ORIGINAL ENGINEERING - Price History
Monthly price history for 4642.T (ORIGINAL ENGINEERING)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,169 | ¥1,169 |
| April 2024 | ¥1,164 | ¥1,164 |
| March 2024 | ¥1,165 | ¥1,165 |
| February 2024 | ¥1,145 | ¥1,145 |
| January 2024 | ¥1,106 | ¥1,106 |
| December 2023 | ¥1,100 | ¥1,100 |
| November 2023 | ¥936 | ¥962 |
| October 2023 | ¥879 | ¥904 |
| September 2023 | ¥937 | ¥963 |
| August 2023 | ¥842 | ¥866 |
| July 2023 | ¥824 | ¥847 |
| June 2023 | ¥820 | ¥843 |
| May 2023 | ¥813 | ¥836 |
| April 2023 | ¥788 | ¥810 |
| March 2023 | ¥767 | ¥789 |
| February 2023 | ¥779 | ¥801 |
| January 2023 | ¥778 | ¥800 |
| December 2022 | ¥782 | ¥804 |
| November 2022 | ¥774 | ¥828 |
| October 2022 | ¥768 | ¥822 |
| September 2022 | ¥782 | ¥837 |
| August 2022 | ¥819 | ¥876 |
| July 2022 | ¥902 | ¥965 |
| June 2022 | ¥846 | ¥905 |
| May 2022 | ¥824 | ¥881 |
| April 2022 | ¥798 | ¥854 |
| March 2022 | ¥811 | ¥868 |
| February 2022 | ¥809 | ¥865 |
| January 2022 | ¥841 | ¥900 |
| December 2021 | ¥931 | ¥996 |
| November 2021 | ¥1,063 | ¥1,173 |
| October 2021 | ¥1,034 | ¥1,141 |
| September 2021 | ¥979 | ¥1,080 |
| August 2021 | ¥907 | ¥1,001 |
| July 2021 | ¥857 | ¥946 |
| June 2021 | ¥862 | ¥951 |
| May 2021 | ¥862 | ¥951 |
| April 2021 | ¥879 | ¥970 |
| March 2021 | ¥865 | ¥955 |
| February 2021 | ¥847 | ¥935 |
| January 2021 | ¥859 | ¥948 |
| December 2020 | ¥883 | ¥975 |
| November 2020 | ¥849 | ¥969 |
| October 2020 | ¥839 | ¥958 |
| September 2020 | ¥824 | ¥940 |
| August 2020 | ¥802 | ¥915 |
| July 2020 | ¥794 | ¥906 |
| June 2020 | ¥796 | ¥908 |
| May 2020 | ¥804 | ¥917 |
| April 2020 | ¥777 | ¥887 |
| March 2020 | ¥699 | ¥798 |
| February 2020 | ¥796 | ¥908 |
| January 2020 | ¥852 | ¥972 |
| December 2019 | ¥860 | ¥982 |
| November 2019 | ¥826 | ¥972 |
| October 2019 | ¥781 | ¥919 |
| September 2019 | ¥756 | ¥890 |
| August 2019 | ¥696 | ¥819 |
| July 2019 | ¥740 | ¥871 |
| June 2019 | ¥693 | ¥816 |
| May 2019 | ¥705 | ¥830 |
| April 2019 | ¥679 | ¥799 |
| March 2019 | ¥693 | ¥816 |
| February 2019 | ¥679 | ¥799 |
| January 2019 | ¥832 | ¥979 |
| December 2018 | ¥772 | ¥909 |
| November 2018 | ¥810 | ¥969 |
| October 2018 | ¥743 | ¥888 |
| September 2018 | ¥826 | ¥988 |
| August 2018 | ¥905 | ¥1,082 |
| July 2018 | ¥755 | ¥903 |
| June 2018 | ¥726 | ¥868 |
| May 2018 | ¥800 | ¥956 |
| April 2018 | ¥680 | ¥813 |
| March 2018 | ¥718 | ¥858 |
| February 2018 | ¥798 | ¥954 |
| January 2018 | ¥849 | ¥1,015 |
| December 2017 | ¥579 | ¥692 |
| November 2017 | ¥526 | ¥640 |
| October 2017 | ¥481 | ¥585 |
| September 2017 | ¥425 | ¥517 |
| August 2017 | ¥404 | ¥492 |
| July 2017 | ¥405 | ¥493 |
| June 2017 | ¥399 | ¥486 |
| May 2017 | ¥383 | ¥466 |
| April 2017 | ¥370 | ¥450 |
| March 2017 | ¥406 | ¥494 |
| February 2017 | ¥416 | ¥506 |
| January 2017 | ¥359 | ¥437 |
| December 2016 | ¥339 | ¥413 |
| November 2016 | ¥343 | ¥425 |
| October 2016 | ¥317 | ¥393 |
| September 2016 | ¥273 | ¥338 |
| August 2016 | ¥293 | ¥363 |
| July 2016 | ¥285 | ¥354 |
| June 2016 | ¥256 | ¥318 |
| May 2016 | ¥286 | ¥355 |
| April 2016 | ¥275 | ¥341 |
| March 2016 | ¥283 | ¥351 |
| February 2016 | ¥277 | ¥344 |
| January 2016 | ¥283 | ¥351 |
| December 2015 | ¥298 | ¥369 |
| November 2015 | ¥302 | ¥381 |
| October 2015 | ¥322 | ¥406 |
| September 2015 | ¥296 | ¥373 |
| August 2015 | ¥316 | ¥398 |
| July 2015 | ¥289 | ¥364 |
| June 2015 | ¥291 | ¥367 |
| May 2015 | ¥308 | ¥388 |
| April 2015 | ¥317 | ¥400 |
| March 2015 | ¥311 | ¥392 |
| February 2015 | ¥333 | ¥420 |
| January 2015 | ¥426 | ¥537 |
| December 2014 | ¥432 | ¥545 |
| November 2014 | ¥397 | ¥505 |
| October 2014 | ¥352 | ¥448 |
| September 2014 | ¥362 | ¥460 |
| August 2014 | ¥369 | ¥469 |
| July 2014 | ¥243 | ¥309 |
| June 2014 | ¥226 | ¥287 |
| May 2014 | ¥229 | ¥291 |
| April 2014 | ¥179 | ¥228 |
| March 2014 | ¥175 | ¥223 |
| February 2014 | ¥176 | ¥224 |
| January 2014 | ¥220 | ¥280 |
| December 2013 | ¥196 | ¥249 |
| November 2013 | ¥199 | ¥253 |
| October 2013 | ¥162 | ¥206 |
| September 2013 | ¥149 | ¥190 |
| August 2013 | ¥137 | ¥174 |
| July 2013 | ¥128 | ¥163 |
| June 2013 | ¥120 | ¥152 |
| May 2013 | ¥139 | ¥177 |
| April 2013 | ¥127 | ¥162 |
| March 2013 | ¥119 | ¥151 |
| February 2013 | ¥113 | ¥144 |
| January 2013 | ¥127 | ¥161 |
| December 2012 | ¥114 | ¥145 |
| November 2012 | ¥101 | ¥129 |
| October 2012 | ¥122 | ¥155 |
| September 2012 | ¥87 | ¥111 |
| August 2012 | ¥87 | ¥110 |
| July 2012 | ¥87 | ¥111 |
| June 2012 | ¥90 | ¥114 |
| May 2012 | ¥90 | ¥115 |
| April 2012 | ¥99 | ¥126 |
| March 2012 | ¥103 | ¥131 |
| February 2012 | ¥107 | ¥136 |
| January 2012 | ¥108 | ¥137 |
| December 2011 | ¥95 | ¥121 |
| November 2011 | ¥105 | ¥134 |
| October 2011 | ¥108 | ¥137 |
| September 2011 | ¥87 | ¥111 |
| August 2011 | ¥87 | ¥111 |
| July 2011 | ¥87 | ¥111 |
| June 2011 | ¥87 | ¥111 |
| May 2011 | ¥87 | ¥111 |
| April 2011 | ¥87 | ¥111 |
| March 2011 | ¥87 | ¥111 |
| February 2011 | ¥87 | ¥111 |
| January 2011 | ¥87 | ¥111 |
| December 2010 | ¥87 | ¥111 |
| November 2010 | ¥87 | ¥111 |
| October 2010 | ¥90 | ¥115 |
| September 2010 | ¥91 | ¥116 |
| August 2010 | ¥84 | ¥107 |
| July 2010 | ¥90 | ¥114 |
| June 2010 | ¥95 | ¥121 |
| May 2010 | ¥90 | ¥115 |
| April 2010 | ¥105 | ¥134 |
| March 2010 | ¥98 | ¥125 |
| February 2010 | ¥87 | ¥110 |
| January 2010 | ¥88 | ¥112 |
| December 2009 | ¥92 | ¥117 |
| November 2009 | ¥89 | ¥113 |
| October 2009 | ¥93 | ¥118 |
| September 2009 | ¥107 | ¥136 |
| August 2009 | ¥98 | ¥124 |
| July 2009 | ¥95 | ¥121 |
| June 2009 | ¥100 | ¥127 |
| May 2009 | ¥102 | ¥130 |
| April 2009 | ¥85 | ¥108 |
| March 2009 | ¥77 | ¥98 |
| February 2009 | ¥83 | ¥106 |
| January 2009 | ¥117 | ¥149 |
| December 2008 | ¥112 | ¥143 |
| November 2008 | ¥142 | ¥180 |
| October 2008 | ¥145 | ¥184 |
| September 2008 | ¥149 | ¥189 |
| August 2008 | ¥174 | ¥221 |
| July 2008 | ¥178 | ¥226 |
| June 2008 | ¥175 | ¥222 |
| May 2008 | ¥189 | ¥240 |
| April 2008 | ¥176 | ¥224 |
| March 2008 | ¥169 | ¥215 |
| February 2008 | ¥169 | ¥215 |
| January 2008 | ¥157 | ¥200 |
| December 2007 | ¥193 | ¥245 |
| November 2007 | ¥216 | ¥280 |
| October 2007 | ¥220 | ¥285 |
| September 2007 | ¥232 | ¥301 |
| August 2007 | ¥270 | ¥350 |
| July 2007 | ¥301 | ¥390 |
| June 2007 | ¥290 | ¥376 |
| May 2007 | ¥293 | ¥380 |
| April 2007 | ¥293 | ¥380 |
| March 2007 | ¥318 | ¥412 |
| February 2007 | ¥305 | ¥396 |
| January 2007 | ¥325 | ¥421 |
| December 2006 | ¥325 | ¥421 |
| November 2006 | ¥339 | ¥440 |
| October 2006 | ¥336 | ¥435 |
| September 2006 | ¥363 | ¥470 |
| August 2006 | ¥390 | ¥506 |
| July 2006 | ¥401 | ¥520 |
| June 2006 | ¥409 | ¥530 |
| May 2006 | ¥457 | ¥592 |
| April 2006 | ¥490 | ¥635 |
| March 2006 | ¥463 | ¥600 |
| February 2006 | ¥444 | ¥576 |
| January 2006 | ¥486 | ¥630 |
| December 2005 | ¥558 | ¥724 |
| November 2005 | ¥467 | ¥605 |
| October 2005 | ¥398 | ¥516 |
| September 2005 | ¥393 | ¥510 |
| August 2005 | ¥376 | ¥487 |
| July 2005 | ¥375 | ¥486 |
| June 2005 | ¥374 | ¥485 |
| May 2005 | ¥378 | ¥490 |
| April 2005 | ¥405 | ¥525 |
| March 2005 | ¥401 | ¥520 |
| February 2005 | ¥363 | ¥470 |
| January 2005 | ¥386 | ¥500 |
| December 2004 | ¥399 | ¥517 |
| November 2004 | ¥446 | ¥590 |
| October 2004 | ¥445 | ¥589 |
| September 2004 | ¥452 | ¥599 |
| August 2004 | ¥453 | ¥600 |
| July 2004 | ¥453 | ¥600 |
| June 2004 | ¥453 | ¥600 |
| May 2004 | ¥431 | ¥571 |
| April 2004 | ¥506 | ¥670 |
| March 2004 | ¥468 | ¥620 |
| February 2004 | ¥347 | ¥460 |
| January 2004 | ¥336 | ¥445 |
| December 2003 | ¥355 | ¥470 |
| November 2003 | ¥360 | ¥496 |
| October 2003 | ¥366 | ¥505 |
| September 2003 | ¥352 | ¥486 |
| August 2003 | ¥354 | ¥488 |
| July 2003 | ¥351 | ¥484 |
| June 2003 | ¥339 | ¥468 |
| May 2003 | ¥290 | ¥400 |
| April 2003 | ¥292 | ¥403 |
| March 2003 | ¥260 | ¥358 |
| February 2003 | ¥254 | ¥350 |
| January 2003 | ¥247 | ¥340 |
| December 2002 | ¥254 | ¥350 |
| November 2002 | ¥272 | ¥395 |
| October 2002 | ¥303 | ¥440 |
| September 2002 | ¥331 | ¥480 |
| August 2002 | ¥393 | ¥570 |
| July 2002 | ¥423 | ¥614 |
| June 2002 | ¥406 | ¥590 |
| May 2002 | ¥462 | ¥670 |
| April 2002 | ¥427 | ¥620 |
| March 2002 | ¥413 | ¥600 |
| February 2002 | ¥396 | ¥575 |
| January 2002 | ¥386 | ¥560 |
| December 2001 | ¥462 | ¥670 |
| November 2001 | ¥498 | ¥745 |
| October 2001 | ¥522 | ¥780 |
| September 2001 | ¥522 | ¥780 |
| August 2001 | ¥528 | ¥790 |
| July 2001 | ¥555 | ¥830 |
| June 2001 | ¥589 | ¥880 |
| May 2001 | ¥582 | ¥870 |
| April 2001 | ¥636 | ¥950 |
| March 2001 | ¥575 | ¥860 |
| February 2001 | ¥559 | ¥835 |
| January 2001 | ¥515 | ¥770 |
4642.T
Price: ¥1,160
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 39.38%
Payout Ratio Range:
Dividend Per Share: 32.00 JPY
Earnings Per Share: 81.18 JPY
P/E Ratio: 11.64
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 6.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR5: 24.19%