TOMOKU CO LTD - Price History
Monthly price history for 3946.T (TOMOKU CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,605 | ¥2,605 |
| April 2024 | ¥2,593 | ¥2,593 |
| March 2024 | ¥2,635 | ¥2,635 |
| February 2024 | ¥2,318 | ¥2,349 |
| January 2024 | ¥2,384 | ¥2,416 |
| December 2023 | ¥2,121 | ¥2,149 |
| November 2023 | ¥2,146 | ¥2,174 |
| October 2023 | ¥2,305 | ¥2,335 |
| September 2023 | ¥2,422 | ¥2,454 |
| August 2023 | ¥2,239 | ¥2,301 |
| July 2023 | ¥2,161 | ¥2,221 |
| June 2023 | ¥2,015 | ¥2,071 |
| May 2023 | ¥1,816 | ¥1,866 |
| April 2023 | ¥1,550 | ¥1,593 |
| March 2023 | ¥1,556 | ¥1,599 |
| February 2023 | ¥1,540 | ¥1,615 |
| January 2023 | ¥1,606 | ¥1,684 |
| December 2022 | ¥1,610 | ¥1,689 |
| November 2022 | ¥1,525 | ¥1,600 |
| October 2022 | ¥1,431 | ¥1,501 |
| September 2022 | ¥1,357 | ¥1,423 |
| August 2022 | ¥1,440 | ¥1,539 |
| July 2022 | ¥1,393 | ¥1,489 |
| June 2022 | ¥1,403 | ¥1,500 |
| May 2022 | ¥1,363 | ¥1,457 |
| April 2022 | ¥1,395 | ¥1,491 |
| March 2022 | ¥1,488 | ¥1,591 |
| February 2022 | ¥1,559 | ¥1,695 |
| January 2022 | ¥1,593 | ¥1,732 |
| December 2021 | ¥1,645 | ¥1,788 |
| November 2021 | ¥1,620 | ¥1,761 |
| October 2021 | ¥1,765 | ¥1,919 |
| September 2021 | ¥1,785 | ¥1,940 |
| August 2021 | ¥1,734 | ¥1,909 |
| July 2021 | ¥1,728 | ¥1,902 |
| June 2021 | ¥1,722 | ¥1,896 |
| May 2021 | ¥1,739 | ¥1,915 |
| April 2021 | ¥1,615 | ¥1,778 |
| March 2021 | ¥1,679 | ¥1,848 |
| February 2021 | ¥1,574 | ¥1,755 |
| January 2021 | ¥1,623 | ¥1,810 |
| December 2020 | ¥1,533 | ¥1,709 |
| November 2020 | ¥1,551 | ¥1,730 |
| October 2020 | ¥1,474 | ¥1,644 |
| September 2020 | ¥1,502 | ¥1,675 |
| August 2020 | ¥1,459 | ¥1,646 |
| July 2020 | ¥1,491 | ¥1,682 |
| June 2020 | ¥1,568 | ¥1,769 |
| May 2020 | ¥1,527 | ¥1,722 |
| April 2020 | ¥1,374 | ¥1,550 |
| March 2020 | ¥1,353 | ¥1,526 |
| February 2020 | ¥1,355 | ¥1,553 |
| January 2020 | ¥1,625 | ¥1,862 |
| December 2019 | ¥1,660 | ¥1,902 |
| November 2019 | ¥1,533 | ¥1,757 |
| October 2019 | ¥1,519 | ¥1,740 |
| September 2019 | ¥1,345 | ¥1,541 |
| August 2019 | ¥1,275 | ¥1,479 |
| July 2019 | ¥1,522 | ¥1,766 |
| June 2019 | ¥1,503 | ¥1,744 |
| May 2019 | ¥1,516 | ¥1,759 |
| April 2019 | ¥1,525 | ¥1,769 |
| March 2019 | ¥1,419 | ¥1,646 |
| February 2019 | ¥1,420 | ¥1,657 |
| January 2019 | ¥1,371 | ¥1,600 |
| December 2018 | ¥1,452 | ¥1,694 |
| November 2018 | ¥1,615 | ¥1,885 |
| October 2018 | ¥1,663 | ¥1,941 |
| September 2018 | ¥1,807 | ¥2,109 |
| August 2018 | ¥1,726 | ¥2,033 |
| July 2018 | ¥1,755 | ¥2,067 |
| June 2018 | ¥1,729 | ¥2,037 |
| May 2018 | ¥1,823 | ¥2,147 |
| April 2018 | ¥1,722 | ¥2,028 |
| March 2018 | ¥1,803 | ¥2,124 |
| February 2018 | ¥1,766 | ¥2,100 |
| January 2018 | ¥1,845 | ¥2,194 |
| December 2017 | ¥1,921 | ¥2,284 |
| November 2017 | ¥1,773 | ¥2,108 |
| October 2017 | ¥1,778 | ¥2,114 |
| September 2017 | ¥1,660 | ¥1,974 |
| August 2017 | ¥1,611 | ¥1,930 |
| July 2017 | ¥1,627 | ¥1,950 |
| June 2017 | ¥1,590 | ¥1,905 |
| May 2017 | ¥1,552 | ¥1,860 |
| April 2017 | ¥1,436 | ¥1,720 |
| March 2017 | ¥1,398 | ¥1,675 |
| February 2017 | ¥1,378 | ¥1,670 |
| January 2017 | ¥1,382 | ¥1,675 |
| December 2016 | ¥1,353 | ¥1,640 |
| November 2016 | ¥1,320 | ¥1,600 |
| October 2016 | ¥1,258 | ¥1,525 |
| September 2016 | ¥1,167 | ¥1,415 |
| August 2016 | ¥1,122 | ¥1,375 |
| July 2016 | ¥1,249 | ¥1,530 |
| June 2016 | ¥1,167 | ¥1,430 |
| May 2016 | ¥1,253 | ¥1,535 |
| April 2016 | ¥1,122 | ¥1,375 |
| March 2016 | ¥1,130 | ¥1,385 |
| February 2016 | ¥1,005 | ¥1,245 |
| January 2016 | ¥1,021 | ¥1,265 |
| December 2015 | ¥1,155 | ¥1,430 |
| November 2015 | ¥1,155 | ¥1,430 |
| October 2015 | ¥1,054 | ¥1,305 |
| September 2015 | ¥993 | ¥1,230 |
| August 2015 | ¥1,033 | ¥1,295 |
| July 2015 | ¥1,141 | ¥1,430 |
| June 2015 | ¥1,121 | ¥1,405 |
| May 2015 | ¥1,189 | ¥1,490 |
| April 2015 | ¥1,125 | ¥1,410 |
| March 2015 | ¥1,129 | ¥1,415 |
| February 2015 | ¥1,176 | ¥1,490 |
| January 2015 | ¥1,117 | ¥1,415 |
| December 2014 | ¥1,125 | ¥1,425 |
| November 2014 | ¥1,081 | ¥1,370 |
| October 2014 | ¥1,133 | ¥1,435 |
| September 2014 | ¥1,200 | ¥1,520 |
| August 2014 | ¥1,130 | ¥1,445 |
| July 2014 | ¥1,165 | ¥1,490 |
| June 2014 | ¥1,130 | ¥1,445 |
| May 2014 | ¥1,063 | ¥1,360 |
| April 2014 | ¥1,071 | ¥1,370 |
| March 2014 | ¥1,145 | ¥1,465 |
| February 2014 | ¥1,211 | ¥1,565 |
| January 2014 | ¥1,292 | ¥1,670 |
| December 2013 | ¥1,401 | ¥1,810 |
| November 2013 | ¥1,257 | ¥1,625 |
| October 2013 | ¥1,238 | ¥1,600 |
| September 2013 | ¥1,176 | ¥1,520 |
| August 2013 | ¥1,065 | ¥1,390 |
| July 2013 | ¥1,107 | ¥1,445 |
| June 2013 | ¥1,180 | ¥1,540 |
| May 2013 | ¥1,241 | ¥1,620 |
| April 2013 | ¥1,184 | ¥1,545 |
| March 2013 | ¥1,149 | ¥1,500 |
| February 2013 | ¥1,070 | ¥1,410 |
| January 2013 | ¥1,013 | ¥1,335 |
| December 2012 | ¥892 | ¥1,175 |
| November 2012 | ¥857 | ¥1,130 |
| October 2012 | ¥831 | ¥1,095 |
| September 2012 | ¥808 | ¥1,065 |
| August 2012 | ¥774 | ¥1,035 |
| July 2012 | ¥849 | ¥1,135 |
| June 2012 | ¥841 | ¥1,125 |
| May 2012 | ¥860 | ¥1,150 |
| April 2012 | ¥868 | ¥1,160 |
| March 2012 | ¥860 | ¥1,150 |
| February 2012 | ¥834 | ¥1,130 |
| January 2012 | ¥809 | ¥1,095 |
| December 2011 | ¥753 | ¥1,020 |
| November 2011 | ¥749 | ¥1,015 |
| October 2011 | ¥768 | ¥1,040 |
| September 2011 | ¥849 | ¥1,150 |
| August 2011 | ¥808 | ¥1,110 |
| July 2011 | ¥765 | ¥1,050 |
| June 2011 | ¥779 | ¥1,070 |
| May 2011 | ¥754 | ¥1,035 |
| April 2011 | ¥798 | ¥1,095 |
| March 2011 | ¥961 | ¥1,320 |
| February 2011 | ¥921 | ¥1,280 |
| January 2011 | ¥874 | ¥1,215 |
| December 2010 | ¥820 | ¥1,140 |
| November 2010 | ¥756 | ¥1,050 |
| October 2010 | ¥687 | ¥955 |
| September 2010 | ¥745 | ¥1,035 |
| August 2010 | ¥706 | ¥995 |
| July 2010 | ¥823 | ¥1,160 |
| June 2010 | ¥823 | ¥1,160 |
| May 2010 | ¥887 | ¥1,250 |
| April 2010 | ¥780 | ¥1,100 |
| March 2010 | ¥759 | ¥1,070 |
| February 2010 | ¥692 | ¥990 |
| January 2010 | ¥689 | ¥985 |
| December 2009 | ¥710 | ¥1,015 |
| November 2009 | ¥703 | ¥1,005 |
| October 2009 | ¥724 | ¥1,035 |
| September 2009 | ¥731 | ¥1,045 |
| August 2009 | ¥755 | ¥1,080 |
| July 2009 | ¥731 | ¥1,045 |
| June 2009 | ¥671 | ¥960 |
| May 2009 | ¥640 | ¥915 |
| April 2009 | ¥619 | ¥885 |
| March 2009 | ¥626 | ¥895 |
| February 2009 | ¥626 | ¥895 |
| January 2009 | ¥594 | ¥850 |
| December 2008 | ¥643 | ¥920 |
| November 2008 | ¥566 | ¥810 |
| October 2008 | ¥566 | ¥810 |
| September 2008 | ¥629 | ¥900 |
| August 2008 | ¥804 | ¥1,150 |
| July 2008 | ¥773 | ¥1,105 |
| June 2008 | ¥755 | ¥1,080 |
| May 2008 | ¥818 | ¥1,170 |
| April 2008 | ¥636 | ¥910 |
| March 2008 | ¥605 | ¥865 |
| February 2008 | ¥675 | ¥965 |
| January 2008 | ¥671 | ¥960 |
| December 2007 | ¥738 | ¥1,055 |
| November 2007 | ¥811 | ¥1,160 |
| October 2007 | ¥843 | ¥1,205 |
| September 2007 | ¥829 | ¥1,185 |
| August 2007 | ¥853 | ¥1,235 |
| July 2007 | ¥881 | ¥1,275 |
| June 2007 | ¥922 | ¥1,335 |
| May 2007 | ¥901 | ¥1,305 |
| April 2007 | ¥891 | ¥1,290 |
| March 2007 | ¥908 | ¥1,315 |
| February 2007 | ¥946 | ¥1,370 |
| January 2007 | ¥912 | ¥1,320 |
| December 2006 | ¥884 | ¥1,280 |
| November 2006 | ¥881 | ¥1,275 |
| October 2006 | ¥895 | ¥1,295 |
| September 2006 | ¥926 | ¥1,340 |
| August 2006 | ¥1,002 | ¥1,450 |
| July 2006 | ¥929 | ¥1,345 |
| June 2006 | ¥984 | ¥1,425 |
| May 2006 | ¥1,009 | ¥1,460 |
| April 2006 | ¥1,109 | ¥1,605 |
| March 2006 | ¥1,147 | ¥1,660 |
| February 2006 | ¥1,164 | ¥1,685 |
| January 2006 | ¥1,181 | ¥1,710 |
| December 2005 | ¥1,167 | ¥1,690 |
| November 2005 | ¥1,133 | ¥1,640 |
| October 2005 | ¥1,085 | ¥1,570 |
| September 2005 | ¥1,081 | ¥1,565 |
| August 2005 | ¥1,047 | ¥1,515 |
| July 2005 | ¥1,060 | ¥1,535 |
| June 2005 | ¥1,009 | ¥1,460 |
| May 2005 | ¥1,005 | ¥1,455 |
| April 2005 | ¥991 | ¥1,435 |
| March 2005 | ¥1,029 | ¥1,490 |
| February 2005 | ¥1,022 | ¥1,480 |
| January 2005 | ¥974 | ¥1,410 |
| December 2004 | ¥933 | ¥1,350 |
| November 2004 | ¥829 | ¥1,200 |
| October 2004 | ¥905 | ¥1,310 |
| September 2004 | ¥967 | ¥1,400 |
| August 2004 | ¥974 | ¥1,425 |
| July 2004 | ¥936 | ¥1,370 |
| June 2004 | ¥1,062 | ¥1,555 |
| May 2004 | ¥1,025 | ¥1,500 |
| April 2004 | ¥987 | ¥1,445 |
| March 2004 | ¥929 | ¥1,360 |
| February 2004 | ¥773 | ¥1,145 |
| January 2004 | ¥753 | ¥1,115 |
| December 2003 | ¥726 | ¥1,075 |
| November 2003 | ¥689 | ¥1,020 |
| October 2003 | ¥713 | ¥1,055 |
| September 2003 | ¥746 | ¥1,105 |
| August 2003 | ¥743 | ¥1,115 |
| July 2003 | ¥667 | ¥1,000 |
| June 2003 | ¥690 | ¥1,035 |
| May 2003 | ¥607 | ¥910 |
| April 2003 | ¥600 | ¥900 |
| March 2003 | ¥613 | ¥920 |
| February 2003 | ¥597 | ¥910 |
| January 2003 | ¥581 | ¥885 |
| December 2002 | ¥607 | ¥925 |
| November 2002 | ¥610 | ¥930 |
| October 2002 | ¥627 | ¥955 |
| September 2002 | ¥627 | ¥955 |
| August 2002 | ¥614 | ¥950 |
| July 2002 | ¥633 | ¥980 |
| June 2002 | ¥649 | ¥1,005 |
| May 2002 | ¥701 | ¥1,085 |
| April 2002 | ¥691 | ¥1,070 |
| March 2002 | ¥698 | ¥1,080 |
| February 2002 | ¥705 | ¥1,105 |
| January 2002 | ¥663 | ¥1,040 |
| December 2001 | ¥685 | ¥1,075 |
| November 2001 | ¥676 | ¥1,060 |
| October 2001 | ¥689 | ¥1,080 |
| September 2001 | ¥714 | ¥1,120 |
| August 2001 | ¥720 | ¥1,145 |
| July 2001 | ¥748 | ¥1,190 |
| June 2001 | ¥811 | ¥1,290 |
| May 2001 | ¥792 | ¥1,260 |
| April 2001 | ¥713 | ¥1,135 |
| March 2001 | ¥647 | ¥1,030 |
| February 2001 | ¥623 | ¥1,005 |
| January 2001 | ¥601 | ¥970 |
3946.T
Price: ¥2,680
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.61%
Payout Ratio: 22.48%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 311.32 JPY
P/E Ratio: 7.23
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 42.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 10.31%
DGR5: 13.33%
DGR10: 8.33%
DGR20: 18.83%