TAKACHIHO KOHEKI CO - Price History
Monthly price history for 2676.T (TAKACHIHO KOHEKI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,685 | ¥3,685 |
| April 2024 | ¥3,685 | ¥3,685 |
| March 2024 | ¥3,785 | ¥3,785 |
| February 2024 | ¥3,862 | ¥3,945 |
| January 2024 | ¥4,063 | ¥4,150 |
| December 2023 | ¥3,564 | ¥3,640 |
| November 2023 | ¥3,329 | ¥3,400 |
| October 2023 | ¥3,147 | ¥3,215 |
| September 2023 | ¥3,079 | ¥3,145 |
| August 2023 | ¥3,139 | ¥3,260 |
| July 2023 | ¥3,077 | ¥3,195 |
| June 2023 | ¥3,014 | ¥3,130 |
| May 2023 | ¥2,432 | ¥2,525 |
| April 2023 | ¥2,262 | ¥2,349 |
| March 2023 | ¥2,382 | ¥2,473 |
| February 2023 | ¥2,330 | ¥2,527 |
| January 2023 | ¥2,160 | ¥2,342 |
| December 2022 | ¥2,023 | ¥2,194 |
| November 2022 | ¥2,019 | ¥2,190 |
| October 2022 | ¥1,888 | ¥2,048 |
| September 2022 | ¥1,852 | ¥2,008 |
| August 2022 | ¥2,096 | ¥2,300 |
| July 2022 | ¥1,842 | ¥2,021 |
| June 2022 | ¥1,703 | ¥1,868 |
| May 2022 | ¥1,668 | ¥1,830 |
| April 2022 | ¥1,392 | ¥1,527 |
| March 2022 | ¥1,352 | ¥1,483 |
| February 2022 | ¥1,478 | ¥1,637 |
| January 2022 | ¥1,399 | ¥1,550 |
| December 2021 | ¥1,395 | ¥1,545 |
| November 2021 | ¥1,125 | ¥1,246 |
| October 2021 | ¥1,098 | ¥1,217 |
| September 2021 | ¥1,091 | ¥1,209 |
| August 2021 | ¥1,055 | ¥1,180 |
| July 2021 | ¥1,049 | ¥1,173 |
| June 2021 | ¥1,034 | ¥1,157 |
| May 2021 | ¥1,027 | ¥1,149 |
| April 2021 | ¥974 | ¥1,090 |
| March 2021 | ¥1,006 | ¥1,125 |
| February 2021 | ¥1,069 | ¥1,209 |
| January 2021 | ¥1,045 | ¥1,181 |
| December 2020 | ¥1,043 | ¥1,179 |
| November 2020 | ¥965 | ¥1,091 |
| October 2020 | ¥843 | ¥953 |
| September 2020 | ¥909 | ¥1,028 |
| August 2020 | ¥814 | ¥931 |
| July 2020 | ¥778 | ¥890 |
| June 2020 | ¥817 | ¥935 |
| May 2020 | ¥858 | ¥981 |
| April 2020 | ¥810 | ¥927 |
| March 2020 | ¥837 | ¥958 |
| February 2020 | ¥908 | ¥1,051 |
| January 2020 | ¥999 | ¥1,156 |
| December 2019 | ¥991 | ¥1,147 |
| November 2019 | ¥951 | ¥1,100 |
| October 2019 | ¥985 | ¥1,140 |
| September 2019 | ¥962 | ¥1,113 |
| August 2019 | ¥930 | ¥1,088 |
| July 2019 | ¥912 | ¥1,066 |
| June 2019 | ¥852 | ¥996 |
| May 2019 | ¥835 | ¥977 |
| April 2019 | ¥815 | ¥953 |
| March 2019 | ¥809 | ¥946 |
| February 2019 | ¥843 | ¥998 |
| January 2019 | ¥800 | ¥947 |
| December 2018 | ¥808 | ¥956 |
| November 2018 | ¥912 | ¥1,079 |
| October 2018 | ¥884 | ¥1,046 |
| September 2018 | ¥874 | ¥1,034 |
| August 2018 | ¥856 | ¥1,025 |
| July 2018 | ¥995 | ¥1,191 |
| June 2018 | ¥993 | ¥1,189 |
| May 2018 | ¥992 | ¥1,187 |
| April 2018 | ¥965 | ¥1,155 |
| March 2018 | ¥1,121 | ¥1,342 |
| February 2018 | ¥1,019 | ¥1,232 |
| January 2018 | ¥978 | ¥1,182 |
| December 2017 | ¥966 | ¥1,167 |
| November 2017 | ¥957 | ¥1,157 |
| October 2017 | ¥959 | ¥1,159 |
| September 2017 | ¥921 | ¥1,113 |
| August 2017 | ¥850 | ¥1,039 |
| July 2017 | ¥866 | ¥1,058 |
| June 2017 | ¥899 | ¥1,098 |
| May 2017 | ¥879 | ¥1,074 |
| April 2017 | ¥830 | ¥1,014 |
| March 2017 | ¥822 | ¥1,004 |
| February 2017 | ¥871 | ¥1,076 |
| January 2017 | ¥825 | ¥1,020 |
| December 2016 | ¥813 | ¥1,005 |
| November 2016 | ¥801 | ¥990 |
| October 2016 | ¥752 | ¥929 |
| September 2016 | ¥737 | ¥911 |
| August 2016 | ¥711 | ¥891 |
| July 2016 | ¥719 | ¥900 |
| June 2016 | ¥712 | ¥892 |
| May 2016 | ¥705 | ¥883 |
| April 2016 | ¥716 | ¥897 |
| March 2016 | ¥726 | ¥909 |
| February 2016 | ¥704 | ¥893 |
| January 2016 | ¥793 | ¥1,006 |
| December 2015 | ¥807 | ¥1,024 |
| November 2015 | ¥823 | ¥1,044 |
| October 2015 | ¥773 | ¥981 |
| September 2015 | ¥774 | ¥982 |
| August 2015 | ¥793 | ¥1,019 |
| July 2015 | ¥858 | ¥1,102 |
| June 2015 | ¥860 | ¥1,104 |
| May 2015 | ¥846 | ¥1,087 |
| April 2015 | ¥808 | ¥1,038 |
| March 2015 | ¥791 | ¥1,016 |
| February 2015 | ¥848 | ¥1,102 |
| January 2015 | ¥811 | ¥1,053 |
| December 2014 | ¥798 | ¥1,037 |
| November 2014 | ¥796 | ¥1,034 |
| October 2014 | ¥804 | ¥1,044 |
| September 2014 | ¥811 | ¥1,054 |
| August 2014 | ¥797 | ¥1,047 |
| July 2014 | ¥792 | ¥1,041 |
| June 2014 | ¥800 | ¥1,051 |
| May 2014 | ¥771 | ¥1,013 |
| April 2014 | ¥767 | ¥1,008 |
| March 2014 | ¥816 | ¥1,072 |
| February 2014 | ¥789 | ¥1,048 |
| January 2014 | ¥750 | ¥996 |
| December 2013 | ¥762 | ¥1,012 |
| November 2013 | ¥729 | ¥969 |
| October 2013 | ¥719 | ¥955 |
| September 2013 | ¥715 | ¥950 |
| August 2013 | ¥680 | ¥915 |
| July 2013 | ¥665 | ¥895 |
| June 2013 | ¥669 | ¥900 |
| May 2013 | ¥667 | ¥898 |
| April 2013 | ¥694 | ¥933 |
| March 2013 | ¥668 | ¥899 |
| February 2013 | ¥675 | ¥920 |
| January 2013 | ¥662 | ¥902 |
| December 2012 | ¥647 | ¥882 |
| November 2012 | ¥639 | ¥871 |
| October 2012 | ¥632 | ¥861 |
| September 2012 | ¥642 | ¥875 |
| August 2012 | ¥631 | ¥872 |
| July 2012 | ¥623 | ¥860 |
| June 2012 | ¥638 | ¥881 |
| May 2012 | ¥605 | ¥835 |
| April 2012 | ¥647 | ¥894 |
| March 2012 | ¥648 | ¥895 |
| February 2012 | ¥650 | ¥903 |
| January 2012 | ¥633 | ¥879 |
| December 2011 | ¥619 | ¥859 |
| November 2011 | ¥594 | ¥825 |
| October 2011 | ¥611 | ¥849 |
| September 2011 | ¥636 | ¥883 |
| August 2011 | ¥599 | ¥844 |
| July 2011 | ¥594 | ¥836 |
| June 2011 | ¥614 | ¥864 |
| May 2011 | ¥605 | ¥852 |
| April 2011 | ¥626 | ¥881 |
| March 2011 | ¥648 | ¥913 |
| February 2011 | ¥691 | ¥985 |
| January 2011 | ¥657 | ¥937 |
| December 2010 | ¥648 | ¥924 |
| November 2010 | ¥599 | ¥855 |
| October 2010 | ¥565 | ¥806 |
| September 2010 | ¥618 | ¥881 |
| August 2010 | ¥617 | ¥892 |
| July 2010 | ¥616 | ¥891 |
| June 2010 | ¥622 | ¥899 |
| May 2010 | ¥611 | ¥884 |
| April 2010 | ¥650 | ¥939 |
| March 2010 | ¥654 | ¥945 |
| February 2010 | ¥628 | ¥919 |
| January 2010 | ¥629 | ¥921 |
| December 2009 | ¥657 | ¥961 |
| November 2009 | ¥635 | ¥930 |
| October 2009 | ¥648 | ¥949 |
| September 2009 | ¥676 | ¥989 |
| August 2009 | ¥693 | ¥1,014 |
| July 2009 | ¥676 | ¥990 |
| June 2009 | ¥652 | ¥955 |
| May 2009 | ¥652 | ¥955 |
| April 2009 | ¥655 | ¥959 |
| March 2009 | ¥682 | ¥999 |
| February 2009 | ¥691 | ¥1,012 |
| January 2009 | ¥699 | ¥1,023 |
| December 2008 | ¥717 | ¥1,050 |
| November 2008 | ¥723 | ¥1,058 |
| October 2008 | ¥702 | ¥1,027 |
| September 2008 | ¥728 | ¥1,065 |
| August 2008 | ¥717 | ¥1,050 |
| July 2008 | ¥782 | ¥1,145 |
| June 2008 | ¥769 | ¥1,125 |
| May 2008 | ¥816 | ¥1,194 |
| April 2008 | ¥766 | ¥1,122 |
| March 2008 | ¥729 | ¥1,067 |
| February 2008 | ¥885 | ¥1,295 |
| January 2008 | ¥882 | ¥1,291 |
| December 2007 | ¥934 | ¥1,367 |
| November 2007 | ¥940 | ¥1,376 |
| October 2007 | ¥948 | ¥1,387 |
| September 2007 | ¥1,062 | ¥1,555 |
| August 2007 | ¥1,071 | ¥1,582 |
| July 2007 | ¥1,109 | ¥1,638 |
| June 2007 | ¥1,088 | ¥1,607 |
| May 2007 | ¥1,048 | ¥1,547 |
| April 2007 | ¥1,153 | ¥1,702 |
| March 2007 | ¥1,143 | ¥1,688 |
| February 2007 | ¥1,083 | ¥1,613 |
| January 2007 | ¥1,023 | ¥1,523 |
| December 2006 | ¥1,016 | ¥1,513 |
| November 2006 | ¥950 | ¥1,414 |
| October 2006 | ¥975 | ¥1,451 |
| September 2006 | ¥1,050 | ¥1,563 |
| August 2006 | ¥1,053 | ¥1,567 |
| July 2006 | ¥1,009 | ¥1,502 |
| June 2006 | ¥1,087 | ¥1,619 |
| May 2006 | ¥1,065 | ¥1,586 |
| April 2006 | ¥1,194 | ¥1,778 |
| March 2006 | ¥1,253 | ¥1,866 |
| February 2006 | ¥1,198 | ¥1,783 |
| January 2006 | ¥1,286 | ¥1,915 |
| December 2005 | ¥1,270 | ¥1,890 |
| November 2005 | ¥1,215 | ¥1,809 |
| October 2005 | ¥853 | ¥1,270 |
| September 2005 | ¥832 | ¥1,238 |
| August 2005 | ¥736 | ¥1,095 |
| July 2005 | ¥735 | ¥1,094 |
| June 2005 | ¥705 | ¥1,050 |
| May 2005 | ¥676 | ¥1,006 |
| April 2005 | ¥717 | ¥1,067 |
| March 2005 | ¥712 | ¥1,060 |
| February 2005 | ¥736 | ¥1,100 |
| January 2005 | ¥699 | ¥1,045 |
| December 2004 | ¥635 | ¥950 |
| November 2004 | ¥615 | ¥920 |
| October 2004 | ¥649 | ¥970 |
| September 2004 | ¥653 | ¥976 |
| August 2004 | ¥923 | ¥1,395 |
| July 2004 | ¥966 | ¥1,460 |
| June 2004 | ¥953 | ¥1,440 |
| May 2004 | ¥867 | ¥1,310 |
| April 2004 | ¥990 | ¥1,495 |
| March 2004 | ¥821 | ¥1,240 |
2676.T
Price: ¥3,685
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 108.49%
Payout Ratio Range:
Dividend Per Share: 168.00 JPY
Earnings Per Share: 154.72 JPY
P/E Ratio: 25.12
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 33.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%