ITOCHU SHOKUHIN CO - Price History

Monthly price history for 2692.T (ITOCHU SHOKUHIN CO)

DateAdjusted priceReal price
May 2024 ¥7,430 ¥7,430
April 2024 ¥7,480 ¥7,480
March 2024 ¥7,320 ¥7,320
February 2024 ¥7,499 ¥7,560
January 2024 ¥7,499 ¥7,560
December 2023 ¥7,846 ¥7,910
November 2023 ¥7,102 ¥7,160
October 2023 ¥6,487 ¥6,540
September 2023 ¥6,785 ¥6,840
August 2023 ¥6,037 ¥6,130
July 2023 ¥5,338 ¥5,420
June 2023 ¥5,101 ¥5,180
May 2023 ¥5,003 ¥5,080
April 2023 ¥5,367 ¥5,450
March 2023 ¥5,023 ¥5,100
February 2023 ¥4,857 ¥4,970
January 2023 ¥4,925 ¥5,040
December 2022 ¥4,827 ¥4,940
November 2022 ¥5,072 ¥5,190
October 2022 ¥4,769 ¥4,880
September 2022 ¥4,739 ¥4,850
August 2022 ¥4,934 ¥5,090
July 2022 ¥4,842 ¥4,995
June 2022 ¥4,749 ¥4,900
May 2022 ¥4,536 ¥4,680
April 2022 ¥4,779 ¥4,930
March 2022 ¥4,706 ¥4,855
February 2022 ¥4,789 ¥4,980
January 2022 ¥4,678 ¥4,865
December 2021 ¥4,803 ¥4,995
November 2021 ¥4,717 ¥4,905
October 2021 ¥5,058 ¥5,260
September 2021 ¥5,096 ¥5,300
August 2021 ¥5,058 ¥5,300
July 2021 ¥4,925 ¥5,160
June 2021 ¥5,049 ¥5,290
May 2021 ¥4,762 ¥4,990
April 2021 ¥4,705 ¥4,930
March 2021 ¥5,240 ¥5,490
February 2021 ¥4,938 ¥5,210
January 2021 ¥4,986 ¥5,260
December 2020 ¥5,223 ¥5,510
November 2020 ¥5,327 ¥5,620
October 2020 ¥5,175 ¥5,460
September 2020 ¥5,355 ¥5,650
August 2020 ¥5,262 ¥5,590
July 2020 ¥4,504 ¥4,785
June 2020 ¥4,829 ¥5,130
May 2020 ¥4,414 ¥4,690
April 2020 ¥4,452 ¥4,730
March 2020 ¥4,109 ¥4,365
February 2020 ¥4,187 ¥4,485
January 2020 ¥4,686 ¥5,020
December 2019 ¥4,882 ¥5,230
November 2019 ¥4,826 ¥5,170
October 2019 ¥4,882 ¥5,230
September 2019 ¥4,103 ¥4,395
August 2019 ¥3,861 ¥4,170
July 2019 ¥4,138 ¥4,470
June 2019 ¥4,296 ¥4,640
May 2019 ¥4,060 ¥4,385
April 2019 ¥4,337 ¥4,685
March 2019 ¥4,384 ¥4,735
February 2019 ¥4,534 ¥4,935
January 2019 ¥4,226 ¥4,600
December 2018 ¥4,373 ¥4,760
November 2018 ¥4,888 ¥5,320
October 2018 ¥4,833 ¥5,260
September 2018 ¥5,485 ¥5,970
August 2018 ¥5,333 ¥5,840
July 2018 ¥5,515 ¥6,040
June 2018 ¥5,570 ¥6,100
May 2018 ¥5,689 ¥6,230
April 2018 ¥5,570 ¥6,100
March 2018 ¥5,196 ¥5,690
February 2018 ¥5,307 ¥5,850
January 2018 ¥5,915 ¥6,520
December 2017 ¥5,616 ¥6,190
November 2017 ¥5,570 ¥6,140
October 2017 ¥4,699 ¥5,180
September 2017 ¥4,600 ¥5,070
August 2017 ¥4,381 ¥4,865
July 2017 ¥4,124 ¥4,580
June 2017 ¥4,259 ¥4,730
May 2017 ¥4,282 ¥4,755
April 2017 ¥4,196 ¥4,660
March 2017 ¥4,129 ¥4,585
February 2017 ¥4,076 ¥4,565
January 2017 ¥3,875 ¥4,340
December 2016 ¥3,902 ¥4,370
November 2016 ¥3,786 ¥4,240
October 2016 ¥3,750 ¥4,200
September 2016 ¥3,625 ¥4,060
August 2016 ¥3,541 ¥4,000
July 2016 ¥3,679 ¥4,155
June 2016 ¥3,648 ¥4,120
May 2016 ¥3,572 ¥4,035
April 2016 ¥3,621 ¥4,090
March 2016 ¥3,741 ¥4,225
February 2016 ¥3,736 ¥4,225
January 2016 ¥3,697 ¥4,180
December 2015 ¥3,688 ¥4,170
November 2015 ¥3,644 ¥4,120
October 2015 ¥3,714 ¥4,200
September 2015 ¥3,475 ¥3,930
August 2015 ¥3,629 ¥4,140
July 2015 ¥3,813 ¥4,350
June 2015 ¥3,712 ¥4,235
May 2015 ¥3,835 ¥4,375
April 2015 ¥3,695 ¥4,215
March 2015 ¥3,703 ¥4,225
February 2015 ¥3,614 ¥4,155
January 2015 ¥3,497 ¥4,020
December 2014 ¥3,279 ¥3,770
November 2014 ¥3,188 ¥3,665
October 2014 ¥3,219 ¥3,700
September 2014 ¥3,153 ¥3,625
August 2014 ¥3,150 ¥3,655
July 2014 ¥3,107 ¥3,605
June 2014 ¥3,094 ¥3,590
May 2014 ¥2,995 ¥3,475
April 2014 ¥2,965 ¥3,440
March 2014 ¥3,038 ¥3,525
February 2014 ¥2,967 ¥3,475
January 2014 ¥2,903 ¥3,400
December 2013 ¥2,929 ¥3,430
November 2013 ¥2,843 ¥3,330
October 2013 ¥2,775 ¥3,250
September 2013 ¥2,801 ¥3,280
August 2013 ¥2,692 ¥3,185
July 2013 ¥2,768 ¥3,275
June 2013 ¥2,844 ¥3,365
May 2013 ¥2,975 ¥3,520
April 2013 ¥3,059 ¥3,620
March 2013 ¥3,199 ¥3,785
February 2013 ¥2,756 ¥3,290
January 2013 ¥2,693 ¥3,215
December 2012 ¥2,454 ¥2,930
November 2012 ¥2,414 ¥2,882
October 2012 ¥2,443 ¥2,917
September 2012 ¥2,437 ¥2,910
August 2012 ¥2,428 ¥2,932
July 2012 ¥2,402 ¥2,901
June 2012 ¥2,459 ¥2,970
May 2012 ¥2,326 ¥2,809
April 2012 ¥2,554 ¥3,085
March 2012 ¥2,534 ¥3,060
February 2012 ¥2,415 ¥2,947
January 2012 ¥2,270 ¥2,770
December 2011 ¥2,239 ¥2,733
November 2011 ¥2,184 ¥2,665
October 2011 ¥2,212 ¥2,700
September 2011 ¥2,386 ¥2,912
August 2011 ¥2,346 ¥2,895
July 2011 ¥2,329 ¥2,874
June 2011 ¥2,293 ¥2,830
May 2011 ¥2,198 ¥2,713
April 2011 ¥2,189 ¥2,702
March 2011 ¥2,279 ¥2,813
February 2011 ¥2,321 ¥2,897
January 2011 ¥2,370 ¥2,958
December 2010 ¥2,290 ¥2,858
November 2010 ¥2,115 ¥2,640
October 2010 ¥2,134 ¥2,663
September 2010 ¥2,307 ¥2,880
August 2010 ¥2,215 ¥2,795
July 2010 ¥2,284 ¥2,882
June 2010 ¥2,354 ¥2,971
May 2010 ¥2,220 ¥2,802
April 2010 ¥2,355 ¥2,972
March 2010 ¥2,348 ¥2,963
February 2010 ¥2,324 ¥2,965
January 2010 ¥2,383 ¥3,040
December 2009 ¥2,438 ¥3,110
November 2009 ¥2,344 ¥2,990
October 2009 ¥2,415 ¥3,080
September 2009 ¥2,493 ¥3,180
August 2009 ¥2,446 ¥3,150
July 2009 ¥2,640 ¥3,400
June 2009 ¥2,710 ¥3,490
May 2009 ¥2,500 ¥3,220
April 2009 ¥2,446 ¥3,150
March 2009 ¥2,710 ¥3,490
February 2009 ¥2,540 ¥3,300
January 2009 ¥2,656 ¥3,450
December 2008 ¥2,679 ¥3,480
November 2008 ¥2,640 ¥3,430
October 2008 ¥2,579 ¥3,350
September 2008 ¥2,648 ¥3,440
August 2008 ¥2,747 ¥3,600
July 2008 ¥2,655 ¥3,480
June 2008 ¥2,495 ¥3,270
May 2008 ¥2,701 ¥3,540
April 2008 ¥2,343 ¥3,070
March 2008 ¥2,327 ¥3,050
February 2008 ¥2,320 ¥3,070
January 2008 ¥2,342 ¥3,100
December 2007 ¥2,433 ¥3,220
November 2007 ¥2,335 ¥3,090
October 2007 ¥2,418 ¥3,200
September 2007 ¥2,667 ¥3,530
August 2007 ¥2,736 ¥3,650
July 2007 ¥2,870 ¥3,830
June 2007 ¥2,975 ¥3,970
May 2007 ¥2,923 ¥3,900
April 2007 ¥2,900 ¥3,870
March 2007 ¥2,975 ¥3,970
February 2007 ¥2,910 ¥3,910
January 2007 ¥2,933 ¥3,940
December 2006 ¥2,895 ¥3,890
November 2006 ¥2,747 ¥3,690
October 2006 ¥2,903 ¥3,900
September 2006 ¥3,007 ¥4,040
August 2006 ¥3,140 ¥4,250
July 2006 ¥3,118 ¥4,220
June 2006 ¥3,177 ¥4,300
May 2006 ¥3,066 ¥4,150
April 2006 ¥3,583 ¥4,850
March 2006 ¥3,494 ¥4,730
February 2006 ¥3,234 ¥4,400
January 2006 ¥3,961 ¥5,390
December 2005 ¥3,675 ¥5,000
November 2005 ¥3,381 ¥4,600
October 2005 ¥2,896 ¥3,940
September 2005 ¥3,072 ¥4,180
August 2005 ¥3,159 ¥4,310
July 2005 ¥2,924 ¥3,990
June 2005 ¥3,027 ¥4,130
May 2005 ¥3,056 ¥4,170
April 2005 ¥3,056 ¥4,170
March 2005 ¥3,422 ¥4,670
February 2005 ¥3,428 ¥4,690
January 2005 ¥3,216 ¥4,400
December 2004 ¥2,953 ¥4,040
November 2004 ¥2,580 ¥3,530
October 2004 ¥2,456 ¥3,360
September 2004 ¥2,653 ¥3,630
August 2004 ¥2,703 ¥3,710
July 2004 ¥2,798 ¥3,840
June 2004 ¥2,980 ¥4,090
May 2004 ¥2,973 ¥4,080
April 2004 ¥2,885 ¥3,960
March 2004 ¥2,761 ¥3,790
February 2004 ¥2,420 ¥3,330
January 2004 ¥2,333 ¥3,210
December 2003 ¥2,449 ¥3,370
November 2003 ¥2,565 ¥3,530
October 2003 ¥2,514 ¥3,460
September 2003 ¥2,594 ¥3,570
August 2003 ¥2,508 ¥3,460
July 2003 ¥2,681 ¥3,700
June 2003 ¥3,000 ¥4,140
May 2003 ¥3,312 ¥4,570
April 2003 ¥3,116 ¥4,300
March 2003 ¥2,660 ¥3,670
February 2003 ¥2,832 ¥3,920
January 2003 ¥3,006 ¥4,160
December 2002 ¥3,418 ¥4,730
November 2002 ¥3,541 ¥4,900
October 2002 ¥3,461 ¥4,790
September 2002 ¥3,215 ¥4,450
August 2002 ¥3,100 ¥4,300
July 2002 ¥3,006 ¥4,170
June 2002 ¥2,855 ¥3,960
May 2002 ¥2,934 ¥4,070
April 2002 ¥2,711 ¥3,760
March 2002 ¥2,739 ¥3,800
February 2002 ¥2,998 ¥4,170
January 2002 ¥2,941 ¥4,090
December 2001 ¥3,200 ¥4,450
November 2001 ¥2,963 ¥4,120
October 2001 ¥2,876 ¥4,000
September 2001 ¥2,819 ¥3,920
August 2001 ¥3,450 ¥4,810
July 2001 ¥3,586 ¥5,000
June 2001 ¥3,766 ¥5,250
May 2001 ¥3,608 ¥5,030
April 2001 ¥3,766 ¥5,250
March 2001 ¥3,572 ¥4,980

2692.T

Price: ¥7,430

52 week price:
5030.00
8410.00

5-year range yield:
1.38%
1.74%

Forward Dividend Yield: 1.65%

Payout Ratio: 27.12%

Payout Ratio Range:
22.60%
32.53%

Dividend Per Share: 120.00 JPY

Earnings Per Share: 519.82 JPY

P/E Ratio: 18.42

Exchange: JPX

Sector: Consumer Defensive

Industry: Food Distribution

Market Capitalization: 92.1 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 2.22%

DGR5: 1.33%

DGR10: 5.30%

DGR20: 10.01%

Links: