The Monogatari Corporation ( 3097.T) - Price History
Monthly price history for 3097.T (The Monogatari Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | ¥5,550 | ¥5,550 |
| September 2026 | ¥5,490 | ¥5,490 |
| August 2026 | ¥5,820 | ¥5,820 |
| July 2026 | ¥5,480 | ¥5,480 |
| June 2026 | ¥4,755 | ¥4,755 |
| May 2026 | ¥5,005 | ¥5,030 |
| April 2026 | ¥4,194 | ¥4,215 |
| March 2026 | ¥4,652 | ¥4,675 |
| February 2026 | ¥4,985 | ¥5,010 |
| January 2026 | ¥4,134 | ¥4,155 |
| December 2025 | ¥4,388 | ¥4,410 |
| November 2025 | ¥4,394 | ¥4,435 |
| October 2025 | ¥3,819 | ¥3,855 |
| September 2025 | ¥4,230 | ¥4,270 |
| August 2025 | ¥4,151 | ¥4,190 |
| July 2025 | ¥3,908 | ¥3,945 |
| June 2025 | ¥3,873 | ¥3,910 |
| May 2025 | ¥3,535 | ¥3,585 |
| April 2025 | ¥3,668 | ¥3,720 |
| March 2025 | ¥3,338 | ¥3,385 |
| February 2025 | ¥3,155 | ¥3,200 |
| January 2025 | ¥3,308 | ¥3,355 |
| December 2024 | ¥3,417 | ¥3,465 |
| November 2024 | ¥3,541 | ¥3,610 |
| October 2024 | ¥3,536 | ¥3,605 |
| September 2024 | ¥3,816 | ¥3,890 |
| August 2024 | ¥3,473 | ¥3,540 |
| July 2024 | ¥3,355 | ¥3,420 |
| June 2024 | ¥3,330 | ¥3,395 |
| May 2024 | ¥3,363 | ¥3,445 |
| April 2024 | ¥4,178 | ¥4,280 |
| March 2024 | ¥4,549 | ¥4,660 |
| February 2024 | ¥4,558 | ¥4,670 |
| January 2024 | ¥5,105 | ¥5,230 |
| December 2023 | ¥4,285 | ¥4,390 |
| November 2023 | ¥3,774 | ¥3,880 |
| October 2023 | ¥3,959 | ¥4,070 |
| September 2023 | ¥4,018 | ¥4,130 |
| August 2023 | ¥4,630 | ¥4,760 |
| July 2023 | ¥3,385 | ¥3,480 |
| June 2023 | ¥3,390 | ¥3,485 |
| May 2023 | ¥3,027 | ¥3,125 |
| April 2023 | ¥2,767 | ¥2,857 |
| March 2023 | ¥2,608 | ¥2,693 |
| February 2023 | ¥2,433 | ¥2,512 |
| January 2023 | ¥2,099 | ¥2,167 |
| December 2022 | ¥2,112 | ¥2,180 |
| November 2022 | ¥2,254 | ¥2,340 |
| October 2022 | ¥2,190 | ¥2,273 |
| September 2022 | ¥2,228 | ¥2,313 |
| August 2022 | ¥2,276 | ¥2,363 |
| July 2022 | ¥1,875 | ¥1,947 |
| June 2022 | ¥1,881 | ¥1,953 |
| May 2022 | ¥1,695 | ¥1,770 |
| April 2022 | ¥1,723 | ¥1,800 |
| March 2022 | ¥1,857 | ¥1,940 |
| February 2022 | ¥2,033 | ¥2,123 |
| January 2022 | ¥1,976 | ¥2,063 |
| December 2021 | ¥2,154 | ¥2,250 |
| November 2021 | ¥2,304 | ¥2,417 |
| October 2021 | ¥2,253 | ¥2,363 |
| September 2021 | ¥2,491 | ¥2,613 |
| August 2021 | ¥1,973 | ¥2,070 |
| July 2021 | ¥2,161 | ¥2,267 |
| June 2021 | ¥2,373 | ¥2,490 |
| May 2021 | ¥2,087 | ¥2,200 |
| April 2021 | ¥2,337 | ¥2,463 |
| March 2021 | ¥2,277 | ¥2,400 |
| February 2021 | ¥1,935 | ¥2,040 |
| January 2021 | ¥1,828 | ¥1,927 |
| December 2020 | ¥1,986 | ¥2,093 |
| November 2020 | ¥1,816 | ¥1,922 |
| October 2020 | ¥1,675 | ¥1,773 |
| September 2020 | ¥1,633 | ¥1,728 |
| August 2020 | ¥1,438 | ¥1,522 |
| July 2020 | ¥1,131 | ¥1,197 |
| June 2020 | ¥1,321 | ¥1,398 |
| May 2020 | ¥1,230 | ¥1,308 |
| April 2020 | ¥1,016 | ¥1,080 |
| March 2020 | ¥976 | ¥1,038 |
| February 2020 | ¥1,067 | ¥1,135 |
| January 2020 | ¥1,376 | ¥1,463 |
| December 2019 | ¥1,326 | ¥1,410 |
| November 2019 | ¥1,342 | ¥1,437 |
| October 2019 | ¥1,457 | ¥1,560 |
| September 2019 | ¥1,569 | ¥1,680 |
| August 2019 | ¥1,507 | ¥1,613 |
| July 2019 | ¥1,445 | ¥1,547 |
| June 2019 | ¥1,337 | ¥1,432 |
| May 2019 | ¥1,339 | ¥1,442 |
| April 2019 | ¥1,378 | ¥1,483 |
| March 2019 | ¥1,395 | ¥1,502 |
| February 2019 | ¥1,516 | ¥1,632 |
| January 2019 | ¥1,460 | ¥1,572 |
| December 2018 | ¥1,367 | ¥1,472 |
| November 2018 | ¥1,705 | ¥1,845 |
| October 2018 | ¥1,553 | ¥1,680 |
| September 2018 | ¥1,714 | ¥1,855 |
| August 2018 | ¥1,602 | ¥1,733 |
| July 2018 | ¥1,586 | ¥1,717 |
| June 2018 | ¥1,739 | ¥1,882 |
| May 2018 | ¥1,732 | ¥1,882 |
| April 2018 | ¥1,829 | ¥1,987 |
| March 2018 | ¥1,689 | ¥1,835 |
| February 2018 | ¥1,537 | ¥1,670 |
| January 2018 | ¥1,603 | ¥1,742 |
| December 2017 | ¥1,646 | ¥1,788 |
| November 2017 | ¥1,497 | ¥1,632 |
| October 2017 | ¥1,278 | ¥1,393 |
| September 2017 | ¥1,113 | ¥1,213 |
| August 2017 | ¥1,069 | ¥1,165 |
| July 2017 | ¥881 | ¥960 |
| June 2017 | ¥877 | ¥957 |
| May 2017 | ¥827 | ¥907 |
| April 2017 | ¥761 | ¥835 |
| March 2017 | ¥775 | ¥850 |
| February 2017 | ¥696 | ¥763 |
| January 2017 | ¥622 | ¥682 |
| December 2016 | ¥635 | ¥697 |
| November 2016 | ¥665 | ¥735 |
| October 2016 | ¥727 | ¥804 |
| September 2016 | ¥677 | ¥748 |
| August 2016 | ¥650 | ¥718 |
| July 2016 | ¥809 | ¥895 |
| June 2016 | ¥785 | ¥868 |
| May 2016 | ¥800 | ¥890 |
| April 2016 | ¥776 | ¥863 |
| March 2016 | ¥850 | ¥945 |
| February 2016 | ¥794 | ¥883 |
| January 2016 | ¥764 | ¥850 |
| December 2015 | ¥827 | ¥920 |
| November 2015 | ¥752 | ¥840 |
| October 2015 | ¥770 | ¥860 |
| September 2015 | ¥696 | ¥778 |
| August 2015 | ¥684 | ¥764 |
| July 2015 | ¥669 | ¥748 |
| June 2015 | ¥612 | ¥684 |
| May 2015 | ¥588 | ¥662 |
| April 2015 | ¥596 | ¥671 |
| March 2015 | ¥587 | ¥660 |
| February 2015 | ¥521 | ¥587 |
| January 2015 | ¥604 | ¥680 |
| December 2014 | ¥555 | ¥625 |
| November 2014 | ¥517 | ¥586 |
| October 2014 | ¥527 | ¥598 |
| September 2014 | ¥502 | ¥569 |
| August 2014 | ¥523 | ¥592 |
| July 2014 | ¥452 | ¥512 |
| June 2014 | ¥450 | ¥510 |
| May 2014 | ¥453 | ¥517 |
| April 2014 | ¥538 | ¥614 |
| March 2014 | ¥473 | ¥540 |
| February 2014 | ¥452 | ¥515 |
| January 2014 | ¥457 | ¥522 |
| December 2013 | ¥464 | ¥529 |
| November 2013 | ¥561 | ¥642 |
| October 2013 | ¥597 | ¥684 |
| September 2013 | ¥649 | ¥744 |
| August 2013 | ¥556 | ¥638 |
| July 2013 | ¥567 | ¥650 |
| June 2013 | ¥504 | ¥578 |
| May 2013 | ¥566 | ¥652 |
| April 2013 | ¥509 | ¥586 |
| March 2013 | ¥457 | ¥527 |
| February 2013 | ¥296 | ¥341 |
| January 2013 | ¥324 | ¥374 |
| December 2012 | ¥302 | ¥347 |
| November 2012 | ¥326 | ¥378 |
| October 2012 | ¥258 | ¥299 |
| September 2012 | ¥234 | ¥270 |
| August 2012 | ¥214 | ¥248 |
| July 2012 | ¥209 | ¥242 |
| June 2012 | ¥209 | ¥242 |
| May 2012 | ¥212 | ¥247 |
| April 2012 | ¥209 | ¥243 |
| March 2012 | ¥204 | ¥238 |
| February 2012 | ¥184 | ¥215 |
| January 2012 | ¥186 | ¥217 |
| December 2011 | ¥181 | ¥212 |
| November 2011 | ¥184 | ¥216 |
| October 2011 | ¥186 | ¥219 |
| September 2011 | ¥183 | ¥216 |
| August 2011 | ¥181 | ¥213 |
| July 2011 | ¥191 | ¥225 |
| June 2011 | ¥193 | ¥227 |
| May 2011 | ¥211 | ¥250 |
| April 2011 | ¥180 | ¥214 |
| March 2011 | ¥170 | ¥202 |
| February 2011 | ¥182 | ¥216 |
| January 2011 | ¥176 | ¥209 |
| December 2010 | ¥163 | ¥193 |
| November 2010 | ¥161 | ¥193 |
| October 2010 | ¥140 | ¥168 |
| September 2010 | ¥141 | ¥168 |
| August 2010 | ¥137 | ¥164 |
| July 2010 | ¥144 | ¥172 |
| June 2010 | ¥149 | ¥178 |
| May 2010 | ¥189 | ¥228 |
| April 2010 | ¥169 | ¥203 |
| March 2010 | ¥143 | ¥172 |
| February 2010 | ¥133 | ¥160 |
3097.T
Price: ¥5,550
52 week price:
Dividend Yield: 0.77%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 19.73%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 163.00 JPY
P/E Ratio: 30.37
Exchange: JPX
Sector: Consumer Cyclical
Industry: Restaurants
Country: Japan
Market Capitalization: 190.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: -15.53%
DGR5: -16.13%
DGR10: 7.54%