TOSE CO LTD - Price History
Monthly price history for 4728.T (TOSE CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥694 | ¥694 |
| April 2024 | ¥689 | ¥689 |
| March 2024 | ¥706 | ¥706 |
| February 2024 | ¥705 | ¥705 |
| January 2024 | ¥694 | ¥707 |
| December 2023 | ¥686 | ¥698 |
| November 2023 | ¥702 | ¥715 |
| October 2023 | ¥685 | ¥697 |
| September 2023 | ¥724 | ¥737 |
| August 2023 | ¥725 | ¥738 |
| July 2023 | ¥728 | ¥754 |
| June 2023 | ¥751 | ¥778 |
| May 2023 | ¥716 | ¥741 |
| April 2023 | ¥714 | ¥739 |
| March 2023 | ¥704 | ¥729 |
| February 2023 | ¥713 | ¥738 |
| January 2023 | ¥707 | ¥744 |
| December 2022 | ¥701 | ¥738 |
| November 2022 | ¥735 | ¥774 |
| October 2022 | ¥752 | ¥792 |
| September 2022 | ¥747 | ¥786 |
| August 2022 | ¥745 | ¥784 |
| July 2022 | ¥705 | ¥754 |
| June 2022 | ¥734 | ¥785 |
| May 2022 | ¥689 | ¥737 |
| April 2022 | ¥695 | ¥743 |
| March 2022 | ¥664 | ¥710 |
| February 2022 | ¥665 | ¥711 |
| January 2022 | ¥652 | ¥710 |
| December 2021 | ¥653 | ¥711 |
| November 2021 | ¥655 | ¥713 |
| October 2021 | ¥713 | ¥776 |
| September 2021 | ¥721 | ¥785 |
| August 2021 | ¥721 | ¥785 |
| July 2021 | ¥722 | ¥798 |
| June 2021 | ¥731 | ¥808 |
| May 2021 | ¥741 | ¥819 |
| April 2021 | ¥728 | ¥805 |
| March 2021 | ¥760 | ¥840 |
| February 2021 | ¥732 | ¥810 |
| January 2021 | ¥713 | ¥801 |
| December 2020 | ¥741 | ¥832 |
| November 2020 | ¥776 | ¥872 |
| October 2020 | ¥744 | ¥836 |
| September 2020 | ¥857 | ¥963 |
| August 2020 | ¥794 | ¥892 |
| July 2020 | ¥754 | ¥858 |
| June 2020 | ¥782 | ¥890 |
| May 2020 | ¥756 | ¥861 |
| April 2020 | ¥683 | ¥778 |
| March 2020 | ¥632 | ¥719 |
| February 2020 | ¥675 | ¥768 |
| January 2020 | ¥764 | ¥883 |
| December 2019 | ¥762 | ¥880 |
| November 2019 | ¥833 | ¥963 |
| October 2019 | ¥732 | ¥846 |
| September 2019 | ¥745 | ¥861 |
| August 2019 | ¥702 | ¥811 |
| July 2019 | ¥724 | ¥849 |
| June 2019 | ¥715 | ¥839 |
| May 2019 | ¥707 | ¥829 |
| April 2019 | ¥731 | ¥857 |
| March 2019 | ¥817 | ¥959 |
| February 2019 | ¥676 | ¥793 |
| January 2019 | ¥671 | ¥799 |
| December 2018 | ¥629 | ¥749 |
| November 2018 | ¥788 | ¥938 |
| October 2018 | ¥798 | ¥950 |
| September 2018 | ¥905 | ¥1,078 |
| August 2018 | ¥851 | ¥1,013 |
| July 2018 | ¥907 | ¥1,094 |
| June 2018 | ¥903 | ¥1,089 |
| May 2018 | ¥996 | ¥1,201 |
| April 2018 | ¥1,002 | ¥1,208 |
| March 2018 | ¥1,365 | ¥1,646 |
| February 2018 | ¥1,563 | ¥1,884 |
| January 2018 | ¥1,640 | ¥1,990 |
| December 2017 | ¥1,678 | ¥2,036 |
| November 2017 | ¥1,818 | ¥2,206 |
| October 2017 | ¥2,357 | ¥2,859 |
| September 2017 | ¥1,921 | ¥2,331 |
| August 2017 | ¥1,950 | ¥2,366 |
| July 2017 | ¥2,140 | ¥2,609 |
| June 2017 | ¥1,910 | ¥2,329 |
| May 2017 | ¥737 | ¥899 |
| April 2017 | ¥649 | ¥791 |
| March 2017 | ¥663 | ¥808 |
| February 2017 | ¥665 | ¥811 |
| January 2017 | ¥644 | ¥797 |
| December 2016 | ¥669 | ¥828 |
| November 2016 | ¥616 | ¥762 |
| October 2016 | ¥648 | ¥802 |
| September 2016 | ¥546 | ¥676 |
| August 2016 | ¥533 | ¥660 |
| July 2016 | ¥529 | ¥667 |
| June 2016 | ¥521 | ¥657 |
| May 2016 | ¥542 | ¥684 |
| April 2016 | ¥572 | ¥722 |
| March 2016 | ¥559 | ¥705 |
| February 2016 | ¥558 | ¥704 |
| January 2016 | ¥551 | ¥707 |
| December 2015 | ¥605 | ¥776 |
| November 2015 | ¥611 | ¥784 |
| October 2015 | ¥640 | ¥821 |
| September 2015 | ¥549 | ¥704 |
| August 2015 | ¥616 | ¥790 |
| July 2015 | ¥683 | ¥891 |
| June 2015 | ¥672 | ¥876 |
| May 2015 | ¥647 | ¥844 |
| April 2015 | ¥622 | ¥811 |
| March 2015 | ¥607 | ¥792 |
| February 2015 | ¥567 | ¥739 |
| January 2015 | ¥557 | ¥739 |
| December 2014 | ¥554 | ¥735 |
| November 2014 | ¥539 | ¥714 |
| October 2014 | ¥539 | ¥715 |
| September 2014 | ¥539 | ¥714 |
| August 2014 | ¥554 | ¥734 |
| July 2014 | ¥558 | ¥753 |
| June 2014 | ¥590 | ¥795 |
| May 2014 | ¥544 | ¥733 |
| April 2014 | ¥519 | ¥700 |
| March 2014 | ¥533 | ¥718 |
| February 2014 | ¥544 | ¥733 |
| January 2014 | ¥606 | ¥831 |
| December 2013 | ¥560 | ¥768 |
| November 2013 | ¥509 | ¥698 |
| October 2013 | ¥504 | ¥691 |
| September 2013 | ¥519 | ¥712 |
| August 2013 | ¥506 | ¥693 |
| July 2013 | ¥506 | ¥705 |
| June 2013 | ¥458 | ¥638 |
| May 2013 | ¥467 | ¥650 |
| April 2013 | ¥465 | ¥648 |
| March 2013 | ¥417 | ¥581 |
| February 2013 | ¥404 | ¥563 |
| January 2013 | ¥404 | ¥575 |
| December 2012 | ¥384 | ¥547 |
| November 2012 | ¥360 | ¥513 |
| October 2012 | ¥351 | ¥499 |
| September 2012 | ¥355 | ¥505 |
| August 2012 | ¥376 | ¥535 |
| July 2012 | ¥368 | ¥536 |
| June 2012 | ¥379 | ¥552 |
| May 2012 | ¥353 | ¥514 |
| April 2012 | ¥385 | ¥561 |
| March 2012 | ¥369 | ¥538 |
| February 2012 | ¥366 | ¥533 |
| January 2012 | ¥356 | ¥530 |
| December 2011 | ¥339 | ¥505 |
| November 2011 | ¥329 | ¥490 |
| October 2011 | ¥335 | ¥500 |
| September 2011 | ¥337 | ¥502 |
| August 2011 | ¥381 | ¥568 |
| July 2011 | ¥391 | ¥595 |
| June 2011 | ¥348 | ¥530 |
| May 2011 | ¥332 | ¥505 |
| April 2011 | ¥319 | ¥485 |
| March 2011 | ¥338 | ¥514 |
| February 2011 | ¥372 | ¥566 |
| January 2011 | ¥360 | ¥560 |
| December 2010 | ¥343 | ¥533 |
| November 2010 | ¥323 | ¥502 |
| October 2010 | ¥299 | ¥465 |
| September 2010 | ¥355 | ¥552 |
| August 2010 | ¥361 | ¥561 |
| July 2010 | ¥371 | ¥590 |
| June 2010 | ¥377 | ¥599 |
| May 2010 | ¥382 | ¥607 |
| April 2010 | ¥417 | ¥662 |
| March 2010 | ¥412 | ¥655 |
| February 2010 | ¥384 | ¥610 |
| January 2010 | ¥372 | ¥603 |
| December 2009 | ¥366 | ¥594 |
| November 2009 | ¥345 | ¥559 |
| October 2009 | ¥379 | ¥614 |
| September 2009 | ¥384 | ¥623 |
| August 2009 | ¥413 | ¥670 |
| July 2009 | ¥414 | ¥671 |
| June 2009 | ¥386 | ¥626 |
| May 2009 | ¥367 | ¥595 |
| April 2009 | ¥348 | ¥565 |
| March 2009 | ¥375 | ¥608 |
| February 2009 | ¥348 | ¥565 |
| January 2009 | ¥361 | ¥586 |
| December 2008 | ¥382 | ¥620 |
| November 2008 | ¥386 | ¥626 |
| October 2008 | ¥351 | ¥570 |
| September 2008 | ¥448 | ¥726 |
| August 2008 | ¥499 | ¥810 |
| July 2008 | ¥570 | ¥924 |
| June 2008 | ¥588 | ¥953 |
| May 2008 | ¥592 | ¥960 |
| April 2008 | ¥623 | ¥1,010 |
| March 2008 | ¥650 | ¥1,054 |
| February 2008 | ¥617 | ¥1,000 |
| January 2008 | ¥627 | ¥1,030 |
| December 2007 | ¥658 | ¥1,080 |
| November 2007 | ¥736 | ¥1,209 |
| October 2007 | ¥810 | ¥1,330 |
| September 2007 | ¥824 | ¥1,352 |
| August 2007 | ¥935 | ¥1,535 |
| July 2007 | ¥969 | ¥1,604 |
| June 2007 | ¥914 | ¥1,513 |
| May 2007 | ¥856 | ¥1,416 |
| April 2007 | ¥943 | ¥1,560 |
| March 2007 | ¥1,011 | ¥1,673 |
| February 2007 | ¥1,106 | ¥1,830 |
| January 2007 | ¥1,118 | ¥1,850 |
| December 2006 | ¥905 | ¥1,498 |
| November 2006 | ¥767 | ¥1,269 |
| October 2006 | ¥760 | ¥1,257 |
| September 2006 | ¥798 | ¥1,320 |
| August 2006 | ¥818 | ¥1,353 |
| July 2006 | ¥792 | ¥1,311 |
| June 2006 | ¥881 | ¥1,458 |
| May 2006 | ¥883 | ¥1,462 |
| April 2006 | ¥977 | ¥1,616 |
| March 2006 | ¥1,015 | ¥1,680 |
| February 2006 | ¥988 | ¥1,635 |
| January 2006 | ¥1,080 | ¥1,787 |
| December 2005 | ¥1,003 | ¥1,660 |
| November 2005 | ¥946 | ¥1,565 |
| October 2005 | ¥898 | ¥1,486 |
| September 2005 | ¥991 | ¥1,640 |
| August 2005 | ¥1,012 | ¥1,674 |
| July 2005 | ¥1,101 | ¥1,822 |
| June 2005 | ¥973 | ¥1,610 |
| May 2005 | ¥997 | ¥1,650 |
| April 2005 | ¥961 | ¥1,590 |
| March 2005 | ¥876 | ¥1,450 |
| February 2005 | ¥890 | ¥1,473 |
| January 2005 | ¥924 | ¥1,542 |
| December 2004 | ¥965 | ¥1,611 |
| November 2004 | ¥908 | ¥1,515 |
| October 2004 | ¥844 | ¥1,409 |
| September 2004 | ¥983 | ¥1,641 |
| August 2004 | ¥1,126 | ¥1,879 |
| July 2004 | ¥1,125 | ¥1,880 |
| June 2004 | ¥1,062 | ¥1,775 |
| May 2004 | ¥1,185 | ¥1,980 |
| April 2004 | ¥1,119 | ¥1,870 |
| March 2004 | ¥718 | ¥1,200 |
| February 2004 | ¥616 | ¥1,030 |
| January 2004 | ¥588 | ¥985 |
| December 2003 | ¥570 | ¥955 |
| November 2003 | ¥597 | ¥1,000 |
| October 2003 | ¥722 | ¥1,210 |
| September 2003 | ¥716 | ¥1,200 |
| August 2003 | ¥657 | ¥1,100 |
| July 2003 | ¥668 | ¥1,129 |
| June 2003 | ¥633 | ¥1,070 |
| May 2003 | ¥562 | ¥950 |
| April 2003 | ¥482 | ¥815 |
| March 2003 | ¥453 | ¥765 |
| February 2003 | ¥500 | ¥845 |
| January 2003 | ¥499 | ¥853 |
| December 2002 | ¥509 | ¥870 |
| November 2002 | ¥582 | ¥995 |
| October 2002 | ¥544 | ¥930 |
| September 2002 | ¥637 | ¥1,089 |
| August 2002 | ¥673 | ¥1,150 |
| July 2002 | ¥928 | ¥1,600 |
| June 2002 | ¥1,097 | ¥1,891 |
| May 2002 | ¥1,259 | ¥2,170 |
| April 2002 | ¥1,175 | ¥2,025 |
| March 2002 | ¥1,224 | ¥2,110 |
| February 2002 | ¥1,030 | ¥1,775 |
| January 2002 | ¥1,085 | ¥1,881 |
| December 2001 | ¥1,138 | ¥1,974 |
| November 2001 | ¥1,309 | ¥2,270 |
| October 2001 | ¥1,352 | ¥2,345 |
| September 2001 | ¥952 | ¥1,650 |
| August 2001 | ¥1,721 | ¥2,985 |
| July 2001 | ¥1,811 | ¥3,150 |
| June 2001 | ¥1,914 | ¥3,330 |
| May 2001 | ¥1,839 | ¥3,200 |
| April 2001 | ¥1,972 | ¥3,430 |
| March 2001 | ¥2,437 | ¥4,240 |
| February 2001 | ¥2,138 | ¥3,720 |
| January 2001 | ¥1,934 | ¥3,375 |
4728.T
Price: ¥687
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.62%
Payout Ratio: 77.21%
Payout Ratio Range:
Dividend Per Share: 25.00 JPY
Earnings Per Share: 32.38 JPY
P/E Ratio: 21.84
Exchange: JPX
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 5.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15