CL HOLDINGS INC - Price History
Monthly price history for 4286.T (CL HOLDINGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,412 | ¥1,412 |
| April 2024 | ¥1,475 | ¥1,475 |
| March 2024 | ¥1,328 | ¥1,328 |
| February 2024 | ¥1,010 | ¥1,010 |
| January 2024 | ¥947 | ¥947 |
| December 2023 | ¥848 | ¥848 |
| November 2023 | ¥834 | ¥850 |
| October 2023 | ¥784 | ¥799 |
| September 2023 | ¥791 | ¥806 |
| August 2023 | ¥818 | ¥834 |
| July 2023 | ¥802 | ¥817 |
| June 2023 | ¥834 | ¥850 |
| May 2023 | ¥855 | ¥871 |
| April 2023 | ¥890 | ¥907 |
| March 2023 | ¥832 | ¥848 |
| February 2023 | ¥799 | ¥814 |
| January 2023 | ¥800 | ¥815 |
| December 2022 | ¥768 | ¥783 |
| November 2022 | ¥806 | ¥833 |
| October 2022 | ¥828 | ¥856 |
| September 2022 | ¥832 | ¥860 |
| August 2022 | ¥822 | ¥850 |
| July 2022 | ¥904 | ¥935 |
| June 2022 | ¥883 | ¥913 |
| May 2022 | ¥966 | ¥999 |
| April 2022 | ¥1,073 | ¥1,109 |
| March 2022 | ¥1,078 | ¥1,114 |
| February 2022 | ¥1,028 | ¥1,063 |
| January 2022 | ¥1,120 | ¥1,158 |
| December 2021 | ¥1,355 | ¥1,401 |
| November 2021 | ¥1,369 | ¥1,453 |
| October 2021 | ¥1,526 | ¥1,620 |
| September 2021 | ¥1,840 | ¥1,954 |
| August 2021 | ¥2,056 | ¥2,183 |
| July 2021 | ¥2,016 | ¥2,140 |
| June 2021 | ¥2,514 | ¥2,669 |
| May 2021 | ¥2,386 | ¥2,533 |
| April 2021 | ¥2,204 | ¥2,340 |
| March 2021 | ¥1,562 | ¥1,658 |
| February 2021 | ¥1,539 | ¥1,634 |
| January 2021 | ¥1,548 | ¥1,643 |
| December 2020 | ¥1,651 | ¥1,753 |
| November 2020 | ¥1,389 | ¥1,493 |
| October 2020 | ¥1,452 | ¥1,560 |
| September 2020 | ¥1,070 | ¥1,150 |
| August 2020 | ¥885 | ¥951 |
| July 2020 | ¥703 | ¥756 |
| June 2020 | ¥808 | ¥868 |
| May 2020 | ¥967 | ¥1,039 |
| April 2020 | ¥815 | ¥876 |
| March 2020 | ¥787 | ¥846 |
| February 2020 | ¥960 | ¥1,032 |
| January 2020 | ¥1,431 | ¥1,538 |
| December 2019 | ¥1,540 | ¥1,655 |
| November 2019 | ¥1,335 | ¥1,465 |
| October 2019 | ¥1,268 | ¥1,391 |
| September 2019 | ¥1,410 | ¥1,547 |
| August 2019 | ¥1,583 | ¥1,737 |
| July 2019 | ¥1,934 | ¥2,122 |
| June 2019 | ¥1,590 | ¥1,745 |
| May 2019 | ¥1,206 | ¥1,323 |
| April 2019 | ¥1,127 | ¥1,237 |
| March 2019 | ¥822 | ¥902 |
| February 2019 | ¥822 | ¥902 |
| January 2019 | ¥851 | ¥934 |
| December 2018 | ¥849 | ¥931 |
| November 2018 | ¥982 | ¥1,105 |
| October 2018 | ¥1,007 | ¥1,133 |
| September 2018 | ¥1,224 | ¥1,377 |
| August 2018 | ¥1,191 | ¥1,340 |
| July 2018 | ¥1,049 | ¥1,180 |
| June 2018 | ¥947 | ¥1,065 |
| May 2018 | ¥899 | ¥1,011 |
| April 2018 | ¥934 | ¥1,050 |
| March 2018 | ¥920 | ¥1,035 |
| February 2018 | ¥856 | ¥963 |
| January 2018 | ¥747 | ¥840 |
| December 2017 | ¥771 | ¥867 |
| November 2017 | ¥786 | ¥903 |
| October 2017 | ¥748 | ¥859 |
| September 2017 | ¥735 | ¥844 |
| August 2017 | ¥714 | ¥820 |
| July 2017 | ¥666 | ¥765 |
| June 2017 | ¥672 | ¥772 |
| May 2017 | ¥676 | ¥777 |
| April 2017 | ¥654 | ¥751 |
| March 2017 | ¥673 | ¥773 |
| February 2017 | ¥683 | ¥785 |
| January 2017 | ¥733 | ¥842 |
| December 2016 | ¥728 | ¥836 |
| November 2016 | ¥721 | ¥845 |
| October 2016 | ¥709 | ¥831 |
| September 2016 | ¥668 | ¥783 |
| August 2016 | ¥588 | ¥689 |
| July 2016 | ¥628 | ¥736 |
| June 2016 | ¥605 | ¥709 |
| May 2016 | ¥626 | ¥734 |
| April 2016 | ¥597 | ¥700 |
| March 2016 | ¥542 | ¥636 |
| February 2016 | ¥524 | ¥614 |
| January 2016 | ¥548 | ¥643 |
| December 2015 | ¥656 | ¥769 |
| November 2015 | ¥666 | ¥798 |
| October 2015 | ¥616 | ¥738 |
| September 2015 | ¥559 | ¥670 |
| August 2015 | ¥507 | ¥608 |
| July 2015 | ¥612 | ¥734 |
| June 2015 | ¥692 | ¥829 |
| May 2015 | ¥586 | ¥706 |
| April 2015 | ¥623 | ¥750 |
| March 2015 | ¥659 | ¥794 |
| February 2015 | ¥730 | ¥879 |
| January 2015 | ¥761 | ¥916 |
| December 2014 | ¥781 | ¥940 |
| November 2014 | ¥740 | ¥899 |
| October 2014 | ¥697 | ¥846 |
| September 2014 | ¥609 | ¥739 |
| August 2014 | ¥698 | ¥847 |
| July 2014 | ¥764 | ¥928 |
| June 2014 | ¥570 | ¥692 |
| May 2014 | ¥503 | ¥610 |
| April 2014 | ¥475 | ¥577 |
| March 2014 | ¥497 | ¥603 |
| February 2014 | ¥647 | ¥785 |
| January 2014 | ¥701 | ¥852 |
| December 2013 | ¥696 | ¥846 |
| November 2013 | ¥966 | ¥1,180 |
| October 2013 | ¥786 | ¥960 |
| September 2013 | ¥205 | ¥250 |
| August 2013 | ¥223 | ¥272 |
| July 2013 | ¥216 | ¥264 |
| June 2013 | ¥225 | ¥275 |
| May 2013 | ¥207 | ¥254 |
| April 2013 | ¥266 | ¥325 |
| March 2013 | ¥227 | ¥278 |
| February 2013 | ¥200 | ¥245 |
| January 2013 | ¥200 | ¥244 |
| December 2012 | ¥208 | ¥254 |
| November 2012 | ¥227 | ¥282 |
| October 2012 | ¥177 | ¥220 |
| September 2012 | ¥170 | ¥211 |
| August 2012 | ¥192 | ¥239 |
| July 2012 | ¥189 | ¥235 |
| June 2012 | ¥242 | ¥300 |
| May 2012 | ¥165 | ¥205 |
| April 2012 | ¥240 | ¥298 |
| March 2012 | ¥219 | ¥272 |
| February 2012 | ¥240 | ¥298 |
| January 2012 | ¥275 | ¥342 |
| December 2011 | ¥322 | ¥400 |
| November 2011 | ¥255 | ¥317 |
| October 2011 | ¥150 | ¥186 |
| September 2011 | ¥148 | ¥184 |
| August 2011 | ¥104 | ¥129 |
| July 2011 | ¥107 | ¥132 |
| June 2011 | ¥105 | ¥130 |
| May 2011 | ¥103 | ¥128 |
| April 2011 | ¥125 | ¥155 |
| March 2011 | ¥105 | ¥130 |
| February 2011 | ¥115 | ¥142 |
| January 2011 | ¥149 | ¥185 |
| December 2010 | ¥118 | ¥146 |
| November 2010 | ¥88 | ¥111 |
| October 2010 | ¥87 | ¥110 |
| September 2010 | ¥90 | ¥114 |
| August 2010 | ¥99 | ¥125 |
| July 2010 | ¥99 | ¥125 |
| June 2010 | ¥105 | ¥132 |
| May 2010 | ¥109 | ¥137 |
| April 2010 | ¥124 | ¥156 |
| March 2010 | ¥99 | ¥126 |
| February 2010 | ¥109 | ¥138 |
| January 2010 | ¥99 | ¥125 |
| December 2009 | ¥114 | ¥144 |
| November 2009 | ¥61 | ¥78 |
| October 2009 | ¥79 | ¥100 |
| September 2009 | ¥97 | ¥123 |
| August 2009 | ¥107 | ¥135 |
| July 2009 | ¥115 | ¥145 |
| June 2009 | ¥110 | ¥140 |
| May 2009 | ¥101 | ¥128 |
| April 2009 | ¥105 | ¥132 |
| March 2009 | ¥93 | ¥118 |
| February 2009 | ¥88 | ¥111 |
| January 2009 | ¥80 | ¥101 |
| December 2008 | ¥106 | ¥134 |
| November 2008 | ¥103 | ¥130 |
| October 2008 | ¥115 | ¥145 |
| September 2008 | ¥162 | ¥205 |
| August 2008 | ¥156 | ¥198 |
| July 2008 | ¥186 | ¥235 |
| June 2008 | ¥158 | ¥200 |
| May 2008 | ¥178 | ¥225 |
| April 2008 | ¥178 | ¥225 |
| March 2008 | ¥165 | ¥209 |
| February 2008 | ¥176 | ¥222 |
| January 2008 | ¥196 | ¥248 |
| December 2007 | ¥229 | ¥290 |
| November 2007 | ¥260 | ¥332 |
| October 2007 | ¥287 | ¥368 |
| September 2007 | ¥262 | ¥335 |
| August 2007 | ¥221 | ¥282 |
| July 2007 | ¥285 | ¥365 |
| June 2007 | ¥301 | ¥385 |
| May 2007 | ¥332 | ¥425 |
| April 2007 | ¥371 | ¥475 |
| March 2007 | ¥308 | ¥395 |
| February 2007 | ¥287 | ¥368 |
| January 2007 | ¥379 | ¥485 |
| December 2006 | ¥201 | ¥258 |
| November 2006 | ¥254 | ¥325 |
| October 2006 | ¥342 | ¥438 |
| September 2006 | ¥336 | ¥430 |
| August 2006 | ¥365 | ¥468 |
| July 2006 | ¥390 | ¥500 |
| June 2006 | ¥548 | ¥702 |
| May 2006 | ¥564 | ¥722 |
| April 2006 | ¥753 | ¥965 |
| March 2006 | ¥769 | ¥985 |
| February 2006 | ¥802 | ¥1,028 |
| January 2006 | ¥1,071 | ¥1,372 |
| December 2005 | ¥999 | ¥1,280 |
| November 2005 | ¥804 | ¥1,030 |
| October 2005 | ¥771 | ¥988 |
| September 2005 | ¥763 | ¥978 |
| August 2005 | ¥604 | ¥774 |
| July 2005 | ¥491 | ¥629 |
| June 2005 | ¥371 | ¥475 |
| May 2005 | ¥314 | ¥402 |
| April 2005 | ¥262 | ¥335 |
| March 2005 | ¥206 | ¥264 |
| February 2005 | ¥216 | ¥276 |
| January 2005 | ¥245 | ¥314 |
| December 2004 | ¥205 | ¥262 |
| November 2004 | ¥117 | ¥150 |
| October 2004 | ¥95 | ¥122 |
| September 2004 | ¥102 | ¥131 |
| August 2004 | ¥112 | ¥144 |
| July 2004 | ¥127 | ¥162 |
| June 2004 | ¥122 | ¥156 |
| May 2004 | ¥110 | ¥141 |
| April 2004 | ¥137 | ¥176 |
| March 2004 | ¥105 | ¥135 |
| February 2004 | ¥112 | ¥144 |
| January 2004 | ¥109 | ¥139 |
| December 2003 | ¥95 | ¥121 |
| November 2003 | ¥100 | ¥129 |
| October 2003 | ¥116 | ¥150 |
| September 2003 | ¥96 | ¥124 |
| August 2003 | ¥96 | ¥124 |
| July 2003 | ¥96 | ¥124 |
| June 2003 | ¥95 | ¥122 |
| May 2003 | ¥92 | ¥119 |
| April 2003 | ¥78 | ¥100 |
| March 2003 | ¥65 | ¥84 |
| February 2003 | ¥63 | ¥82 |
| January 2003 | ¥64 | ¥82 |
| December 2002 | ¥68 | ¥88 |
| November 2002 | ¥70 | ¥94 |
| October 2002 | ¥87 | ¥116 |
| September 2002 | ¥80 | ¥106 |
| August 2002 | ¥108 | ¥144 |
| July 2002 | ¥122 | ¥162 |
| June 2002 | ¥122 | ¥162 |
| May 2002 | ¥132 | ¥175 |
| April 2002 | ¥134 | ¥178 |
| March 2002 | ¥134 | ¥178 |
| February 2002 | ¥136 | ¥181 |
| January 2002 | ¥153 | ¥203 |
| December 2001 | ¥204 | ¥272 |
| November 2001 | ¥234 | ¥312 |
| October 2001 | ¥208 | ¥278 |
| September 2001 | ¥136 | ¥181 |
| August 2001 | ¥187 | ¥250 |
| July 2001 | ¥258 | ¥344 |
4286.T
Price: ¥1,405
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 29.84%
Payout Ratio Range:
Dividend Per Share: 15.00 JPY
Earnings Per Share: 50.27 JPY
P/E Ratio: 36.37
Exchange: JPX
Sector: Communication Services
Industry: Advertising Agencies
Market Capitalization: 14.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 7.81%
DGR5: 7.78%