RYOYU SYSTEMS CO LTD - Price History
Monthly price history for 4685.T (RYOYU SYSTEMS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,685 | ¥3,685 |
| April 2024 | ¥3,710 | ¥3,710 |
| March 2024 | ¥3,540 | ¥3,540 |
| February 2024 | ¥3,746 | ¥3,820 |
| January 2024 | ¥3,304 | ¥3,370 |
| December 2023 | ¥2,736 | ¥2,790 |
| November 2023 | ¥2,682 | ¥2,735 |
| October 2023 | ¥2,576 | ¥2,627 |
| September 2023 | ¥2,524 | ¥2,574 |
| August 2023 | ¥2,424 | ¥2,515 |
| July 2023 | ¥2,506 | ¥2,600 |
| June 2023 | ¥2,255 | ¥2,340 |
| May 2023 | ¥2,241 | ¥2,325 |
| April 2023 | ¥2,163 | ¥2,245 |
| March 2023 | ¥2,072 | ¥2,150 |
| February 2023 | ¥1,983 | ¥2,149 |
| January 2023 | ¥1,984 | ¥2,150 |
| December 2022 | ¥1,985 | ¥2,152 |
| November 2022 | ¥2,067 | ¥2,240 |
| October 2022 | ¥2,013 | ¥2,182 |
| September 2022 | ¥1,990 | ¥2,157 |
| August 2022 | ¥2,248 | ¥2,437 |
| July 2022 | ¥1,905 | ¥2,065 |
| June 2022 | ¥1,862 | ¥2,018 |
| May 2022 | ¥1,790 | ¥1,940 |
| April 2022 | ¥1,774 | ¥1,923 |
| March 2022 | ¥1,845 | ¥2,000 |
| February 2022 | ¥1,927 | ¥2,167 |
| January 2022 | ¥1,823 | ¥2,050 |
| December 2021 | ¥1,956 | ¥2,200 |
| November 2021 | ¥2,021 | ¥2,273 |
| October 2021 | ¥2,120 | ¥2,385 |
| September 2021 | ¥2,134 | ¥2,400 |
| August 2021 | ¥2,099 | ¥2,361 |
| July 2021 | ¥1,850 | ¥2,081 |
| June 2021 | ¥1,886 | ¥2,121 |
| May 2021 | ¥1,775 | ¥1,996 |
| April 2021 | ¥1,690 | ¥1,901 |
| March 2021 | ¥1,832 | ¥2,060 |
| February 2021 | ¥1,554 | ¥2,000 |
| January 2021 | ¥1,641 | ¥2,111 |
| December 2020 | ¥1,865 | ¥2,400 |
| November 2020 | ¥1,520 | ¥1,956 |
| October 2020 | ¥1,360 | ¥1,750 |
| September 2020 | ¥1,383 | ¥1,780 |
| August 2020 | ¥1,401 | ¥1,802 |
| July 2020 | ¥1,368 | ¥1,760 |
| June 2020 | ¥1,359 | ¥1,748 |
| May 2020 | ¥1,265 | ¥1,628 |
| April 2020 | ¥1,164 | ¥1,498 |
| March 2020 | ¥1,186 | ¥1,526 |
| February 2020 | ¥1,283 | ¥1,710 |
| January 2020 | ¥1,325 | ¥1,766 |
| December 2019 | ¥1,348 | ¥1,796 |
| November 2019 | ¥1,255 | ¥1,672 |
| October 2019 | ¥1,279 | ¥1,704 |
| September 2019 | ¥1,216 | ¥1,620 |
| August 2019 | ¥1,238 | ¥1,650 |
| July 2019 | ¥1,195 | ¥1,592 |
| June 2019 | ¥1,129 | ¥1,504 |
| May 2019 | ¥1,153 | ¥1,536 |
| April 2019 | ¥1,163 | ¥1,550 |
| March 2019 | ¥1,214 | ¥1,618 |
| February 2019 | ¥1,109 | ¥1,530 |
| January 2019 | ¥1,046 | ¥1,444 |
| December 2018 | ¥978 | ¥1,350 |
| November 2018 | ¥1,058 | ¥1,460 |
| October 2018 | ¥1,014 | ¥1,400 |
| September 2018 | ¥1,043 | ¥1,440 |
| August 2018 | ¥1,048 | ¥1,446 |
| July 2018 | ¥974 | ¥1,344 |
| June 2018 | ¥1,007 | ¥1,390 |
| May 2018 | ¥877 | ¥1,210 |
| April 2018 | ¥881 | ¥1,216 |
| March 2018 | ¥855 | ¥1,180 |
| February 2018 | ¥851 | ¥1,180 |
| January 2018 | ¥847 | ¥1,174 |
| December 2017 | ¥815 | ¥1,130 |
| November 2017 | ¥758 | ¥1,050 |
| October 2017 | ¥761 | ¥1,054 |
| September 2017 | ¥784 | ¥1,086 |
| August 2017 | ¥730 | ¥1,011 |
| July 2017 | ¥787 | ¥1,090 |
| June 2017 | ¥802 | ¥1,111 |
| May 2017 | ¥734 | ¥1,017 |
| April 2017 | ¥617 | ¥855 |
| March 2017 | ¥644 | ¥892 |
| February 2017 | ¥639 | ¥920 |
| January 2017 | ¥625 | ¥900 |
| December 2016 | ¥590 | ¥849 |
| November 2016 | ¥570 | ¥821 |
| October 2016 | ¥548 | ¥789 |
| September 2016 | ¥504 | ¥726 |
| August 2016 | ¥521 | ¥750 |
| July 2016 | ¥546 | ¥786 |
| June 2016 | ¥564 | ¥812 |
| May 2016 | ¥546 | ¥786 |
| April 2016 | ¥565 | ¥813 |
| March 2016 | ¥608 | ¥875 |
| February 2016 | ¥564 | ¥839 |
| January 2016 | ¥570 | ¥847 |
| December 2015 | ¥587 | ¥872 |
| November 2015 | ¥659 | ¥980 |
| October 2015 | ¥480 | ¥714 |
| September 2015 | ¥465 | ¥691 |
| August 2015 | ¥511 | ¥760 |
| July 2015 | ¥463 | ¥688 |
| June 2015 | ¥441 | ¥656 |
| May 2015 | ¥429 | ¥638 |
| April 2015 | ¥413 | ¥614 |
| March 2015 | ¥412 | ¥612 |
| February 2015 | ¥407 | ¥615 |
| January 2015 | ¥443 | ¥670 |
| December 2014 | ¥432 | ¥652 |
| November 2014 | ¥410 | ¥619 |
| October 2014 | ¥397 | ¥600 |
| September 2014 | ¥404 | ¥611 |
| August 2014 | ¥410 | ¥619 |
| July 2014 | ¥397 | ¥600 |
| June 2014 | ¥400 | ¥604 |
| May 2014 | ¥349 | ¥528 |
| April 2014 | ¥367 | ¥555 |
| March 2014 | ¥342 | ¥517 |
| February 2014 | ¥334 | ¥514 |
| January 2014 | ¥325 | ¥500 |
| December 2013 | ¥328 | ¥506 |
| November 2013 | ¥342 | ¥527 |
| October 2013 | ¥341 | ¥525 |
| September 2013 | ¥333 | ¥513 |
| August 2013 | ¥336 | ¥517 |
| July 2013 | ¥336 | ¥518 |
| June 2013 | ¥354 | ¥545 |
| May 2013 | ¥347 | ¥535 |
| April 2013 | ¥358 | ¥552 |
| March 2013 | ¥348 | ¥536 |
| February 2013 | ¥339 | ¥535 |
| January 2013 | ¥349 | ¥550 |
| December 2012 | ¥349 | ¥550 |
| November 2012 | ¥362 | ¥570 |
| October 2012 | ¥331 | ¥521 |
| September 2012 | ¥343 | ¥540 |
| August 2012 | ¥339 | ¥535 |
| July 2012 | ¥344 | ¥543 |
| June 2012 | ¥381 | ¥600 |
| May 2012 | ¥334 | ¥526 |
| April 2012 | ¥333 | ¥525 |
| March 2012 | ¥339 | ¥534 |
| February 2012 | ¥328 | ¥530 |
| January 2012 | ¥322 | ¥520 |
| December 2011 | ¥323 | ¥521 |
| November 2011 | ¥338 | ¥545 |
| October 2011 | ¥335 | ¥540 |
| September 2011 | ¥329 | ¥531 |
| August 2011 | ¥356 | ¥575 |
| July 2011 | ¥372 | ¥600 |
| June 2011 | ¥316 | ¥510 |
| May 2011 | ¥284 | ¥458 |
| April 2011 | ¥279 | ¥450 |
| March 2011 | ¥275 | ¥443 |
| February 2011 | ¥276 | ¥456 |
| January 2011 | ¥276 | ¥455 |
| December 2010 | ¥266 | ¥439 |
| November 2010 | ¥295 | ¥487 |
| October 2010 | ¥282 | ¥465 |
| September 2010 | ¥251 | ¥415 |
| August 2010 | ¥296 | ¥488 |
| July 2010 | ¥324 | ¥534 |
| June 2010 | ¥347 | ¥572 |
| May 2010 | ¥309 | ¥510 |
| April 2010 | ¥342 | ¥565 |
| March 2010 | ¥316 | ¥521 |
| February 2010 | ¥303 | ¥505 |
| January 2010 | ¥343 | ¥571 |
| December 2009 | ¥340 | ¥566 |
| November 2009 | ¥396 | ¥660 |
| October 2009 | ¥391 | ¥651 |
| September 2009 | ¥399 | ¥665 |
| August 2009 | ¥391 | ¥652 |
| July 2009 | ¥391 | ¥652 |
| June 2009 | ¥429 | ¥715 |
| May 2009 | ¥336 | ¥560 |
| April 2009 | ¥299 | ¥499 |
| March 2009 | ¥306 | ¥510 |
| February 2009 | ¥318 | ¥530 |
| January 2009 | ¥349 | ¥582 |
| December 2008 | ¥361 | ¥602 |
| November 2008 | ¥390 | ¥650 |
| October 2008 | ¥330 | ¥550 |
| September 2008 | ¥360 | ¥600 |
| August 2008 | ¥391 | ¥651 |
| July 2008 | ¥425 | ¥709 |
| June 2008 | ¥419 | ¥699 |
| May 2008 | ¥420 | ¥700 |
| April 2008 | ¥450 | ¥750 |
| March 2008 | ¥338 | ¥564 |
| February 2008 | ¥372 | ¥639 |
| January 2008 | ¥332 | ¥570 |
| December 2007 | ¥391 | ¥672 |
| November 2007 | ¥407 | ¥700 |
| October 2007 | ¥419 | ¥720 |
| September 2007 | ¥408 | ¥701 |
| August 2007 | ¥410 | ¥705 |
| July 2007 | ¥436 | ¥750 |
| June 2007 | ¥413 | ¥709 |
| May 2007 | ¥399 | ¥685 |
| April 2007 | ¥386 | ¥664 |
| March 2007 | ¥407 | ¥699 |
| February 2007 | ¥385 | ¥662 |
| January 2007 | ¥424 | ¥729 |
| December 2006 | ¥466 | ¥800 |
| November 2006 | ¥408 | ¥701 |
| October 2006 | ¥433 | ¥744 |
| September 2006 | ¥466 | ¥800 |
| August 2006 | ¥410 | ¥705 |
| July 2006 | ¥378 | ¥650 |
| June 2006 | ¥527 | ¥905 |
| May 2006 | ¥532 | ¥915 |
| April 2006 | ¥599 | ¥1,030 |
| March 2006 | ¥640 | ¥1,100 |
| February 2006 | ¥624 | ¥1,072 |
| January 2006 | ¥698 | ¥1,199 |
| December 2005 | ¥687 | ¥1,180 |
| November 2005 | ¥544 | ¥935 |
| October 2005 | ¥454 | ¥781 |
| September 2005 | ¥422 | ¥725 |
| August 2005 | ¥407 | ¥700 |
| July 2005 | ¥450 | ¥774 |
| June 2005 | ¥409 | ¥703 |
| May 2005 | ¥396 | ¥680 |
| April 2005 | ¥318 | ¥546 |
| March 2005 | ¥325 | ¥559 |
| February 2005 | ¥315 | ¥545 |
| January 2005 | ¥312 | ¥540 |
| December 2004 | ¥297 | ¥515 |
| November 2004 | ¥313 | ¥542 |
| October 2004 | ¥308 | ¥534 |
| September 2004 | ¥283 | ¥490 |
| August 2004 | ¥277 | ¥480 |
| July 2004 | ¥268 | ¥465 |
| June 2004 | ¥310 | ¥538 |
| May 2004 | ¥294 | ¥510 |
| April 2004 | ¥277 | ¥480 |
| March 2004 | ¥263 | ¥455 |
| February 2004 | ¥264 | ¥465 |
| January 2004 | ¥253 | ¥445 |
| December 2003 | ¥247 | ¥435 |
| November 2003 | ¥270 | ¥475 |
| October 2003 | ¥273 | ¥480 |
| September 2003 | ¥273 | ¥480 |
| August 2003 | ¥277 | ¥488 |
| July 2003 | ¥304 | ¥535 |
| June 2003 | ¥309 | ¥545 |
| May 2003 | ¥233 | ¥410 |
| April 2003 | ¥239 | ¥420 |
| March 2003 | ¥256 | ¥450 |
| February 2003 | ¥238 | ¥425 |
| January 2003 | ¥308 | ¥550 |
| December 2002 | ¥289 | ¥515 |
| November 2002 | ¥249 | ¥445 |
| October 2002 | ¥241 | ¥430 |
| September 2002 | ¥280 | ¥500 |
| August 2002 | ¥280 | ¥500 |
| July 2002 | ¥280 | ¥500 |
| June 2002 | ¥241 | ¥430 |
| May 2002 | ¥252 | ¥450 |
| April 2002 | ¥252 | ¥450 |
| March 2002 | ¥247 | ¥441 |
| February 2002 | ¥232 | ¥420 |
| January 2002 | ¥237 | ¥430 |
| December 2001 | ¥276 | ¥500 |
| November 2001 | ¥237 | ¥430 |
| October 2001 | ¥218 | ¥395 |
| September 2001 | ¥259 | ¥470 |
| August 2001 | ¥265 | ¥480 |
| July 2001 | ¥320 | ¥580 |
| June 2001 | ¥309 | ¥560 |
| May 2001 | ¥292 | ¥530 |
| April 2001 | ¥315 | ¥570 |
| March 2001 | ¥287 | ¥520 |
| February 2001 | ¥268 | ¥490 |
| January 2001 | ¥301 | ¥550 |
| December 2000 | ¥350 | ¥640 |
| November 2000 | ¥246 | ¥450 |
| October 2000 | ¥219 | ¥400 |
| September 2000 | ¥285 | ¥520 |
| August 2000 | ¥307 | ¥560 |
| July 2000 | ¥350 | ¥640 |
| June 2000 | ¥298 | ¥545 |
| May 2000 | ¥315 | ¥575 |
| April 2000 | ¥342 | ¥625 |
| March 2000 | ¥378 | ¥690 |
| February 2000 | ¥395 | ¥730 |
| January 2000 | ¥384 | ¥710 |
4685.T
Price: ¥3,620
52 week price:
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio: 38.03%
Payout Ratio Range:
Dividend Per Share: 140.00 JPY
Earnings Per Share: 368.20 JPY
P/E Ratio: 11.63
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 23.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%