FALCO HOLDINGS CO LTD - Price History
Monthly price history for 4671.T (FALCO HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,181 | ¥2,181 |
| April 2024 | ¥2,221 | ¥2,221 |
| March 2024 | ¥2,330 | ¥2,330 |
| February 2024 | ¥2,263 | ¥2,297 |
| January 2024 | ¥2,114 | ¥2,146 |
| December 2023 | ¥2,057 | ¥2,088 |
| November 2023 | ¥2,086 | ¥2,117 |
| October 2023 | ¥1,990 | ¥2,020 |
| September 2023 | ¥1,912 | ¥1,941 |
| August 2023 | ¥1,941 | ¥2,011 |
| July 2023 | ¥1,813 | ¥1,878 |
| June 2023 | ¥1,827 | ¥1,893 |
| May 2023 | ¥1,720 | ¥1,782 |
| April 2023 | ¥1,950 | ¥2,020 |
| March 2023 | ¥1,898 | ¥1,966 |
| February 2023 | ¥1,896 | ¥2,000 |
| January 2023 | ¥1,747 | ¥1,843 |
| December 2022 | ¥1,664 | ¥1,756 |
| November 2022 | ¥1,713 | ¥1,807 |
| October 2022 | ¥1,678 | ¥1,770 |
| September 2022 | ¥1,655 | ¥1,746 |
| August 2022 | ¥1,687 | ¥1,813 |
| July 2022 | ¥1,785 | ¥1,918 |
| June 2022 | ¥1,901 | ¥2,043 |
| May 2022 | ¥2,024 | ¥2,175 |
| April 2022 | ¥1,962 | ¥2,108 |
| March 2022 | ¥1,868 | ¥2,007 |
| February 2022 | ¥1,872 | ¥2,020 |
| January 2022 | ¥1,898 | ¥2,048 |
| December 2021 | ¥1,909 | ¥2,059 |
| November 2021 | ¥1,569 | ¥1,693 |
| October 2021 | ¥1,573 | ¥1,697 |
| September 2021 | ¥1,747 | ¥1,885 |
| August 2021 | ¥1,606 | ¥1,758 |
| July 2021 | ¥1,571 | ¥1,720 |
| June 2021 | ¥1,528 | ¥1,673 |
| May 2021 | ¥1,589 | ¥1,739 |
| April 2021 | ¥1,526 | ¥1,670 |
| March 2021 | ¥1,598 | ¥1,749 |
| February 2021 | ¥1,413 | ¥1,550 |
| January 2021 | ¥1,553 | ¥1,704 |
| December 2020 | ¥1,492 | ¥1,637 |
| November 2020 | ¥1,446 | ¥1,587 |
| October 2020 | ¥1,373 | ¥1,506 |
| September 2020 | ¥1,424 | ¥1,562 |
| August 2020 | ¥1,252 | ¥1,393 |
| July 2020 | ¥1,288 | ¥1,433 |
| June 2020 | ¥1,402 | ¥1,560 |
| May 2020 | ¥1,496 | ¥1,665 |
| April 2020 | ¥1,446 | ¥1,609 |
| March 2020 | ¥1,591 | ¥1,771 |
| February 2020 | ¥1,436 | ¥1,620 |
| January 2020 | ¥1,841 | ¥2,076 |
| December 2019 | ¥1,636 | ¥1,845 |
| November 2019 | ¥1,541 | ¥1,738 |
| October 2019 | ¥1,502 | ¥1,694 |
| September 2019 | ¥1,446 | ¥1,631 |
| August 2019 | ¥1,454 | ¥1,662 |
| July 2019 | ¥1,406 | ¥1,607 |
| June 2019 | ¥1,482 | ¥1,694 |
| May 2019 | ¥1,432 | ¥1,637 |
| April 2019 | ¥1,246 | ¥1,424 |
| March 2019 | ¥1,190 | ¥1,360 |
| February 2019 | ¥1,216 | ¥1,413 |
| January 2019 | ¥1,285 | ¥1,493 |
| December 2018 | ¥1,285 | ¥1,493 |
| November 2018 | ¥1,434 | ¥1,666 |
| October 2018 | ¥1,433 | ¥1,665 |
| September 2018 | ¥1,622 | ¥1,885 |
| August 2018 | ¥1,541 | ¥1,813 |
| July 2018 | ¥1,618 | ¥1,903 |
| June 2018 | ¥1,646 | ¥1,936 |
| May 2018 | ¥1,575 | ¥1,852 |
| April 2018 | ¥1,579 | ¥1,857 |
| March 2018 | ¥1,573 | ¥1,850 |
| February 2018 | ¥1,515 | ¥1,784 |
| January 2018 | ¥1,496 | ¥1,762 |
| December 2017 | ¥1,525 | ¥1,796 |
| November 2017 | ¥1,465 | ¥1,725 |
| October 2017 | ¥1,504 | ¥1,771 |
| September 2017 | ¥1,484 | ¥1,747 |
| August 2017 | ¥1,332 | ¥1,587 |
| July 2017 | ¥1,295 | ¥1,543 |
| June 2017 | ¥1,283 | ¥1,529 |
| May 2017 | ¥1,249 | ¥1,489 |
| April 2017 | ¥1,284 | ¥1,530 |
| March 2017 | ¥1,265 | ¥1,508 |
| February 2017 | ¥1,246 | ¥1,504 |
| January 2017 | ¥1,242 | ¥1,500 |
| December 2016 | ¥1,218 | ¥1,471 |
| November 2016 | ¥1,164 | ¥1,406 |
| October 2016 | ¥1,133 | ¥1,368 |
| September 2016 | ¥1,074 | ¥1,297 |
| August 2016 | ¥1,064 | ¥1,303 |
| July 2016 | ¥1,121 | ¥1,373 |
| June 2016 | ¥1,095 | ¥1,341 |
| May 2016 | ¥1,083 | ¥1,326 |
| April 2016 | ¥1,117 | ¥1,368 |
| March 2016 | ¥1,113 | ¥1,363 |
| February 2016 | ¥1,060 | ¥1,316 |
| January 2016 | ¥1,061 | ¥1,317 |
| December 2015 | ¥1,186 | ¥1,473 |
| November 2015 | ¥1,241 | ¥1,541 |
| October 2015 | ¥1,201 | ¥1,491 |
| September 2015 | ¥1,203 | ¥1,493 |
| August 2015 | ¥1,350 | ¥1,696 |
| July 2015 | ¥1,331 | ¥1,672 |
| June 2015 | ¥1,220 | ¥1,532 |
| May 2015 | ¥1,220 | ¥1,533 |
| April 2015 | ¥1,091 | ¥1,370 |
| March 2015 | ¥1,103 | ¥1,386 |
| February 2015 | ¥1,091 | ¥1,388 |
| January 2015 | ¥1,021 | ¥1,299 |
| December 2014 | ¥986 | ¥1,255 |
| November 2014 | ¥974 | ¥1,239 |
| October 2014 | ¥964 | ¥1,226 |
| September 2014 | ¥956 | ¥1,216 |
| August 2014 | ¥952 | ¥1,229 |
| July 2014 | ¥951 | ¥1,227 |
| June 2014 | ¥966 | ¥1,247 |
| May 2014 | ¥807 | ¥1,042 |
| April 2014 | ¥897 | ¥1,157 |
| March 2014 | ¥945 | ¥1,219 |
| February 2014 | ¥1,023 | ¥1,339 |
| January 2014 | ¥984 | ¥1,288 |
| December 2013 | ¥945 | ¥1,237 |
| November 2013 | ¥947 | ¥1,240 |
| October 2013 | ¥976 | ¥1,278 |
| September 2013 | ¥1,045 | ¥1,368 |
| August 2013 | ¥902 | ¥1,192 |
| July 2013 | ¥1,035 | ¥1,368 |
| June 2013 | ¥921 | ¥1,218 |
| May 2013 | ¥1,023 | ¥1,352 |
| April 2013 | ¥934 | ¥1,235 |
| March 2013 | ¥891 | ¥1,178 |
| February 2013 | ¥785 | ¥1,048 |
| January 2013 | ¥757 | ¥1,011 |
| December 2012 | ¥745 | ¥995 |
| November 2012 | ¥741 | ¥990 |
| October 2012 | ¥702 | ¥938 |
| September 2012 | ¥687 | ¥917 |
| August 2012 | ¥705 | ¥943 |
| July 2012 | ¥700 | ¥937 |
| June 2012 | ¥691 | ¥925 |
| May 2012 | ¥712 | ¥953 |
| April 2012 | ¥675 | ¥903 |
| March 2012 | ¥686 | ¥918 |
| February 2012 | ¥702 | ¥951 |
| January 2012 | ¥674 | ¥913 |
| December 2011 | ¥636 | ¥861 |
| November 2011 | ¥668 | ¥904 |
| October 2011 | ¥544 | ¥737 |
| September 2011 | ¥692 | ¥937 |
| August 2011 | ¥670 | ¥919 |
| July 2011 | ¥584 | ¥800 |
| June 2011 | ¥543 | ¥745 |
| May 2011 | ¥576 | ¥790 |
| April 2011 | ¥476 | ¥652 |
| March 2011 | ¥505 | ¥692 |
| February 2011 | ¥567 | ¥780 |
| January 2011 | ¥566 | ¥779 |
| December 2010 | ¥494 | ¥679 |
| November 2010 | ¥495 | ¥680 |
| October 2010 | ¥433 | ¥595 |
| September 2010 | ¥537 | ¥739 |
| August 2010 | ¥555 | ¥774 |
| July 2010 | ¥581 | ¥810 |
| June 2010 | ¥639 | ¥891 |
| May 2010 | ¥587 | ¥819 |
| April 2010 | ¥677 | ¥945 |
| March 2010 | ¥666 | ¥929 |
| February 2010 | ¥615 | ¥868 |
| January 2010 | ¥639 | ¥902 |
| December 2009 | ¥636 | ¥897 |
| November 2009 | ¥571 | ¥805 |
| October 2009 | ¥742 | ¥1,047 |
| September 2009 | ¥705 | ¥995 |
| August 2009 | ¥680 | ¥960 |
| July 2009 | ¥568 | ¥801 |
| June 2009 | ¥541 | ¥764 |
| May 2009 | ¥532 | ¥750 |
| April 2009 | ¥537 | ¥758 |
| March 2009 | ¥588 | ¥830 |
| February 2009 | ¥496 | ¥700 |
| January 2009 | ¥522 | ¥737 |
| December 2008 | ¥558 | ¥788 |
| November 2008 | ¥556 | ¥785 |
| October 2008 | ¥442 | ¥624 |
| September 2008 | ¥563 | ¥795 |
| August 2008 | ¥557 | ¥786 |
| July 2008 | ¥624 | ¥880 |
| June 2008 | ¥512 | ¥722 |
| May 2008 | ¥449 | ¥634 |
| April 2008 | ¥442 | ¥623 |
| March 2008 | ¥453 | ¥639 |
| February 2008 | ¥426 | ¥611 |
| January 2008 | ¥418 | ¥599 |
| December 2007 | ¥512 | ¥735 |
| November 2007 | ¥566 | ¥812 |
| October 2007 | ¥626 | ¥898 |
| September 2007 | ¥635 | ¥911 |
| August 2007 | ¥647 | ¥939 |
| July 2007 | ¥648 | ¥940 |
| June 2007 | ¥709 | ¥1,028 |
| May 2007 | ¥647 | ¥938 |
| April 2007 | ¥643 | ¥932 |
| March 2007 | ¥645 | ¥936 |
| February 2007 | ¥662 | ¥960 |
| January 2007 | ¥667 | ¥968 |
| December 2006 | ¥673 | ¥976 |
| November 2006 | ¥646 | ¥937 |
| October 2006 | ¥718 | ¥1,042 |
| September 2006 | ¥720 | ¥1,045 |
| August 2006 | ¥758 | ¥1,100 |
| July 2006 | ¥758 | ¥1,100 |
| June 2006 | ¥880 | ¥1,276 |
| May 2006 | ¥923 | ¥1,339 |
| April 2006 | ¥1,014 | ¥1,471 |
| March 2006 | ¥972 | ¥1,410 |
| February 2006 | ¥976 | ¥1,415 |
| January 2006 | ¥1,050 | ¥1,523 |
| December 2005 | ¥951 | ¥1,380 |
| November 2005 | ¥973 | ¥1,412 |
| October 2005 | ¥1,024 | ¥1,486 |
| September 2005 | ¥1,027 | ¥1,489 |
| August 2005 | ¥982 | ¥1,425 |
| July 2005 | ¥929 | ¥1,348 |
| June 2005 | ¥954 | ¥1,384 |
| May 2005 | ¥917 | ¥1,330 |
| April 2005 | ¥851 | ¥1,234 |
| March 2005 | ¥849 | ¥1,231 |
| February 2005 | ¥861 | ¥1,251 |
| January 2005 | ¥873 | ¥1,268 |
| December 2004 | ¥812 | ¥1,180 |
| November 2004 | ¥765 | ¥1,112 |
| October 2004 | ¥888 | ¥1,290 |
4671.T
Price: ¥2,281
52 week price:
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 38.39%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 150.85 JPY
P/E Ratio: 12.41
Exchange: JPX
Sector: Healthcare
Industry: Diagnostics & Research
Market Capitalization: 24.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 25.26%
DGR5: 30.00%
DGR10: 28.93%