MONOGATARI CORPORATION - Price History

Monthly price history for 3097.T (MONOGATARI CORPORATION)

DateAdjusted priceReal price
May 2024 ¥3,690 ¥3,690
April 2024 ¥4,280 ¥4,280
March 2024 ¥4,660 ¥4,660
February 2024 ¥4,670 ¥4,670
January 2024 ¥5,230 ¥5,230
December 2023 ¥4,390 ¥4,390
November 2023 ¥3,867 ¥3,880
October 2023 ¥4,056 ¥4,070
September 2023 ¥4,116 ¥4,130
August 2023 ¥4,744 ¥4,760
July 2023 ¥3,468 ¥3,480
June 2023 ¥3,473 ¥3,485
May 2023 ¥3,101 ¥3,125
April 2023 ¥2,835 ¥2,857
March 2023 ¥2,672 ¥2,693
February 2023 ¥2,493 ¥2,512
January 2023 ¥2,150 ¥2,167
December 2022 ¥2,163 ¥2,180
November 2022 ¥2,309 ¥2,340
October 2022 ¥2,243 ¥2,273
September 2022 ¥2,283 ¥2,313
August 2022 ¥2,332 ¥2,363
July 2022 ¥1,921 ¥1,947
June 2022 ¥1,927 ¥1,953
May 2022 ¥1,736 ¥1,770
April 2022 ¥1,766 ¥1,800
March 2022 ¥1,903 ¥1,940
February 2022 ¥2,083 ¥2,123
January 2022 ¥2,024 ¥2,063
December 2021 ¥2,207 ¥2,250
November 2021 ¥2,360 ¥2,417
October 2021 ¥2,308 ¥2,363
September 2021 ¥2,552 ¥2,613
August 2021 ¥2,021 ¥2,070
July 2021 ¥2,213 ¥2,267
June 2021 ¥2,432 ¥2,490
May 2021 ¥2,138 ¥2,200
April 2021 ¥2,394 ¥2,463
March 2021 ¥2,332 ¥2,400
February 2021 ¥1,982 ¥2,040
January 2021 ¥1,872 ¥1,927
December 2020 ¥2,034 ¥2,093
November 2020 ¥1,860 ¥1,922
October 2020 ¥1,716 ¥1,773
September 2020 ¥1,673 ¥1,728
August 2020 ¥1,473 ¥1,522
July 2020 ¥1,158 ¥1,197
June 2020 ¥1,353 ¥1,398
May 2020 ¥1,260 ¥1,308
April 2020 ¥1,040 ¥1,080
March 2020 ¥1,000 ¥1,038
February 2020 ¥1,093 ¥1,135
January 2020 ¥1,410 ¥1,463
December 2019 ¥1,358 ¥1,410
November 2019 ¥1,375 ¥1,437
October 2019 ¥1,493 ¥1,560
September 2019 ¥1,608 ¥1,680
August 2019 ¥1,544 ¥1,613
July 2019 ¥1,480 ¥1,547
June 2019 ¥1,370 ¥1,432
May 2019 ¥1,372 ¥1,442
April 2019 ¥1,412 ¥1,483
March 2019 ¥1,429 ¥1,502
February 2019 ¥1,553 ¥1,632
January 2019 ¥1,496 ¥1,572
December 2018 ¥1,401 ¥1,472
November 2018 ¥1,747 ¥1,845
October 2018 ¥1,591 ¥1,680
September 2018 ¥1,756 ¥1,855
August 2018 ¥1,641 ¥1,733
July 2018 ¥1,625 ¥1,717
June 2018 ¥1,782 ¥1,882
May 2018 ¥1,775 ¥1,882
April 2018 ¥1,874 ¥1,987
March 2018 ¥1,731 ¥1,835
February 2018 ¥1,575 ¥1,670
January 2018 ¥1,643 ¥1,742
December 2017 ¥1,687 ¥1,788
November 2017 ¥1,533 ¥1,632
October 2017 ¥1,309 ¥1,393
September 2017 ¥1,140 ¥1,213
August 2017 ¥1,095 ¥1,165
July 2017 ¥902 ¥960
June 2017 ¥899 ¥957
May 2017 ¥847 ¥907
April 2017 ¥780 ¥835
March 2017 ¥794 ¥850
February 2017 ¥713 ¥763
January 2017 ¥637 ¥682
December 2016 ¥651 ¥697
November 2016 ¥681 ¥735
October 2016 ¥745 ¥804
September 2016 ¥693 ¥748
August 2016 ¥665 ¥718
July 2016 ¥829 ¥895
June 2016 ¥804 ¥868
May 2016 ¥820 ¥890
April 2016 ¥795 ¥863
March 2016 ¥870 ¥945
February 2016 ¥814 ¥883
January 2016 ¥783 ¥850
December 2015 ¥847 ¥920
November 2015 ¥770 ¥840
October 2015 ¥788 ¥860
September 2015 ¥713 ¥778
August 2015 ¥701 ¥764
July 2015 ¥685 ¥748
June 2015 ¥627 ¥684
May 2015 ¥606 ¥662
April 2015 ¥615 ¥671
March 2015 ¥605 ¥660
February 2015 ¥537 ¥587
January 2015 ¥623 ¥680
December 2014 ¥573 ¥625
November 2014 ¥533 ¥586
October 2014 ¥544 ¥598
September 2014 ¥518 ¥569
August 2014 ¥539 ¥592
July 2014 ¥466 ¥512
June 2014 ¥464 ¥510
May 2014 ¥467 ¥517
April 2014 ¥555 ¥614
March 2014 ¥488 ¥540
February 2014 ¥466 ¥515
January 2014 ¥472 ¥522
December 2013 ¥478 ¥529
November 2013 ¥578 ¥642
October 2013 ¥615 ¥684
September 2013 ¥669 ¥744
August 2013 ¥573 ¥638
July 2013 ¥585 ¥650
June 2013 ¥520 ¥578
May 2013 ¥584 ¥652
April 2013 ¥525 ¥586
March 2013 ¥472 ¥527
February 2013 ¥305 ¥341
January 2013 ¥334 ¥374
December 2012 ¥311 ¥347
November 2012 ¥336 ¥378
October 2012 ¥266 ¥299
September 2012 ¥241 ¥270
August 2012 ¥221 ¥248
July 2012 ¥215 ¥242
June 2012 ¥216 ¥242
May 2012 ¥219 ¥247
April 2012 ¥215 ¥243
March 2012 ¥211 ¥238
February 2012 ¥190 ¥215
January 2012 ¥192 ¥217
December 2011 ¥187 ¥212
November 2011 ¥189 ¥216
October 2011 ¥192 ¥219
September 2011 ¥189 ¥216
August 2011 ¥186 ¥213
July 2011 ¥197 ¥225
June 2011 ¥199 ¥227
May 2011 ¥219 ¥250
April 2011 ¥187 ¥214
March 2011 ¥177 ¥202
February 2011 ¥189 ¥216
January 2011 ¥183 ¥209
December 2010 ¥169 ¥193
November 2010 ¥168 ¥193
October 2010 ¥146 ¥168
September 2010 ¥146 ¥168
August 2010 ¥142 ¥164
July 2010 ¥150 ¥172
June 2010 ¥154 ¥178
May 2010 ¥197 ¥228
April 2010 ¥175 ¥203
March 2010 ¥149 ¥172
February 2010 ¥138 ¥160

3097.T

Price: ¥3,690

52 week price:
2884.00
5450.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.29%

Forward Dividend Yield: 0.81%

Payout Ratio: 22.85%

Payout Ratio Range:
15.42%
22.98%

Dividend Per Share: 30.00 JPY

Earnings Per Share: 134.04 JPY

P/E Ratio: 40.54

Exchange: JPX

Sector: Consumer Cyclical

Industry: Restaurants

Market Capitalization: 150.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 14

DGR3: 22.62%

DGR5: 15.10%

DGR10: 24.86%

Links: