ROUND ONE CORP - Price History
Stock symbol 4680.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 4680.T (ROUND ONE CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥543 | ¥543 |
| November 2023 | ¥543 | ¥543 |
| October 2023 | ¥543 | ¥543 |
| September 2023 | ¥560 | ¥560 |
| August 2023 | ¥594 | ¥594 |
| July 2023 | ¥568 | ¥568 |
| June 2023 | ¥569 | ¥569 |
| May 2023 | ¥645 | ¥645 |
| April 2023 | ¥584 | ¥584 |
| March 2023 | ¥511 | ¥511 |
| February 2023 | ¥514 | ¥518 |
| January 2023 | ¥472 | ¥476 |
| December 2022 | ¥476 | ¥480 |
| November 2022 | ¥605 | ¥610 |
| October 2022 | ¥628 | ¥633 |
| September 2022 | ¥623 | ¥628 |
| August 2022 | ¥661 | ¥671 |
| July 2022 | ¥490 | ¥497 |
| June 2022 | ¥502 | ¥509 |
| May 2022 | ¥493 | ¥500 |
| April 2022 | ¥478 | ¥485 |
| March 2022 | ¥444 | ¥450 |
| February 2022 | ¥422 | ¥431 |
| January 2022 | ¥453 | ¥463 |
| December 2021 | ¥445 | ¥455 |
| November 2021 | ¥427 | ¥436 |
| October 2021 | ¥446 | ¥456 |
| September 2021 | ¥512 | ¥523 |
| August 2021 | ¥421 | ¥433 |
| July 2021 | ¥347 | ¥356 |
| June 2021 | ¥446 | ¥458 |
| May 2021 | ¥485 | ¥499 |
| April 2021 | ¥392 | ¥403 |
| March 2021 | ¥404 | ¥415 |
| February 2021 | ¥373 | ¥387 |
| January 2021 | ¥292 | ¥303 |
| December 2020 | ¥298 | ¥309 |
| November 2020 | ¥274 | ¥286 |
| October 2020 | ¥261 | ¥273 |
| September 2020 | ¥270 | ¥282 |
| August 2020 | ¥269 | ¥284 |
| July 2020 | ¥197 | ¥209 |
| June 2020 | ¥245 | ¥260 |
| May 2020 | ¥291 | ¥306 |
| April 2020 | ¥282 | ¥296 |
| March 2020 | ¥177 | ¥187 |
| February 2020 | ¥250 | ¥269 |
| January 2020 | ¥320 | ¥341 |
| December 2019 | ¥331 | ¥353 |
| November 2019 | ¥344 | ¥367 |
| October 2019 | ¥438 | ¥467 |
| September 2019 | ¥505 | ¥538 |
| August 2019 | ¥539 | ¥578 |
| July 2019 | ¥515 | ¥553 |
| June 2019 | ¥425 | ¥456 |
| May 2019 | ¥501 | ¥538 |
| April 2019 | ¥464 | ¥498 |
| March 2019 | ¥435 | ¥467 |
| February 2019 | ¥446 | ¥483 |
| January 2019 | ¥381 | ¥412 |
| December 2018 | ¥348 | ¥376 |
| November 2018 | ¥388 | ¥420 |
| October 2018 | ¥412 | ¥445 |
| September 2018 | ¥464 | ¥502 |
| August 2018 | ¥448 | ¥487 |
| July 2018 | ¥508 | ¥553 |
| June 2018 | ¥534 | ¥581 |
| May 2018 | ¥589 | ¥641 |
| April 2018 | ¥488 | ¥531 |
| March 2018 | ¥516 | ¥561 |
| February 2018 | ¥540 | ¥591 |
| January 2018 | ¥616 | ¥674 |
| December 2017 | ¥577 | ¥632 |
| November 2017 | ¥526 | ¥576 |
| October 2017 | ¥446 | ¥488 |
| September 2017 | ¥461 | ¥504 |
| August 2017 | ¥380 | ¥419 |
| July 2017 | ¥356 | ¥393 |
| June 2017 | ¥322 | ¥355 |
| May 2017 | ¥345 | ¥380 |
| April 2017 | ¥288 | ¥317 |
| March 2017 | ¥268 | ¥295 |
| February 2017 | ¥250 | ¥281 |
| January 2017 | ¥241 | ¥271 |
| December 2016 | ¥240 | ¥270 |
| November 2016 | ¥236 | ¥266 |
| October 2016 | ¥220 | ¥247 |
| September 2016 | ¥203 | ¥228 |
| August 2016 | ¥212 | ¥242 |
| July 2016 | ¥203 | ¥232 |
| June 2016 | ¥240 | ¥274 |
| May 2016 | ¥218 | ¥249 |
| April 2016 | ¥187 | ¥214 |
| March 2016 | ¥185 | ¥212 |
| February 2016 | ¥208 | ¥241 |
| January 2016 | ¥169 | ¥195 |
| December 2015 | ¥157 | ¥182 |
| November 2015 | ¥154 | ¥178 |
| October 2015 | ¥158 | ¥183 |
| September 2015 | ¥138 | ¥160 |
| August 2015 | ¥154 | ¥182 |
| July 2015 | ¥172 | ¥203 |
| June 2015 | ¥169 | ¥199 |
| May 2015 | ¥167 | ¥198 |
| April 2015 | ¥180 | ¥212 |
| March 2015 | ¥192 | ¥227 |
| February 2015 | ¥190 | ¥228 |
| January 2015 | ¥205 | ¥246 |
| December 2014 | ¥196 | ¥235 |
| November 2014 | ¥190 | ¥228 |
| October 2014 | ¥185 | ¥222 |
| September 2014 | ¥184 | ¥220 |
| August 2014 | ¥186 | ¥226 |
| July 2014 | ¥166 | ¥202 |
| June 2014 | ¥177 | ¥215 |
| May 2014 | ¥186 | ¥227 |
| April 2014 | ¥201 | ¥244 |
| March 2014 | ¥244 | ¥295 |
| February 2014 | ¥210 | ¥258 |
| January 2014 | ¥261 | ¥318 |
| December 2013 | ¥229 | ¥282 |
| November 2013 | ¥219 | ¥269 |
| October 2013 | ¥141 | ¥173 |
| September 2013 | ¥154 | ¥189 |
| August 2013 | ¥147 | ¥184 |
| July 2013 | ¥155 | ¥194 |
| June 2013 | ¥160 | ¥201 |
| May 2013 | ¥167 | ¥209 |
| April 2013 | ¥217 | ¥272 |
| March 2013 | ¥181 | ¥227 |
| February 2013 | ¥172 | ¥218 |
| January 2013 | ¥139 | ¥177 |
| December 2012 | ¥130 | ¥165 |
| November 2012 | ¥122 | ¥155 |
| October 2012 | ¥106 | ¥135 |
| September 2012 | ¥99 | ¥125 |
| August 2012 | ¥97 | ¥127 |
| July 2012 | ¥103 | ¥135 |
| June 2012 | ¥108 | ¥141 |
| May 2012 | ¥106 | ¥138 |
| April 2012 | ¥134 | ¥174 |
| March 2012 | ¥140 | ¥182 |
| February 2012 | ¥133 | ¥177 |
| January 2012 | ¥118 | ¥157 |
| December 2011 | ¥126 | ¥167 |
| November 2011 | ¥113 | ¥151 |
| October 2011 | ¥146 | ¥193 |
| September 2011 | ¥142 | ¥188 |
| August 2011 | ¥163 | ¥220 |
| July 2011 | ¥153 | ¥207 |
| June 2011 | ¥169 | ¥229 |
| May 2011 | ¥127 | ¥172 |
| April 2011 | ¥121 | ¥163 |
| March 2011 | ¥96 | ¥130 |
| February 2011 | ¥128 | ¥178 |
| January 2011 | ¥106 | ¥147 |
| December 2010 | ¥121 | ¥168 |
| November 2010 | ¥102 | ¥142 |
| October 2010 | ¥72 | ¥100 |
| September 2010 | ¥73 | ¥102 |
| August 2010 | ¥85 | ¥121 |
| July 2010 | ¥91 | ¥130 |
| June 2010 | ¥114 | ¥163 |
| May 2010 | ¥143 | ¥204 |
| April 2010 | ¥179 | ¥257 |
| March 2010 | ¥143 | ¥205 |
| February 2010 | ¥131 | ¥191 |
| January 2010 | ¥136 | ¥199 |
| December 2009 | ¥126 | ¥183 |
| November 2009 | ¥117 | ¥170 |
| October 2009 | ¥153 | ¥223 |
| September 2009 | ¥174 | ¥254 |
| August 2009 | ¥191 | ¥281 |
| July 2009 | ¥200 | ¥293 |
| June 2009 | ¥219 | ¥320 |
| May 2009 | ¥201 | ¥295 |
| April 2009 | ¥163 | ¥241 |
| March 2009 | ¥149 | ¥219 |
| February 2009 | ¥128 | ¥191 |
| January 2009 | ¥177 | ¥265 |
| December 2008 | ¥150 | ¥224 |
| November 2008 | ¥101 | ¥150 |
| October 2008 | ¥108 | ¥162 |
| September 2008 | ¥184 | ¥275 |
| August 2008 | ¥200 | ¥300 |
| July 2008 | ¥237 | ¥355 |
| June 2008 | ¥263 | ¥393 |
| May 2008 | ¥287 | ¥430 |
| April 2008 | ¥280 | ¥420 |
| March 2008 | ¥231 | ¥347 |
| February 2008 | ¥267 | ¥403 |
| January 2008 | ¥379 | ¥573 |
| December 2007 | ¥492 | ¥743 |
| November 2007 | ¥591 | ¥893 |
| October 2007 | ¥600 | ¥907 |
| September 2007 | ¥560 | ¥847 |
| August 2007 | ¥597 | ¥907 |
| July 2007 | ¥588 | ¥893 |
| June 2007 | ¥492 | ¥747 |
| May 2007 | ¥448 | ¥680 |
| April 2007 | ¥547 | ¥830 |
| March 2007 | ¥522 | ¥793 |
| February 2007 | ¥630 | ¥960 |
| January 2007 | ¥710 | ¥1,083 |
| December 2006 | ¥769 | ¥1,173 |
| November 2006 | ¥870 | ¥1,327 |
| October 2006 | ¥1,045 | ¥1,593 |
| September 2006 | ¥936 | ¥1,427 |
| August 2006 | ¥1,025 | ¥1,567 |
| July 2006 | ¥1,007 | ¥1,540 |
| June 2006 | ¥890 | ¥1,360 |
| May 2006 | ¥1,027 | ¥1,570 |
| April 2006 | ¥1,151 | ¥1,760 |
| March 2006 | ¥1,197 | ¥1,830 |
| February 2006 | ¥1,036 | ¥1,587 |
| January 2006 | ¥1,167 | ¥1,787 |
| December 2005 | ¥1,145 | ¥1,753 |
| November 2005 | ¥975 | ¥1,493 |
| October 2005 | ¥999 | ¥1,530 |
| September 2005 | ¥816 | ¥1,250 |
4680.T
Price: ¥543
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 1.84%
Payout Ratio: 18.16%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 55.20 JPY
P/E Ratio: 14.86
Exchange: JPX
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 146.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 3.33%
DGR5: 2.00%
DGR10: 1.00%