TOMOEGAWA CORPORATION - Price History
Monthly price history for 3878.T (TOMOEGAWA CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥918 | ¥918 |
| April 2024 | ¥955 | ¥955 |
| March 2024 | ¥883 | ¥883 |
| February 2024 | ¥857 | ¥872 |
| January 2024 | ¥1,004 | ¥1,021 |
| December 2023 | ¥966 | ¥983 |
| November 2023 | ¥731 | ¥744 |
| October 2023 | ¥639 | ¥650 |
| September 2023 | ¥670 | ¥682 |
| August 2023 | ¥670 | ¥681 |
| July 2023 | ¥705 | ¥717 |
| June 2023 | ¥682 | ¥694 |
| May 2023 | ¥632 | ¥643 |
| April 2023 | ¥670 | ¥682 |
| March 2023 | ¥672 | ¥684 |
| February 2023 | ¥664 | ¥690 |
| January 2023 | ¥665 | ¥691 |
| December 2022 | ¥640 | ¥665 |
| November 2022 | ¥750 | ¥780 |
| October 2022 | ¥758 | ¥788 |
| September 2022 | ¥736 | ¥765 |
| August 2022 | ¥817 | ¥850 |
| July 2022 | ¥665 | ¥692 |
| June 2022 | ¥598 | ¥622 |
| May 2022 | ¥597 | ¥621 |
| April 2022 | ¥745 | ¥775 |
| March 2022 | ¥816 | ¥849 |
| February 2022 | ¥836 | ¥885 |
| January 2022 | ¥777 | ¥822 |
| December 2021 | ¥796 | ¥843 |
| November 2021 | ¥798 | ¥845 |
| October 2021 | ¥797 | ¥844 |
| September 2021 | ¥882 | ¥934 |
| August 2021 | ¥855 | ¥905 |
| July 2021 | ¥869 | ¥920 |
| June 2021 | ¥777 | ¥823 |
| May 2021 | ¥752 | ¥796 |
| April 2021 | ¥746 | ¥790 |
| March 2021 | ¥794 | ¥840 |
| February 2021 | ¥743 | ¥786 |
| January 2021 | ¥753 | ¥797 |
| December 2020 | ¥742 | ¥785 |
| November 2020 | ¥836 | ¥885 |
| October 2020 | ¥864 | ¥915 |
| September 2020 | ¥937 | ¥992 |
| August 2020 | ¥763 | ¥808 |
| July 2020 | ¥853 | ¥903 |
| June 2020 | ¥861 | ¥911 |
| May 2020 | ¥833 | ¥882 |
| April 2020 | ¥824 | ¥872 |
| March 2020 | ¥718 | ¥760 |
| February 2020 | ¥600 | ¥659 |
| January 2020 | ¥814 | ¥894 |
| December 2019 | ¥792 | ¥870 |
| November 2019 | ¥838 | ¥921 |
| October 2019 | ¥879 | ¥966 |
| September 2019 | ¥894 | ¥982 |
| August 2019 | ¥718 | ¥789 |
| July 2019 | ¥878 | ¥965 |
| June 2019 | ¥774 | ¥851 |
| May 2019 | ¥834 | ¥916 |
| April 2019 | ¥929 | ¥1,021 |
| March 2019 | ¥906 | ¥996 |
| February 2019 | ¥922 | ¥1,039 |
| January 2019 | ¥941 | ¥1,060 |
| December 2018 | ¥867 | ¥977 |
| November 2018 | ¥1,012 | ¥1,140 |
| October 2018 | ¥1,104 | ¥1,243 |
| September 2018 | ¥1,316 | ¥1,482 |
| August 2018 | ¥1,194 | ¥1,345 |
| July 2018 | ¥1,230 | ¥1,385 |
| June 2018 | ¥1,127 | ¥1,270 |
| May 2018 | ¥1,141 | ¥1,285 |
| April 2018 | ¥1,327 | ¥1,495 |
| March 2018 | ¥1,234 | ¥1,390 |
| February 2018 | ¥1,334 | ¥1,530 |
| January 2018 | ¥1,448 | ¥1,660 |
| December 2017 | ¥1,356 | ¥1,555 |
| November 2017 | ¥1,321 | ¥1,515 |
| October 2017 | ¥1,387 | ¥1,590 |
| September 2017 | ¥1,430 | ¥1,640 |
| August 2017 | ¥1,243 | ¥1,425 |
| July 2017 | ¥1,173 | ¥1,345 |
| June 2017 | ¥1,038 | ¥1,190 |
| May 2017 | ¥1,077 | ¥1,235 |
| April 2017 | ¥1,020 | ¥1,170 |
| March 2017 | ¥1,003 | ¥1,150 |
| February 2017 | ¥1,063 | ¥1,245 |
| January 2017 | ¥978 | ¥1,145 |
| December 2016 | ¥987 | ¥1,155 |
| November 2016 | ¥1,085 | ¥1,270 |
| October 2016 | ¥1,115 | ¥1,305 |
| September 2016 | ¥863 | ¥1,010 |
| August 2016 | ¥799 | ¥935 |
| July 2016 | ¥820 | ¥960 |
| June 2016 | ¥722 | ¥845 |
| May 2016 | ¥824 | ¥965 |
| April 2016 | ¥794 | ¥930 |
| March 2016 | ¥833 | ¥975 |
| February 2016 | ¥783 | ¥940 |
| January 2016 | ¥900 | ¥1,080 |
| December 2015 | ¥892 | ¥1,070 |
| November 2015 | ¥996 | ¥1,195 |
| October 2015 | ¥929 | ¥1,115 |
| September 2015 | ¥867 | ¥1,040 |
| August 2015 | ¥942 | ¥1,130 |
| July 2015 | ¥1,071 | ¥1,285 |
| June 2015 | ¥1,038 | ¥1,245 |
| May 2015 | ¥1,046 | ¥1,255 |
| April 2015 | ¥1,054 | ¥1,265 |
| March 2015 | ¥1,021 | ¥1,225 |
| February 2015 | ¥1,153 | ¥1,410 |
| January 2015 | ¥810 | ¥990 |
| December 2014 | ¥801 | ¥980 |
| November 2014 | ¥777 | ¥950 |
| October 2014 | ¥777 | ¥950 |
| September 2014 | ¥785 | ¥960 |
| August 2014 | ¥797 | ¥975 |
| July 2014 | ¥801 | ¥980 |
| June 2014 | ¥785 | ¥960 |
| May 2014 | ¥748 | ¥915 |
| April 2014 | ¥797 | ¥975 |
| March 2014 | ¥810 | ¥990 |
| February 2014 | ¥781 | ¥960 |
| January 2014 | ¥797 | ¥980 |
| December 2013 | ¥810 | ¥995 |
| November 2013 | ¥789 | ¥970 |
| October 2013 | ¥720 | ¥885 |
| September 2013 | ¥716 | ¥880 |
| August 2013 | ¥675 | ¥830 |
| July 2013 | ¥712 | ¥875 |
| June 2013 | ¥720 | ¥885 |
| May 2013 | ¥704 | ¥865 |
| April 2013 | ¥720 | ¥885 |
| March 2013 | ¥724 | ¥890 |
| February 2013 | ¥630 | ¥795 |
| January 2013 | ¥681 | ¥860 |
| December 2012 | ¥634 | ¥800 |
| November 2012 | ¥594 | ¥750 |
| October 2012 | ¥566 | ¥715 |
| September 2012 | ¥594 | ¥750 |
| August 2012 | ¥566 | ¥715 |
| July 2012 | ¥622 | ¥785 |
| June 2012 | ¥641 | ¥810 |
| May 2012 | ¥554 | ¥700 |
| April 2012 | ¥725 | ¥915 |
| March 2012 | ¥717 | ¥905 |
| February 2012 | ¥752 | ¥975 |
| January 2012 | ¥717 | ¥930 |
| December 2011 | ¥617 | ¥800 |
| November 2011 | ¥609 | ¥790 |
| October 2011 | ¥648 | ¥840 |
| September 2011 | ¥690 | ¥895 |
| August 2011 | ¥736 | ¥955 |
| July 2011 | ¥771 | ¥1,000 |
| June 2011 | ¥740 | ¥960 |
| May 2011 | ¥713 | ¥925 |
| April 2011 | ¥798 | ¥1,035 |
| March 2011 | ¥898 | ¥1,165 |
| February 2011 | ¥1,055 | ¥1,400 |
| January 2011 | ¥1,032 | ¥1,370 |
| December 2010 | ¥829 | ¥1,100 |
| November 2010 | ¥731 | ¥970 |
| October 2010 | ¥690 | ¥915 |
| September 2010 | ¥723 | ¥960 |
| August 2010 | ¥678 | ¥900 |
| July 2010 | ¥644 | ¥855 |
| June 2010 | ¥663 | ¥880 |
| May 2010 | ¥674 | ¥895 |
| April 2010 | ¥803 | ¥1,065 |
| March 2010 | ¥742 | ¥985 |
| February 2010 | ¥671 | ¥890 |
| January 2010 | ¥686 | ¥910 |
| December 2009 | ¥693 | ¥920 |
| November 2009 | ¥754 | ¥1,000 |
| October 2009 | ¥844 | ¥1,120 |
| September 2009 | ¥852 | ¥1,130 |
| August 2009 | ¥882 | ¥1,170 |
| July 2009 | ¥829 | ¥1,100 |
| June 2009 | ¥863 | ¥1,145 |
| May 2009 | ¥746 | ¥990 |
| April 2009 | ¥754 | ¥1,000 |
| March 2009 | ¥821 | ¥1,090 |
| February 2009 | ¥739 | ¥980 |
| January 2009 | ¥701 | ¥930 |
| December 2008 | ¥690 | ¥915 |
| November 2008 | ¥497 | ¥660 |
| October 2008 | ¥512 | ¥680 |
| September 2008 | ¥697 | ¥925 |
| August 2008 | ¥999 | ¥1,325 |
| July 2008 | ¥1,145 | ¥1,520 |
| June 2008 | ¥1,025 | ¥1,360 |
| May 2008 | ¥818 | ¥1,085 |
| April 2008 | ¥788 | ¥1,045 |
| March 2008 | ¥776 | ¥1,030 |
| February 2008 | ¥825 | ¥1,095 |
| January 2008 | ¥897 | ¥1,190 |
| December 2007 | ¥983 | ¥1,305 |
| November 2007 | ¥1,112 | ¥1,475 |
| October 2007 | ¥1,119 | ¥1,485 |
| September 2007 | ¥1,202 | ¥1,595 |
| August 2007 | ¥1,255 | ¥1,665 |
| July 2007 | ¥1,326 | ¥1,760 |
| June 2007 | ¥1,473 | ¥1,955 |
| May 2007 | ¥1,304 | ¥1,730 |
| April 2007 | ¥1,405 | ¥1,865 |
| March 2007 | ¥1,417 | ¥1,880 |
| February 2007 | ¥1,518 | ¥2,015 |
| January 2007 | ¥1,583 | ¥2,100 |
| December 2006 | ¥1,421 | ¥1,885 |
| November 2006 | ¥1,477 | ¥1,960 |
| October 2006 | ¥1,624 | ¥2,155 |
| September 2006 | ¥1,763 | ¥2,340 |
| August 2006 | ¥1,812 | ¥2,405 |
| July 2006 | ¥1,797 | ¥2,385 |
| June 2006 | ¥1,846 | ¥2,450 |
| May 2006 | ¥1,790 | ¥2,375 |
| April 2006 | ¥1,888 | ¥2,505 |
| March 2006 | ¥1,929 | ¥2,560 |
| February 2006 | ¥1,827 | ¥2,425 |
| January 2006 | ¥2,027 | ¥2,690 |
| December 2005 | ¥1,846 | ¥2,450 |
| November 2005 | ¥1,786 | ¥2,370 |
| October 2005 | ¥1,786 | ¥2,370 |
| September 2005 | ¥1,353 | ¥1,795 |
| August 2005 | ¥1,323 | ¥1,755 |
| July 2005 | ¥1,356 | ¥1,800 |
| June 2005 | ¥1,372 | ¥1,820 |
| May 2005 | ¥1,307 | ¥1,735 |
| April 2005 | ¥1,334 | ¥1,770 |
| March 2005 | ¥1,421 | ¥1,885 |
| February 2005 | ¥1,447 | ¥1,920 |
| January 2005 | ¥1,326 | ¥1,760 |
| December 2004 | ¥1,281 | ¥1,700 |
| November 2004 | ¥1,258 | ¥1,670 |
| October 2004 | ¥1,258 | ¥1,670 |
| September 2004 | ¥1,289 | ¥1,710 |
| August 2004 | ¥1,292 | ¥1,715 |
| July 2004 | ¥1,360 | ¥1,805 |
| June 2004 | ¥1,443 | ¥1,915 |
| May 2004 | ¥1,334 | ¥1,770 |
| April 2004 | ¥1,511 | ¥2,005 |
| March 2004 | ¥1,526 | ¥2,025 |
| February 2004 | ¥1,396 | ¥1,875 |
| January 2004 | ¥1,321 | ¥1,775 |
| December 2003 | ¥1,262 | ¥1,695 |
| November 2003 | ¥1,377 | ¥1,850 |
| October 2003 | ¥1,422 | ¥1,910 |
| September 2003 | ¥1,321 | ¥1,775 |
| August 2003 | ¥1,418 | ¥1,905 |
| July 2003 | ¥1,414 | ¥1,900 |
| June 2003 | ¥1,541 | ¥2,070 |
| May 2003 | ¥1,351 | ¥1,815 |
| April 2003 | ¥1,042 | ¥1,400 |
| March 2003 | ¥953 | ¥1,280 |
| February 2003 | ¥945 | ¥1,270 |
| January 2003 | ¥960 | ¥1,290 |
| December 2002 | ¥1,020 | ¥1,370 |
| November 2002 | ¥1,057 | ¥1,420 |
| October 2002 | ¥1,068 | ¥1,435 |
| September 2002 | ¥1,198 | ¥1,610 |
| August 2002 | ¥1,139 | ¥1,530 |
| July 2002 | ¥1,172 | ¥1,575 |
| June 2002 | ¥1,191 | ¥1,600 |
| May 2002 | ¥1,351 | ¥1,815 |
| April 2002 | ¥1,109 | ¥1,490 |
| March 2002 | ¥1,143 | ¥1,535 |
| February 2002 | ¥1,102 | ¥1,480 |
| January 2002 | ¥1,117 | ¥1,500 |
| December 2001 | ¥1,154 | ¥1,550 |
| November 2001 | ¥1,158 | ¥1,555 |
| October 2001 | ¥1,292 | ¥1,735 |
| September 2001 | ¥1,176 | ¥1,580 |
| August 2001 | ¥1,433 | ¥1,925 |
| July 2001 | ¥1,567 | ¥2,105 |
| June 2001 | ¥1,898 | ¥2,550 |
| May 2001 | ¥1,641 | ¥2,205 |
| April 2001 | ¥1,630 | ¥2,190 |
| March 2001 | ¥1,452 | ¥1,950 |
| February 2001 | ¥1,377 | ¥1,850 |
| January 2001 | ¥1,403 | ¥1,885 |
3878.T
Price: ¥918
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 85.67%
Payout Ratio Range:
Dividend Per Share: 15.00 JPY
Earnings Per Share: 17.52 JPY
P/E Ratio: 45.51
Exchange: JPX
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 9.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3