ARIAKE JAPAN Co., Ltd. - Price History
Stock symbol 2815.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 2815.T (ARIAKE JAPAN Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,640 | ¥4,640 |
| September 2023 | ¥5,074 | ¥5,074 |
| August 2023 | ¥5,310 | ¥5,310 |
| July 2023 | ¥5,183 | ¥5,183 |
| June 2023 | ¥5,303 | ¥5,303 |
| May 2023 | ¥4,980 | ¥4,980 |
| April 2023 | ¥5,500 | ¥5,500 |
| March 2023 | ¥4,880 | ¥4,880 |
| February 2023 | ¥4,690 | ¥4,770 |
| January 2023 | ¥4,302 | ¥4,375 |
| December 2022 | ¥4,292 | ¥4,365 |
| November 2022 | ¥4,528 | ¥4,605 |
| October 2022 | ¥5,064 | ¥5,150 |
| September 2022 | ¥4,936 | ¥5,020 |
| August 2022 | ¥4,642 | ¥4,740 |
| July 2022 | ¥5,180 | ¥5,290 |
| June 2022 | ¥5,464 | ¥5,580 |
| May 2022 | ¥4,793 | ¥4,895 |
| April 2022 | ¥5,102 | ¥5,210 |
| March 2022 | ¥5,082 | ¥5,190 |
| February 2022 | ¥5,542 | ¥5,740 |
| January 2022 | ¥5,870 | ¥6,080 |
| December 2021 | ¥6,024 | ¥6,240 |
| November 2021 | ¥6,179 | ¥6,400 |
| October 2021 | ¥7,144 | ¥7,400 |
| September 2021 | ¥6,797 | ¥7,040 |
| August 2021 | ¥5,997 | ¥6,230 |
| July 2021 | ¥6,103 | ¥6,340 |
| June 2021 | ¥6,632 | ¥6,890 |
| May 2021 | ¥6,141 | ¥6,380 |
| April 2021 | ¥6,093 | ¥6,330 |
| March 2021 | ¥6,459 | ¥6,710 |
| February 2021 | ¥6,310 | ¥6,610 |
| January 2021 | ¥6,482 | ¥6,790 |
| December 2020 | ¥7,083 | ¥7,420 |
| November 2020 | ¥6,596 | ¥6,910 |
| October 2020 | ¥6,386 | ¥6,690 |
| September 2020 | ¥6,806 | ¥7,130 |
| August 2020 | ¥6,940 | ¥7,290 |
| July 2020 | ¥6,264 | ¥6,580 |
| June 2020 | ¥6,512 | ¥6,840 |
| May 2020 | ¥7,121 | ¥7,480 |
| April 2020 | ¥5,940 | ¥6,240 |
| March 2020 | ¥6,492 | ¥6,820 |
| February 2020 | ¥6,494 | ¥6,880 |
| January 2020 | ¥7,089 | ¥7,510 |
| December 2019 | ¥7,674 | ¥8,130 |
| November 2019 | ¥7,372 | ¥7,810 |
| October 2019 | ¥7,947 | ¥8,420 |
| September 2019 | ¥7,947 | ¥8,420 |
| August 2019 | ¥7,581 | ¥8,050 |
| July 2019 | ¥6,385 | ¥6,780 |
| June 2019 | ¥6,404 | ¥6,800 |
| May 2019 | ¥6,620 | ¥7,030 |
| April 2019 | ¥6,084 | ¥6,460 |
| March 2019 | ¥5,575 | ¥5,920 |
| February 2019 | ¥5,477 | ¥5,870 |
| January 2019 | ¥6,130 | ¥6,570 |
| December 2018 | ¥6,662 | ¥7,140 |
| November 2018 | ¥9,153 | ¥9,810 |
| October 2018 | ¥9,331 | ¥10,000 |
| September 2018 | ¥10,572 | ¥11,330 |
| August 2018 | ¥9,314 | ¥10,000 |
| July 2018 | ¥8,913 | ¥9,570 |
| June 2018 | ¥8,885 | ¥9,540 |
| May 2018 | ¥8,802 | ¥9,450 |
| April 2018 | ¥8,755 | ¥9,400 |
| March 2018 | ¥7,935 | ¥8,520 |
| February 2018 | ¥7,846 | ¥8,470 |
| January 2018 | ¥8,763 | ¥9,460 |
| December 2017 | ¥8,911 | ¥9,620 |
| November 2017 | ¥9,430 | ¥10,180 |
| October 2017 | ¥8,031 | ¥8,670 |
| September 2017 | ¥7,484 | ¥8,080 |
| August 2017 | ¥7,466 | ¥8,080 |
| July 2017 | ¥7,309 | ¥7,910 |
| June 2017 | ¥7,235 | ¥7,830 |
| May 2017 | ¥7,337 | ¥7,940 |
| April 2017 | ¥6,514 | ¥7,050 |
| March 2017 | ¥6,477 | ¥7,010 |
| February 2017 | ¥5,825 | ¥6,340 |
| January 2017 | ¥5,494 | ¥5,980 |
| December 2016 | ¥5,751 | ¥6,260 |
| November 2016 | ¥5,255 | ¥5,720 |
| October 2016 | ¥5,393 | ¥5,870 |
| September 2016 | ¥4,989 | ¥5,430 |
| August 2016 | ¥4,481 | ¥4,895 |
| July 2016 | ¥5,181 | ¥5,660 |
| June 2016 | ¥5,575 | ¥6,090 |
| May 2016 | ¥5,996 | ¥6,550 |
| April 2016 | ¥5,584 | ¥6,100 |
| March 2016 | ¥6,042 | ¥6,600 |
| February 2016 | ¥5,651 | ¥6,210 |
| January 2016 | ¥6,097 | ¥6,700 |
| December 2015 | ¥6,106 | ¥6,710 |
| November 2015 | ¥5,296 | ¥5,820 |
| October 2015 | ¥5,014 | ¥5,510 |
| September 2015 | ¥4,254 | ¥4,675 |
| August 2015 | ¥4,585 | ¥5,060 |
| July 2015 | ¥4,866 | ¥5,370 |
| June 2015 | ¥4,539 | ¥5,010 |
| May 2015 | ¥4,114 | ¥4,540 |
| April 2015 | ¥3,606 | ¥3,980 |
| March 2015 | ¥3,738 | ¥4,125 |
| February 2015 | ¥2,937 | ¥3,270 |
| January 2015 | ¥2,883 | ¥3,210 |
| December 2014 | ¥2,641 | ¥2,941 |
| November 2014 | ¥2,472 | ¥2,753 |
| October 2014 | ¥2,241 | ¥2,495 |
| September 2014 | ¥2,207 | ¥2,458 |
| August 2014 | ¥2,162 | ¥2,427 |
| July 2014 | ¥2,341 | ¥2,628 |
| June 2014 | ¥2,375 | ¥2,666 |
| May 2014 | ¥2,259 | ¥2,535 |
| April 2014 | ¥2,197 | ¥2,466 |
| March 2014 | ¥2,133 | ¥2,394 |
| February 2014 | ¥2,159 | ¥2,454 |
| January 2014 | ¥2,312 | ¥2,628 |
| December 2013 | ¥2,277 | ¥2,589 |
| November 2013 | ¥2,181 | ¥2,479 |
| October 2013 | ¥2,088 | ¥2,374 |
| September 2013 | ¥2,139 | ¥2,432 |
| August 2013 | ¥1,926 | ¥2,208 |
| July 2013 | ¥2,003 | ¥2,297 |
| June 2013 | ¥2,109 | ¥2,418 |
| May 2013 | ¥1,899 | ¥2,177 |
| April 2013 | ¥1,953 | ¥2,240 |
| March 2013 | ¥1,701 | ¥1,951 |
| February 2013 | ¥1,588 | ¥1,844 |
| January 2013 | ¥1,433 | ¥1,664 |
| December 2012 | ¥1,359 | ¥1,579 |
| November 2012 | ¥1,408 | ¥1,635 |
| October 2012 | ¥1,465 | ¥1,702 |
| September 2012 | ¥1,507 | ¥1,751 |
| August 2012 | ¥1,497 | ¥1,759 |
| July 2012 | ¥1,442 | ¥1,695 |
| June 2012 | ¥1,417 | ¥1,665 |
| May 2012 | ¥1,405 | ¥1,651 |
| April 2012 | ¥1,372 | ¥1,612 |
| March 2012 | ¥1,357 | ¥1,595 |
| February 2012 | ¥1,352 | ¥1,608 |
| January 2012 | ¥1,248 | ¥1,485 |
| December 2011 | ¥1,247 | ¥1,484 |
| November 2011 | ¥1,224 | ¥1,456 |
| October 2011 | ¥1,152 | ¥1,370 |
| September 2011 | ¥1,326 | ¥1,577 |
| August 2011 | ¥1,267 | ¥1,529 |
| July 2011 | ¥1,305 | ¥1,575 |
| June 2011 | ¥1,355 | ¥1,635 |
| May 2011 | ¥1,222 | ¥1,474 |
| April 2011 | ¥1,132 | ¥1,366 |
| March 2011 | ¥1,137 | ¥1,372 |
| February 2011 | ¥1,172 | ¥1,434 |
| January 2011 | ¥1,127 | ¥1,380 |
| December 2010 | ¥1,123 | ¥1,375 |
| November 2010 | ¥1,028 | ¥1,258 |
| October 2010 | ¥996 | ¥1,219 |
| September 2010 | ¥1,042 | ¥1,276 |
| August 2010 | ¥1,043 | ¥1,297 |
| July 2010 | ¥1,065 | ¥1,324 |
| June 2010 | ¥1,124 | ¥1,397 |
| May 2010 | ¥1,123 | ¥1,396 |
| April 2010 | ¥1,129 | ¥1,403 |
| March 2010 | ¥1,097 | ¥1,364 |
| February 2010 | ¥1,090 | ¥1,374 |
| January 2010 | ¥1,069 | ¥1,348 |
| December 2009 | ¥1,099 | ¥1,386 |
| November 2009 | ¥1,126 | ¥1,420 |
| October 2009 | ¥1,126 | ¥1,420 |
| September 2009 | ¥1,178 | ¥1,486 |
| August 2009 | ¥1,139 | ¥1,456 |
| July 2009 | ¥1,126 | ¥1,439 |
| June 2009 | ¥1,171 | ¥1,496 |
| May 2009 | ¥1,135 | ¥1,450 |
| April 2009 | ¥1,057 | ¥1,351 |
| March 2009 | ¥1,020 | ¥1,303 |
| February 2009 | ¥1,171 | ¥1,518 |
| January 2009 | ¥1,253 | ¥1,625 |
| December 2008 | ¥1,304 | ¥1,690 |
| November 2008 | ¥1,122 | ¥1,455 |
| October 2008 | ¥1,226 | ¥1,589 |
| September 2008 | ¥1,331 | ¥1,725 |
| August 2008 | ¥1,586 | ¥2,080 |
| July 2008 | ¥1,345 | ¥1,764 |
| June 2008 | ¥1,242 | ¥1,629 |
| May 2008 | ¥1,323 | ¥1,735 |
| April 2008 | ¥1,115 | ¥1,463 |
| March 2008 | ¥1,041 | ¥1,365 |
| February 2008 | ¥1,053 | ¥1,396 |
| January 2008 | ¥1,180 | ¥1,564 |
| December 2007 | ¥1,512 | ¥2,005 |
| November 2007 | ¥1,656 | ¥2,195 |
| October 2007 | ¥1,795 | ¥2,380 |
| September 2007 | ¥1,784 | ¥2,365 |
| August 2007 | ¥1,814 | ¥2,420 |
| July 2007 | ¥1,731 | ¥2,310 |
| June 2007 | ¥1,735 | ¥2,315 |
| May 2007 | ¥1,581 | ¥2,110 |
| April 2007 | ¥1,847 | ¥2,465 |
| March 2007 | ¥1,817 | ¥2,425 |
| February 2007 | ¥1,903 | ¥2,555 |
| January 2007 | ¥1,959 | ¥2,630 |
| December 2006 | ¥1,732 | ¥2,325 |
| November 2006 | ¥1,862 | ¥2,500 |
| October 2006 | ¥1,602 | ¥2,150 |
| September 2006 | ¥1,773 | ¥2,380 |
| August 2006 | ¥1,843 | ¥2,490 |
| July 2006 | ¥1,880 | ¥2,540 |
| June 2006 | ¥1,873 | ¥2,530 |
| May 2006 | ¥1,980 | ¥2,675 |
| April 2006 | ¥2,436 | ¥3,290 |
| March 2006 | ¥2,599 | ¥3,510 |
| February 2006 | ¥2,403 | ¥3,260 |
| January 2006 | ¥2,462 | ¥3,340 |
| December 2005 | ¥2,141 | ¥2,905 |
| November 2005 | ¥1,931 | ¥2,620 |
| October 2005 | ¥1,924 | ¥2,610 |
| September 2005 | ¥1,913 | ¥2,595 |
| August 2005 | ¥2,071 | ¥2,825 |
| July 2005 | ¥1,906 | ¥2,600 |
| June 2005 | ¥1,869 | ¥2,550 |
| May 2005 | ¥1,880 | ¥2,565 |
| April 2005 | ¥1,906 | ¥2,600 |
| March 2005 | ¥1,964 | ¥2,680 |
| February 2005 | ¥1,826 | ¥2,495 |
| January 2005 | ¥1,957 | ¥2,675 |
| December 2004 | ¥1,807 | ¥2,470 |
| November 2004 | ¥1,822 | ¥2,490 |
| October 2004 | ¥1,965 | ¥2,685 |
| September 2004 | ¥2,093 | ¥2,860 |
| August 2004 | ¥2,178 | ¥2,990 |
| July 2004 | ¥2,222 | ¥3,050 |
| June 2004 | ¥2,367 | ¥3,250 |
| May 2004 | ¥2,200 | ¥3,020 |
| April 2004 | ¥2,207 | ¥3,030 |
| March 2004 | ¥2,243 | ¥3,080 |
| February 2004 | ¥2,424 | ¥3,340 |
| January 2004 | ¥2,322 | ¥3,200 |
| December 2003 | ¥2,475 | ¥3,410 |
| November 2003 | ¥2,482 | ¥3,420 |
| October 2003 | ¥2,417 | ¥3,330 |
| September 2003 | ¥2,555 | ¥3,520 |
| August 2003 | ¥2,271 | ¥3,140 |
| July 2003 | ¥2,632 | ¥3,640 |
| June 2003 | ¥2,589 | ¥3,580 |
| May 2003 | ¥2,437 | ¥3,370 |
| April 2003 | ¥2,336 | ¥3,230 |
| March 2003 | ¥2,079 | ¥2,875 |
| February 2003 | ¥2,043 | ¥2,835 |
| January 2003 | ¥2,129 | ¥2,955 |
| December 2002 | ¥2,421 | ¥3,360 |
| November 2002 | ¥2,572 | ¥3,570 |
| October 2002 | ¥2,500 | ¥3,470 |
| September 2002 | ¥2,587 | ¥3,590 |
| August 2002 | ¥2,786 | ¥3,880 |
| July 2002 | ¥3,080 | ¥4,290 |
| June 2002 | ¥3,303 | ¥4,600 |
| May 2002 | ¥3,626 | ¥5,050 |
| April 2002 | ¥2,657 | ¥3,700 |
| March 2002 | ¥2,585 | ¥3,600 |
| February 2002 | ¥2,834 | ¥3,960 |
| January 2002 | ¥2,863 | ¥4,000 |
| December 2001 | ¥2,999 | ¥4,190 |
| November 2001 | ¥3,114 | ¥4,350 |
| October 2001 | ¥3,507 | ¥4,900 |
| September 2001 | ¥3,378 | ¥4,720 |
| August 2001 | ¥3,882 | ¥5,440 |
| July 2001 | ¥3,939 | ¥5,520 |
| June 2001 | ¥3,888 | ¥5,448 |
| May 2001 | ¥3,854 | ¥5,400 |
| April 2001 | ¥3,659 | ¥5,128 |
| March 2001 | ¥3,785 | ¥5,304 |
| February 2001 | ¥3,869 | ¥5,432 |
| January 2001 | ¥3,869 | ¥5,432 |
2815.T
Price: ¥4,640
52 week price:
Dividend Yield: 2.02%
5-year range yield:
Forward Dividend Yield: 481.44%
Payout Ratio: 64.49%
Payout Ratio Range:
Dividend Per Share: 164.00 JPY
Earnings Per Share: 254.30 JPY
P/E Ratio: 24.29
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 8.23%
DGR5: 10.27%
DGR10: 9.40%
DGR20: 7.75%