1,198 | ¥1,391 |
| July 2017 | ¥1,234 | ¥1,432 |
| June 2017 | ¥1,176 | ¥1,365 |
| May 2017 | ¥1,153 | ¥1,338 |
| April 2017 | ¥1,179 | ¥1,369 |
| March 2017 | ¥1,166 | ¥1,353 |
| February 2017 | ¥1,175 | ¥1,380 |
| January 2017 | ¥1,172 | ¥1,377 |
| December 2016 | ¥1,050 | ¥1,233 |
| November 2016 | ¥1,015 | ¥1,192 |
| October 2016 | ¥981 | ¥1,152 |
| September 2016 | ¥989 | ¥1,161 |
| August 2016 | ¥956 | ¥1,133 |
| July 2016 | ¥981 | ¥1,162 |
| June 2016 | ¥983 | ¥1,165 |
| May 2016 | ¥1,018 | ¥1,206 |
| April 2016 | ¥1,004 | ¥1,189 |
| March 2016 | ¥979 | ¥1,160 |
| February 2016 | ¥960 | ¥1,154 |
| January 2016 | ¥960 | ¥1,154 |
| December 2015 | ¥969 | ¥1,165 |
| November 2015 | ¥969 | ¥1,164 |
| October 2015 | ¥957 | ¥1,150 |
| September 2015 | ¥909 | ¥1,092 |
| August 2015 | ¥924 | ¥1,121 |
| July 2015 | ¥962 | ¥1,167 |
| June 2015 | ¥923 | ¥1,119 |
| May 2015 | ¥921 | ¥1,117 |
| April 2015 | ¥919 | ¥1,114 |
| March 2015 | ¥946 | ¥1,147 |
| February 2015 | ¥946 | ¥1,164 |
| January 2015 | ¥920 | ¥1,131 |
| December 2014 | ¥916 | ¥1,127 |
| November 2014 | ¥910 | ¥1,119 |
| October 2014 | ¥875 | ¥1,076 |
| September 2014 | ¥929 | ¥1,143 |
| August 2014 | ¥957 | ¥1,187 |
| July 2014 | ¥970 | ¥1,204 |
| June 2014 | ¥980 | ¥1,216 |
| May 2014 | ¥955 | ¥1,185 |
| April 2014 | ¥1,021 | ¥1,267 |
| March 2014 | ¥1,011 | ¥1,254 |
| February 2014 | ¥980 | ¥1,232 |
| January 2014 | ¥1,002 | ¥1,260 |
| December 2013 | ¥1,001 | ¥1,259 |
| November 2013 | ¥980 | ¥1,232 |
| October 2013 | ¥980 | ¥1,232 |
| September 2013 | ¥1,013 | ¥1,274 |
| August 2013 | ¥930 | ¥1,178 |
| July 2013 | ¥1,035 | ¥1,311 |
| June 2013 | ¥1,072 | ¥1,358 |
| May 2013 | ¥1,018 | ¥1,290 |
| April 2013 | ¥1,060 | ¥1,343 |
| March 2013 | ¥904 | ¥1,146 |
| February 2013 | ¥772 | ¥994 |
| January 2013 | ¥764 | ¥984 |
| December 2012 | ¥696 | ¥897 |
| November 2012 | ¥682 | ¥878 |
| October 2012 | ¥675 | ¥870 |
| September 2012 | ¥696 | ¥897 |
| August 2012 | ¥681 | ¥887 |
| July 2012 | ¥698 | ¥909 |
| June 2012 | ¥656 | ¥855 |
| May 2012 | ¥628 | ¥818 |
| April 2012 | ¥664 | ¥865 |
| March 2012 | ¥676 | ¥881 |
| February 2012 | ¥654 | ¥856 |
| January 2012 | ¥598 | ¥783 |
| December 2011 | ¥588 | ¥770 |
| November 2011 | ¥586 | ¥768 |
| October 2011 | ¥602 | ¥788 |
| September 2011 | ¥590 | ¥773 |
| August 2011 | ¥613 | ¥813 |
| July 2011 | ¥623 | ¥826 |
| June 2011 | ¥604 | ¥802 |
| May 2011 | ¥588 | ¥780 |
| April 2011 | ¥619 | ¥821 |
| March 2011 | ¥678 | ¥900 |
| February 2011 | ¥622 | ¥840 |
| January 2011 | ¥612 | ¥827 |
| December 2010 | ¥599 | ¥809 |
| November 2010 | ¥580 | ¥784 |
| October 2010 | ¥582 | ¥787 |
| September 2010 | ¥599 | ¥809 |
| August 2010 | ¥589 | ¥806 |
| July 2010 | ¥600 | ¥820 |
| June 2010 | ¥586 | ¥801 |
| May 2010 | ¥573 | ¥784 |
| April 2010 | ¥628 | ¥859 |
| March 2010 | ¥640 | ¥875 |
| February 2010 | ¥588 | ¥820 |
| January 2010 | ¥614 | ¥856 |
| December 2009 | ¥597 | ¥833 |
| November 2009 | ¥592 | ¥825 |
| October 2009 | ¥595 | ¥830 |
| September 2009 | ¥621 | ¥866 |
| August 2009 | ¥636 | ¥887 |
| July 2009 | ¥655 | ¥913 |
| June 2009 | ¥711 | ¥992 |
| May 2009 | ¥523 | ¥730 |
| April 2009 | ¥488 | ¥680 |
| March 2009 | ¥511 | ¥713 |
| February 2009 | ¥504 | ¥703 |
| January 2009 | ¥509 | ¥710 |
| December 2008 | ¥523 | ¥729 |
| November 2008 | ¥516 | ¥719 |
| October 2008 | ¥523 | ¥729 |
| September 2008 | ¥665 | ¥927 |
| August 2008 | ¥749 | ¥1,044 |
| July 2008 | ¥819 | ¥1,142 |
| June 2008 | ¥797 | ¥1,111 |
| May 2008 | ¥808 | ¥1,127 |
| April 2008 | ¥889 | ¥1,240 |
| March 2008 | ¥868 | ¥1,211 |
| February 2008 | ¥834 | ¥1,163 |
| January 2008 | ¥838 | ¥1,169 |
| December 2007 | ¥864 | ¥1,205 |
| November 2007 | ¥882 | ¥1,230 |
| October 2007 | ¥990 | ¥1,380 |
| September 2007 | ¥985 | ¥1,374 |
| August 2007 | ¥952 | ¥1,338 |
| July 2007 | ¥1,007 | ¥1,415 |
| June 2007 | ¥1,162 | ¥1,632 |
| May 2007 | ¥1,094 | ¥1,537 |
| April 2007 | ¥997 | ¥1,400 |
| March 2007 | ¥932 | ¥1,309 |
| February 2007 | ¥964 | ¥1,369 |
| January 2007 | ¥941 | ¥1,336 |
| December 2006 | ¥897 | ¥1,274 |
| November 2006 | ¥873 | ¥1,240 |
| October 2006 | ¥891 | ¥1,265 |
| September 2006 | ¥901 | ¥1,280 |
| August 2006 | ¥910 | ¥1,293 |
| July 2006 | ¥855 | ¥1,214 |
| June 2006 | ¥915 | ¥1,300 |
| May 2006 | ¥927 | ¥1,316 |
| April 2006 | ¥963 | ¥1,368 |
| March 2006 | ¥986 | ¥1,401 |
| February 2006 | ¥965 | ¥1,370 |
| January 2006 | ¥1,010 | ¥1,434 |
| December 2005 | ¥1,035 | ¥1,470 |
| November 2005 | ¥1,046 | ¥1,486 |
| October 2005 | ¥979 | ¥1,391 |
| September 2005 | ¥1,127 | ¥1,601 |
| August 2005 | ¥1,141 | ¥1,621 |
| July 2005 | ¥1,162 | ¥1,651 |
| June 2005 | ¥1,197 | ¥1,700 |
| May 2005 | ¥1,125 | ¥1,598 |
| April 2005 | ¥1,119 | ¥1,589 |
| March 2005 | ¥1,267 | ¥1,800 |
| February 2005 | ¥1,235 | ¥1,759 |
| January 2005 | ¥1,327 | ¥1,890 |
| December 2004 | ¥1,180 | ¥1,680 |
| November 2004 | ¥1,088 | ¥1,550 |
| October 2004 | ¥1,052 | ¥1,499 |
| September 2004 | ¥1,031 | ¥1,468 |
| August 2004 | ¥983 | ¥1,410 |
| July 2004 | ¥1,142 | ¥1,638 |
| June 2004 | ¥1,070 | ¥1,535 |
| May 2004 | ¥944 | ¥1,354 |
| April 2004 | ¥997 | ¥1,430 |
| March 2004 | ¥906 | ¥1,299 |
| February 2004 | ¥889 | ¥1,290 |
| January 2004 | ¥835 | ¥1,211 |
| December 2003 | ¥765 | ¥1,110 |
| November 2003 | ¥738 | ¥1,070 |
| October 2003 | ¥800 | ¥1,160 |
| September 2003 | ¥827 | ¥1,200 |
| August 2003 | ¥821 | ¥1,201 |
| July 2003 | ¥855 | ¥1,250 |
| June 2003 | ¥946 | ¥1,383 |
| May 2003 | ¥923 | ¥1,350 |
| April 2003 | ¥810 | ¥1,185 |
| March 2003 | ¥787 | ¥1,151 |
| February 2003 | ¥810 | ¥1,200 |
2599.T
Price: ¥1,991
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 15.06%
Payout Ratio Range:
Dividend Per Share: 34.00 JPY
Earnings Per Share: 225.80 JPY
P/E Ratio: 13
Exchange: JPX
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Market Capitalization: 7.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: -26.76%
DGR5: -30.00%
DGR10: -23.68%