Shinozakiya, Inc. ( 2926.T) - Price History
Monthly price history for 2926.T (Shinozakiya, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ¥103 | ¥103 |
| October 2026 | ¥116 | ¥116 |
| September 2026 | ¥116 | ¥116 |
| August 2026 | ¥124 | ¥128 |
| July 2026 | ¥117 | ¥121 |
| June 2026 | ¥98 | ¥101 |
| May 2026 | ¥98 | ¥101 |
| April 2026 | ¥97 | ¥100 |
| March 2026 | ¥94 | ¥97 |
| February 2026 | ¥96 | ¥99 |
| January 2026 | ¥94 | ¥97 |
| December 2025 | ¥91 | ¥94 |
| November 2025 | ¥98 | ¥101 |
| October 2025 | ¥101 | ¥104 |
| September 2025 | ¥105 | ¥109 |
| August 2025 | ¥117 | ¥121 |
| July 2025 | ¥100 | ¥103 |
| June 2025 | ¥94 | ¥97 |
| May 2025 | ¥90 | ¥93 |
| April 2025 | ¥86 | ¥89 |
| March 2025 | ¥82 | ¥85 |
| February 2025 | ¥78 | ¥81 |
| January 2025 | ¥75 | ¥78 |
| December 2024 | ¥76 | ¥79 |
| November 2024 | ¥81 | ¥84 |
| October 2024 | ¥78 | ¥81 |
| September 2024 | ¥79 | ¥82 |
| August 2024 | ¥85 | ¥88 |
| July 2024 | ¥91 | ¥94 |
| June 2024 | ¥86 | ¥89 |
| May 2024 | ¥87 | ¥90 |
| April 2024 | ¥88 | ¥91 |
| March 2024 | ¥88 | ¥91 |
| February 2024 | ¥87 | ¥90 |
| January 2024 | ¥89 | ¥92 |
| December 2023 | ¥86 | ¥89 |
| November 2023 | ¥90 | ¥93 |
| October 2023 | ¥86 | ¥89 |
| September 2023 | ¥89 | ¥92 |
| August 2023 | ¥88 | ¥91 |
| July 2023 | ¥89 | ¥92 |
| June 2023 | ¥90 | ¥93 |
| May 2023 | ¥90 | ¥93 |
| April 2023 | ¥90 | ¥93 |
| March 2023 | ¥93 | ¥96 |
| February 2023 | ¥93 | ¥96 |
| January 2023 | ¥91 | ¥94 |
| December 2022 | ¥89 | ¥92 |
| November 2022 | ¥91 | ¥94 |
| October 2022 | ¥91 | ¥94 |
| September 2022 | ¥89 | ¥92 |
| August 2022 | ¥93 | ¥96 |
| July 2022 | ¥94 | ¥97 |
| June 2022 | ¥94 | ¥97 |
| May 2022 | ¥92 | ¥95 |
| April 2022 | ¥94 | ¥97 |
| March 2022 | ¥98 | ¥101 |
| February 2022 | ¥97 | ¥100 |
| January 2022 | ¥98 | ¥101 |
| December 2021 | ¥97 | ¥100 |
| November 2021 | ¥96 | ¥99 |
| October 2021 | ¥112 | ¥116 |
| September 2021 | ¥108 | ¥112 |
| August 2021 | ¥108 | ¥112 |
| July 2021 | ¥114 | ¥118 |
| June 2021 | ¥117 | ¥121 |
| May 2021 | ¥124 | ¥128 |
| April 2021 | ¥121 | ¥125 |
| March 2021 | ¥125 | ¥129 |
| February 2021 | ¥120 | ¥124 |
| January 2021 | ¥119 | ¥123 |
| December 2020 | ¥98 | ¥101 |
| November 2020 | ¥90 | ¥93 |
| October 2020 | ¥90 | ¥93 |
| September 2020 | ¥94 | ¥97 |
| August 2020 | ¥92 | ¥95 |
| July 2020 | ¥86 | ¥89 |
| June 2020 | ¥94 | ¥97 |
| May 2020 | ¥90 | ¥93 |
| April 2020 | ¥85 | ¥88 |
| March 2020 | ¥74 | ¥76 |
| February 2020 | ¥83 | ¥86 |
| January 2020 | ¥102 | ¥105 |
| December 2019 | ¥103 | ¥106 |
| November 2019 | ¥107 | ¥111 |
| October 2019 | ¥109 | ¥113 |
| September 2019 | ¥107 | ¥111 |
| August 2019 | ¥114 | ¥118 |
| July 2019 | ¥115 | ¥119 |
| June 2019 | ¥97 | ¥100 |
| May 2019 | ¥92 | ¥95 |
| April 2019 | ¥93 | ¥96 |
| March 2019 | ¥94 | ¥97 |
| February 2019 | ¥105 | ¥109 |
| January 2019 | ¥84 | ¥87 |
| December 2018 | ¥77 | ¥80 |
| November 2018 | ¥103 | ¥106 |
| October 2018 | ¥99 | ¥102 |
| September 2018 | ¥105 | ¥109 |
| August 2018 | ¥103 | ¥107 |
| July 2018 | ¥119 | ¥123 |
| June 2018 | ¥123 | ¥127 |
| May 2018 | ¥129 | ¥133 |
| April 2018 | ¥129 | ¥133 |
| March 2018 | ¥130 | ¥134 |
| February 2018 | ¥134 | ¥139 |
| January 2018 | ¥142 | ¥147 |
| December 2017 | ¥145 | ¥150 |
| November 2017 | ¥148 | ¥153 |
| October 2017 | ¥160 | ¥165 |
| September 2017 | ¥140 | ¥145 |
| August 2017 | ¥133 | ¥140 |
| July 2017 | ¥160 | ¥168 |
| June 2017 | ¥113 | ¥119 |
| May 2017 | ¥103 | ¥108 |
| April 2017 | ¥101 | ¥106 |
| March 2017 | ¥104 | ¥109 |
| February 2017 | ¥106 | ¥112 |
| January 2017 | ¥104 | ¥110 |
| December 2016 | ¥104 | ¥109 |
| November 2016 | ¥92 | ¥97 |
| October 2016 | ¥81 | ¥85 |
| September 2016 | ¥80 | ¥84 |
| August 2016 | ¥77 | ¥82 |
| July 2016 | ¥77 | ¥82 |
| June 2016 | ¥79 | ¥84 |
| May 2016 | ¥89 | ¥95 |
| April 2016 | ¥91 | ¥97 |
| March 2016 | ¥94 | ¥100 |
| February 2016 | ¥94 | ¥100 |
| January 2016 | ¥99 | ¥106 |
| December 2015 | ¥101 | ¥108 |
| November 2015 | ¥115 | ¥122 |
| October 2015 | ¥119 | ¥127 |
| September 2015 | ¥113 | ¥120 |
| August 2015 | ¥116 | ¥126 |
| July 2015 | ¥137 | ¥149 |
| June 2015 | ¥139 | ¥151 |
| May 2015 | ¥142 | ¥154 |
| April 2015 | ¥142 | ¥155 |
| March 2015 | ¥142 | ¥155 |
| February 2015 | ¥141 | ¥153 |
| January 2015 | ¥154 | ¥167 |
| December 2014 | ¥151 | ¥164 |
| November 2014 | ¥153 | ¥166 |
| October 2014 | ¥154 | ¥168 |
| September 2014 | ¥155 | ¥169 |
| August 2014 | ¥175 | ¥194 |
| July 2014 | ¥147 | ¥163 |
| June 2014 | ¥147 | ¥163 |
| May 2014 | ¥151 | ¥168 |
| April 2014 | ¥145 | ¥161 |
| March 2014 | ¥159 | ¥176 |
| February 2014 | ¥153 | ¥170 |
| January 2014 | ¥147 | ¥163 |
| December 2013 | ¥172 | ¥191 |
| November 2013 | ¥134 | ¥149 |
| October 2013 | ¥116 | ¥129 |
| September 2013 | ¥105 | ¥116 |
| August 2013 | ¥109 | ¥123 |
| July 2013 | ¥111 | ¥126 |
| June 2013 | ¥110 | ¥125 |
| May 2013 | ¥116 | ¥132 |
| April 2013 | ¥110 | ¥125 |
| March 2013 | ¥94 | ¥106 |
| February 2013 | ¥88 | ¥99 |
| January 2013 | ¥89 | ¥101 |
| December 2012 | ¥83 | ¥94 |
| November 2012 | ¥82 | ¥93 |
| October 2012 | ¥86 | ¥98 |
| September 2012 | ¥87 | ¥99 |
| August 2012 | ¥90 | ¥103 |
| July 2012 | ¥90 | ¥102 |
| June 2012 | ¥91 | ¥103 |
| May 2012 | ¥89 | ¥102 |
| April 2012 | ¥98 | ¥111 |
| March 2012 | ¥97 | ¥111 |
| February 2012 | ¥97 | ¥110 |
| January 2012 | ¥96 | ¥109 |
| December 2011 | ¥96 | ¥109 |
| November 2011 | ¥99 | ¥112 |
| October 2011 | ¥102 | ¥116 |
| September 2011 | ¥109 | ¥124 |
| August 2011 | ¥113 | ¥128 |
| July 2011 | ¥116 | ¥131 |
| June 2011 | ¥107 | ¥122 |
| May 2011 | ¥100 | ¥113 |
| April 2011 | ¥94 | ¥107 |
| March 2011 | ¥92 | ¥104 |
| February 2011 | ¥125 | ¥142 |
| January 2011 | ¥121 | ¥137 |
| December 2010 | ¥119 | ¥135 |
| November 2010 | ¥122 | ¥138 |
| October 2010 | ¥101 | ¥114 |
| September 2010 | ¥151 | ¥171 |
| August 2010 | ¥174 | ¥197 |
| July 2010 | ¥176 | ¥200 |
| June 2010 | ¥160 | ¥182 |
| May 2010 | ¥120 | ¥136 |
| April 2010 | ¥149 | ¥168 |
| March 2010 | ¥143 | ¥162 |
| February 2010 | ¥106 | ¥120 |
| January 2010 | ¥81 | ¥92 |
| December 2009 | ¥72 | ¥81 |
| November 2009 | ¥70 | ¥79 |
| October 2009 | ¥70 | ¥80 |
| September 2009 | ¥68 | ¥77 |
| August 2009 | ¥73 | ¥83 |
| July 2009 | ¥77 | ¥88 |
| June 2009 | ¥72 | ¥82 |
| May 2009 | ¥62 | ¥70 |
| April 2009 | ¥53 | ¥60 |
| March 2009 | ¥51 | ¥58 |
| February 2009 | ¥50 | ¥56 |
| January 2009 | ¥51 | ¥58 |
| December 2008 | ¥53 | ¥60 |
| November 2008 | ¥48 | ¥54 |
| October 2008 | ¥62 | ¥70 |
| September 2008 | ¥82 | ¥93 |
| August 2008 | ¥96 | ¥108 |
| July 2008 | ¥91 | ¥103 |
| June 2008 | ¥97 | ¥110 |
| May 2008 | ¥98 | ¥111 |
| April 2008 | ¥91 | ¥103 |
| March 2008 | ¥94 | ¥106 |
| February 2008 | ¥96 | ¥109 |
| January 2008 | ¥91 | ¥103 |
| December 2007 | ¥104 | ¥118 |
| November 2007 | ¥122 | ¥138 |
| October 2007 | ¥144 | ¥163 |
| September 2007 | ¥137 | ¥155 |
| August 2007 | ¥158 | ¥180 |
| July 2007 | ¥236 | ¥268 |
| June 2007 | ¥214 | ¥243 |
| May 2007 | ¥140 | ¥159 |
| April 2007 | ¥132 | ¥150 |
| March 2007 | ¥174 | ¥198 |
| February 2007 | ¥223 | ¥253 |
| January 2007 | ¥261 | ¥296 |
| December 2006 | ¥250 | ¥284 |
| November 2006 | ¥266 | ¥302 |
| October 2006 | ¥276 | ¥313 |
| September 2006 | ¥311 | ¥353 |
| August 2006 | ¥352 | ¥400 |
| July 2006 | ¥399 | ¥452 |
| June 2006 | ¥544 | ¥617 |
| May 2006 | ¥564 | ¥640 |
| April 2006 | ¥804 | ¥912 |
| March 2006 | ¥934 | ¥1,060 |
| February 2006 | ¥864 | ¥980 |
| January 2006 | ¥1,049 | ¥1,190 |
| December 2005 | ¥1,102 | ¥1,250 |
| November 2005 | ¥1,014 | ¥1,150 |
| October 2005 | ¥970 | ¥1,100 |
| September 2005 | ¥1,014 | ¥1,150 |
| August 2005 | ¥1,199 | ¥1,360 |
| July 2005 | ¥1,305 | ¥1,480 |
| June 2005 | ¥1,234 | ¥1,400 |
| May 2005 | ¥1,278 | ¥1,450 |
| April 2005 | ¥1,402 | ¥1,590 |
| March 2005 | ¥1,014 | ¥1,150 |
| February 2005 | ¥879 | ¥997 |
| January 2005 | ¥961 | ¥1,090 |
| December 2004 | ¥842 | ¥955 |
| November 2004 | ¥1,119 | ¥1,270 |
| October 2004 | ¥1,199 | ¥1,360 |
| September 2004 | ¥1,023 | ¥1,160 |
| August 2004 | ¥1,222 | ¥1,386 |
| July 2004 | ¥1,283 | ¥1,456 |
| June 2004 | ¥1,481 | ¥1,680 |
| May 2004 | ¥1,128 | ¥1,280 |
| April 2004 | ¥672 | ¥762 |
| March 2004 | ¥545 | ¥618 |
| February 2004 | ¥413 | ¥468 |
| January 2004 | ¥555 | ¥630 |
| December 2003 | ¥268 | ¥304 |
| November 2003 | ¥287 | ¥325 |
2926.T
Price: ¥103
52 week price:
Dividend Yield: 3.70%
5-year range yield:
Forward Dividend Yield: 3.92%
Dividend Per Share: 4.00 JPY
Earnings Per Share: 2.69 JPY
P/E Ratio: 36.06
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 1.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1