TIS INC. - Price History
Monthly price history for 3626.T (TIS INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,986 | ¥2,986 |
| April 2024 | ¥3,376 | ¥3,376 |
| March 2024 | ¥3,273 | ¥3,273 |
| February 2024 | ¥3,338 | ¥3,375 |
| January 2024 | ¥3,268 | ¥3,304 |
| December 2023 | ¥3,073 | ¥3,107 |
| November 2023 | ¥3,093 | ¥3,127 |
| October 2023 | ¥3,170 | ¥3,205 |
| September 2023 | ¥3,257 | ¥3,293 |
| August 2023 | ¥3,382 | ¥3,437 |
| July 2023 | ¥3,546 | ¥3,603 |
| June 2023 | ¥3,534 | ¥3,591 |
| May 2023 | ¥3,848 | ¥3,910 |
| April 2023 | ¥3,661 | ¥3,720 |
| March 2023 | ¥3,434 | ¥3,490 |
| February 2023 | ¥3,294 | ¥3,380 |
| January 2023 | ¥3,635 | ¥3,730 |
| December 2022 | ¥3,391 | ¥3,480 |
| November 2022 | ¥3,791 | ¥3,890 |
| October 2022 | ¥3,913 | ¥4,015 |
| September 2022 | ¥3,737 | ¥3,835 |
| August 2022 | ¥3,873 | ¥3,990 |
| July 2022 | ¥3,645 | ¥3,755 |
| June 2022 | ¥3,451 | ¥3,555 |
| May 2022 | ¥3,276 | ¥3,375 |
| April 2022 | ¥2,847 | ¥2,933 |
| March 2022 | ¥2,793 | ¥2,877 |
| February 2022 | ¥2,593 | ¥2,700 |
| January 2022 | ¥2,875 | ¥2,993 |
| December 2021 | ¥3,290 | ¥3,425 |
| November 2021 | ¥3,371 | ¥3,510 |
| October 2021 | ¥2,973 | ¥3,095 |
| September 2021 | ¥2,934 | ¥3,055 |
| August 2021 | ¥2,975 | ¥3,110 |
| July 2021 | ¥2,712 | ¥2,835 |
| June 2021 | ¥2,713 | ¥2,837 |
| May 2021 | ¥2,692 | ¥2,815 |
| April 2021 | ¥2,597 | ¥2,715 |
| March 2021 | ¥2,526 | ¥2,641 |
| February 2021 | ¥2,098 | ¥2,214 |
| January 2021 | ¥2,208 | ¥2,330 |
| December 2020 | ¥2,004 | ¥2,114 |
| November 2020 | ¥1,969 | ¥2,078 |
| October 2020 | ¥1,897 | ¥2,001 |
| September 2020 | ¥2,112 | ¥2,228 |
| August 2020 | ¥1,999 | ¥2,120 |
| July 2020 | ¥2,143 | ¥2,272 |
| June 2020 | ¥2,145 | ¥2,274 |
| May 2020 | ¥2,166 | ¥2,297 |
| April 2020 | ¥1,956 | ¥2,074 |
| March 2020 | ¥1,685 | ¥1,787 |
| February 2020 | ¥1,987 | ¥2,130 |
| January 2020 | ¥2,049 | ¥2,197 |
| December 2019 | ¥1,999 | ¥2,143 |
| November 2019 | ¥2,021 | ¥2,167 |
| October 2019 | ¥2,043 | ¥2,190 |
| September 2019 | ¥1,937 | ¥2,077 |
| August 2019 | ¥1,928 | ¥2,077 |
| July 2019 | ¥1,761 | ¥1,897 |
| June 2019 | ¥1,699 | ¥1,830 |
| May 2019 | ¥1,671 | ¥1,800 |
| April 2019 | ¥1,566 | ¥1,687 |
| March 2019 | ¥1,621 | ¥1,747 |
| February 2019 | ¥1,587 | ¥1,727 |
| January 2019 | ¥1,495 | ¥1,627 |
| December 2018 | ¥1,325 | ¥1,442 |
| November 2018 | ¥1,605 | ¥1,747 |
| October 2018 | ¥1,550 | ¥1,687 |
| September 2018 | ¥1,740 | ¥1,893 |
| August 2018 | ¥1,637 | ¥1,787 |
| July 2018 | ¥1,637 | ¥1,787 |
| June 2018 | ¥1,557 | ¥1,700 |
| May 2018 | ¥1,563 | ¥1,707 |
| April 2018 | ¥1,325 | ¥1,447 |
| March 2018 | ¥1,286 | ¥1,403 |
| February 2018 | ¥1,205 | ¥1,323 |
| January 2018 | ¥1,171 | ¥1,287 |
| December 2017 | ¥1,194 | ¥1,312 |
| November 2017 | ¥1,159 | ¥1,273 |
| October 2017 | ¥1,065 | ¥1,170 |
| September 2017 | ¥1,007 | ¥1,107 |
| August 2017 | ¥980 | ¥1,082 |
| July 2017 | ¥1,007 | ¥1,112 |
| June 2017 | ¥943 | ¥1,040 |
| May 2017 | ¥970 | ¥1,070 |
| April 2017 | ¥849 | ¥936 |
| March 2017 | ¥856 | ¥944 |
| February 2017 | ¥817 | ¥909 |
| January 2017 | ¥766 | ¥852 |
| December 2016 | ¥749 | ¥833 |
| November 2016 | ¥721 | ¥802 |
| October 2016 | ¥713 | ¥793 |
| September 2016 | ¥782 | ¥870 |
| August 2016 | ¥732 | ¥818 |
| July 2016 | ¥797 | ¥891 |
| June 2016 | ¥699 | ¥782 |
| May 2016 | ¥801 | ¥895 |
| April 2016 | ¥783 | ¥876 |
| March 2016 | ¥794 | ¥888 |
| February 2016 | ¥767 | ¥865 |
| January 2016 | ¥777 | ¥876 |
| December 2015 | ¥823 | ¥928 |
| November 2015 | ¥882 | ¥994 |
| October 2015 | ¥889 | ¥1,002 |
| September 2015 | ¥799 | ¥901 |
| August 2015 | ¥837 | ¥948 |
| July 2015 | ¥836 | ¥947 |
| June 2015 | ¥767 | ¥868 |
| May 2015 | ¥717 | ¥812 |
| April 2015 | ¥701 | ¥794 |
| March 2015 | ¥646 | ¥731 |
| February 2015 | ¥616 | ¥703 |
| January 2015 | ¥574 | ¥655 |
| December 2014 | ¥531 | ¥606 |
| November 2014 | ¥539 | ¥616 |
| October 2014 | ¥525 | ¥600 |
| September 2014 | ¥560 | ¥640 |
| August 2014 | ¥557 | ¥639 |
| July 2014 | ¥552 | ¥634 |
| June 2014 | ¥505 | ¥580 |
| May 2014 | ¥501 | ¥575 |
| April 2014 | ¥459 | ¥527 |
| March 2014 | ¥492 | ¥565 |
| February 2014 | ¥503 | ¥584 |
| January 2014 | ¥490 | ¥568 |
| December 2013 | ¥477 | ¥553 |
| November 2013 | ¥446 | ¥517 |
| October 2013 | ¥405 | ¥470 |
| September 2013 | ¥356 | ¥413 |
| August 2013 | ¥335 | ¥391 |
| July 2013 | ¥326 | ¥380 |
| June 2013 | ¥376 | ¥439 |
| May 2013 | ¥403 | ¥471 |
| April 2013 | ¥418 | ¥488 |
| March 2013 | ¥355 | ¥414 |
| February 2013 | ¥360 | ¥426 |
| January 2013 | ¥365 | ¥431 |
| December 2012 | ¥294 | ¥347 |
| November 2012 | ¥285 | ¥336 |
| October 2012 | ¥280 | ¥331 |
| September 2012 | ¥286 | ¥338 |
| August 2012 | ¥277 | ¥330 |
| July 2012 | ¥229 | ¥272 |
| June 2012 | ¥266 | ¥316 |
| May 2012 | ¥245 | ¥291 |
| April 2012 | ¥288 | ¥343 |
| March 2012 | ¥271 | ¥323 |
| February 2012 | ¥253 | ¥307 |
| January 2012 | ¥257 | ¥312 |
| December 2011 | ¥254 | ¥308 |
| November 2011 | ¥236 | ¥286 |
| October 2011 | ¥225 | ¥272 |
| September 2011 | ¥207 | ¥251 |
| August 2011 | ¥205 | ¥249 |
| July 2011 | ¥206 | ¥250 |
| June 2011 | ¥196 | ¥238 |
| May 2011 | ¥192 | ¥233 |
| April 2011 | ¥217 | ¥264 |
| March 2011 | ¥239 | ¥290 |
| February 2011 | ¥250 | ¥311 |
| January 2011 | ¥275 | ¥342 |
| December 2010 | ¥290 | ¥361 |
| November 2010 | ¥264 | ¥329 |
| October 2010 | ¥238 | ¥297 |
| September 2010 | ¥242 | ¥301 |
| August 2010 | ¥251 | ¥316 |
| July 2010 | ¥273 | ¥344 |
| June 2010 | ¥280 | ¥353 |
| May 2010 | ¥288 | ¥363 |
| April 2010 | ¥355 | ¥448 |
| March 2010 | ¥301 | ¥379 |
| February 2010 | ¥258 | ¥331 |
| January 2010 | ¥265 | ¥340 |
| December 2009 | ¥275 | ¥353 |
| November 2009 | ¥264 | ¥339 |
| October 2009 | ¥293 | ¥377 |
| September 2009 | ¥321 | ¥413 |
| August 2009 | ¥338 | ¥439 |
| July 2009 | ¥491 | ¥637 |
| June 2009 | ¥441 | ¥571 |
| May 2009 | ¥402 | ¥521 |
| April 2009 | ¥307 | ¥398 |
| March 2009 | ¥292 | ¥378 |
| February 2009 | ¥291 | ¥380 |
| January 2009 | ¥348 | ¥454 |
| December 2008 | ¥354 | ¥462 |
| November 2008 | ¥320 | ¥417 |
| October 2008 | ¥264 | ¥343 |
| September 2008 | ¥387 | ¥505 |
| August 2008 | ¥444 | ¥578 |
| July 2008 | ¥496 | ¥647 |
| June 2008 | ¥546 | ¥712 |
| May 2008 | ¥527 | ¥687 |
| April 2008 | ¥550 | ¥717 |
| March 2008 | ¥517 | ¥673 |
| February 2008 | ¥495 | ¥645 |
| January 2008 | ¥470 | ¥612 |
| December 2007 | ¥497 | ¥647 |
| November 2007 | ¥560 | ¥730 |
| October 2007 | ¥511 | ¥666 |
| September 2007 | ¥573 | ¥747 |
| August 2007 | ¥640 | ¥833 |
| July 2007 | ¥690 | ¥898 |
| June 2007 | ¥724 | ¥943 |
| May 2007 | ¥708 | ¥922 |
| April 2007 | ¥704 | ¥917 |
| March 2007 | ¥717 | ¥933 |
| February 2007 | ¥626 | ¥815 |
| January 2007 | ¥674 | ¥878 |
| December 2006 | ¥720 | ¥938 |
| November 2006 | ¥713 | ¥928 |
| October 2006 | ¥664 | ¥865 |
| September 2006 | ¥713 | ¥928 |
| August 2006 | ¥633 | ¥825 |
| July 2006 | ¥641 | ¥835 |
| June 2006 | ¥819 | ¥1,067 |
| May 2006 | ¥754 | ¥982 |
| April 2006 | ¥875 | ¥1,140 |
| March 2006 | ¥814 | ¥1,060 |
| February 2006 | ¥796 | ¥1,037 |
| January 2006 | ¥965 | ¥1,257 |
| December 2005 | ¥932 | ¥1,213 |
| November 2005 | ¥746 | ¥972 |
| October 2005 | ¥699 | ¥910 |
| September 2005 | ¥604 | ¥787 |
| August 2005 | ¥845 | ¥1,100 |
| July 2005 | ¥845 | ¥1,100 |
| June 2005 | ¥970 | ¥1,263 |
| May 2005 | ¥916 | ¥1,193 |
| April 2005 | ¥973 | ¥1,267 |
| March 2005 | ¥1,072 | ¥1,397 |
| February 2005 | ¥1,129 | ¥1,470 |
| January 2005 | ¥1,175 | ¥1,530 |
| December 2004 | ¥1,149 | ¥1,497 |
| November 2004 | ¥1,116 | ¥1,453 |
| October 2004 | ¥916 | ¥1,193 |
| September 2004 | ¥952 | ¥1,240 |
| August 2004 | ¥1,021 | ¥1,330 |
| July 2004 | ¥1,090 | ¥1,420 |
| June 2004 | ¥1,195 | ¥1,557 |
| May 2004 | ¥1,116 | ¥1,453 |
| April 2004 | ¥1,072 | ¥1,397 |
| March 2004 | ¥1,213 | ¥1,580 |
| February 2004 | ¥1,106 | ¥1,440 |
| January 2004 | ¥949 | ¥1,237 |
| December 2003 | ¥926 | ¥1,207 |
| November 2003 | ¥883 | ¥1,150 |
| October 2003 | ¥990 | ¥1,290 |
| September 2003 | ¥832 | ¥1,083 |
| August 2003 | ¥819 | ¥1,067 |
| July 2003 | ¥783 | ¥1,020 |
| June 2003 | ¥589 | ¥767 |
| May 2003 | ¥540 | ¥703 |
| April 2003 | ¥417 | ¥543 |
| March 2003 | ¥407 | ¥530 |
| February 2003 | ¥421 | ¥549 |
| January 2003 | ¥451 | ¥588 |
| December 2002 | ¥448 | ¥584 |
| November 2002 | ¥516 | ¥672 |
| October 2002 | ¥396 | ¥515 |
| September 2002 | ¥442 | ¥575 |
| August 2002 | ¥665 | ¥867 |
| July 2002 | ¥726 | ¥945 |
| June 2002 | ¥873 | ¥1,137 |
| May 2002 | ¥919 | ¥1,197 |
| April 2002 | ¥717 | ¥933 |
| March 2002 | ¥760 | ¥990 |
| February 2002 | ¥618 | ¥805 |
| January 2002 | ¥655 | ¥853 |
| December 2001 | ¥801 | ¥1,043 |
| November 2001 | ¥829 | ¥1,080 |
| October 2001 | ¥842 | ¥1,097 |
| September 2001 | ¥822 | ¥1,070 |
| August 2001 | ¥715 | ¥932 |
| July 2001 | ¥973 | ¥1,267 |
| June 2001 | ¥1,241 | ¥1,617 |
| May 2001 | ¥1,231 | ¥1,603 |
| April 2001 | ¥1,124 | ¥1,463 |
| March 2001 | ¥1,100 | ¥1,433 |
| February 2001 | ¥957 | ¥1,247 |
| January 2001 | ¥1,433 | ¥1,867 |
3626.T
Price: ¥2,986
52 week price:
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 32.25%
Payout Ratio Range:
Dividend Per Share: 72.00 JPY
Earnings Per Share: 203.24 JPY
P/E Ratio: 14.88
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 759.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 18.67%
DGR5: 30.00%
DGR10: 22.88%