Toukei Computer Co., Ltd. - Price History
Stock symbol 4746.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 4746.T (Toukei Computer Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,430 | ¥3,430 |
| December 2023 | ¥3,460 | ¥3,460 |
| November 2023 | ¥7,050 | ¥7,050 |
| October 2023 | ¥6,080 | ¥6,080 |
| September 2023 | ¥6,210 | ¥6,210 |
| August 2023 | ¥6,510 | ¥6,510 |
| July 2023 | ¥6,270 | ¥6,270 |
| June 2023 | ¥6,150 | ¥6,150 |
| May 2023 | ¥6,240 | ¥6,240 |
| April 2023 | ¥6,490 | ¥6,490 |
| March 2023 | ¥6,670 | ¥6,670 |
| February 2023 | ¥6,030 | ¥6,030 |
| January 2023 | ¥5,390 | ¥5,390 |
| December 2022 | ¥5,160 | ¥5,160 |
| November 2022 | ¥5,701 | ¥5,910 |
| October 2022 | ¥5,729 | ¥5,940 |
| September 2022 | ¥5,864 | ¥6,080 |
| August 2022 | ¥6,356 | ¥6,590 |
| July 2022 | ¥6,231 | ¥6,460 |
| June 2022 | ¥5,614 | ¥5,820 |
| May 2022 | ¥5,893 | ¥6,110 |
| April 2022 | ¥5,199 | ¥5,390 |
| March 2022 | ¥4,910 | ¥5,090 |
| February 2022 | ¥4,794 | ¥4,970 |
| January 2022 | ¥4,538 | ¥4,705 |
| December 2021 | ¥4,741 | ¥4,915 |
| November 2021 | ¥4,813 | ¥5,150 |
| October 2021 | ¥4,397 | ¥4,705 |
| September 2021 | ¥4,505 | ¥4,820 |
| August 2021 | ¥4,533 | ¥4,850 |
| July 2021 | ¥4,440 | ¥4,750 |
| June 2021 | ¥4,468 | ¥4,780 |
| May 2021 | ¥4,257 | ¥4,555 |
| April 2021 | ¥4,061 | ¥4,345 |
| March 2021 | ¥4,253 | ¥4,550 |
| February 2021 | ¥3,893 | ¥4,165 |
| January 2021 | ¥3,668 | ¥3,925 |
| December 2020 | ¥4,061 | ¥4,345 |
| November 2020 | ¥3,968 | ¥4,355 |
| October 2020 | ¥3,968 | ¥4,355 |
| September 2020 | ¥4,456 | ¥4,890 |
| August 2020 | ¥4,037 | ¥4,430 |
| July 2020 | ¥3,463 | ¥3,800 |
| June 2020 | ¥4,000 | ¥4,390 |
| May 2020 | ¥3,691 | ¥4,050 |
| April 2020 | ¥3,768 | ¥4,135 |
| March 2020 | ¥3,431 | ¥3,765 |
| February 2020 | ¥3,777 | ¥4,145 |
| January 2020 | ¥3,226 | ¥3,540 |
| December 2019 | ¥3,235 | ¥3,550 |
| November 2019 | ¥3,216 | ¥3,635 |
| October 2019 | ¥2,929 | ¥3,310 |
| September 2019 | ¥2,822 | ¥3,190 |
| August 2019 | ¥2,636 | ¥2,979 |
| July 2019 | ¥2,707 | ¥3,060 |
| June 2019 | ¥2,738 | ¥3,095 |
| May 2019 | ¥2,653 | ¥2,998 |
| April 2019 | ¥2,681 | ¥3,030 |
| March 2019 | ¥2,681 | ¥3,030 |
| February 2019 | ¥2,743 | ¥3,100 |
| January 2019 | ¥2,522 | ¥2,850 |
| December 2018 | ¥2,743 | ¥3,100 |
| November 2018 | ¥2,914 | ¥3,395 |
| October 2018 | ¥2,690 | ¥3,135 |
| September 2018 | ¥2,845 | ¥3,315 |
| August 2018 | ¥2,542 | ¥2,962 |
| July 2018 | ¥2,665 | ¥3,105 |
| June 2018 | ¥2,609 | ¥3,040 |
| May 2018 | ¥2,742 | ¥3,195 |
| April 2018 | ¥2,678 | ¥3,120 |
| March 2018 | ¥2,678 | ¥3,120 |
| February 2018 | ¥2,875 | ¥3,350 |
| January 2018 | ¥2,712 | ¥3,160 |
| December 2017 | ¥2,806 | ¥3,270 |
| November 2017 | ¥2,799 | ¥3,340 |
| October 2017 | ¥2,891 | ¥3,450 |
| September 2017 | ¥2,560 | ¥3,055 |
| August 2017 | ¥2,302 | ¥2,747 |
| July 2017 | ¥2,352 | ¥2,806 |
| June 2017 | ¥2,340 | ¥2,792 |
| May 2017 | ¥1,980 | ¥2,362 |
| April 2017 | ¥1,941 | ¥2,316 |
| March 2017 | ¥1,937 | ¥2,311 |
| February 2017 | ¥1,854 | ¥2,212 |
| January 2017 | ¥1,841 | ¥2,197 |
| December 2016 | ¥1,734 | ¥2,069 |
| November 2016 | ¥1,801 | ¥2,219 |
| October 2016 | ¥1,684 | ¥2,075 |
| September 2016 | ¥1,566 | ¥1,929 |
| August 2016 | ¥1,476 | ¥1,819 |
| July 2016 | ¥1,497 | ¥1,844 |
| June 2016 | ¥1,447 | ¥1,783 |
| May 2016 | ¥1,499 | ¥1,847 |
| April 2016 | ¥1,653 | ¥2,037 |
| March 2016 | ¥1,613 | ¥1,987 |
| February 2016 | ¥1,526 | ¥1,880 |
| January 2016 | ¥1,711 | ¥2,108 |
| December 2015 | ¥1,818 | ¥2,240 |
| November 2015 | ¥1,920 | ¥2,436 |
| October 2015 | ¥1,720 | ¥2,182 |
| September 2015 | ¥1,613 | ¥2,046 |
| August 2015 | ¥1,640 | ¥2,080 |
| July 2015 | ¥1,715 | ¥2,175 |
| June 2015 | ¥1,589 | ¥2,015 |
| May 2015 | ¥1,502 | ¥1,905 |
| April 2015 | ¥1,470 | ¥1,864 |
| March 2015 | ¥1,425 | ¥1,808 |
| February 2015 | ¥1,395 | ¥1,770 |
| January 2015 | ¥1,322 | ¥1,677 |
| December 2014 | ¥1,380 | ¥1,751 |
| November 2014 | ¥1,341 | ¥1,754 |
| October 2014 | ¥1,237 | ¥1,618 |
| September 2014 | ¥1,214 | ¥1,588 |
| August 2014 | ¥1,181 | ¥1,545 |
| July 2014 | ¥1,086 | ¥1,420 |
| June 2014 | ¥1,093 | ¥1,430 |
| May 2014 | ¥1,059 | ¥1,385 |
| April 2014 | ¥1,055 | ¥1,380 |
| March 2014 | ¥1,067 | ¥1,396 |
| February 2014 | ¥1,094 | ¥1,431 |
| January 2014 | ¥1,163 | ¥1,521 |
| December 2013 | ¥1,143 | ¥1,495 |
| November 2013 | ¥1,100 | ¥1,483 |
| October 2013 | ¥1,071 | ¥1,444 |
| September 2013 | ¥1,038 | ¥1,400 |
| August 2013 | ¥976 | ¥1,316 |
| July 2013 | ¥1,000 | ¥1,349 |
| June 2013 | ¥979 | ¥1,320 |
| May 2013 | ¥1,013 | ¥1,366 |
| April 2013 | ¥1,028 | ¥1,386 |
| March 2013 | ¥989 | ¥1,333 |
| February 2013 | ¥948 | ¥1,278 |
| January 2013 | ¥917 | ¥1,236 |
| December 2012 | ¥898 | ¥1,211 |
| November 2012 | ¥915 | ¥1,278 |
| October 2012 | ¥808 | ¥1,129 |
| September 2012 | ¥789 | ¥1,102 |
| August 2012 | ¥780 | ¥1,090 |
| July 2012 | ¥735 | ¥1,026 |
| June 2012 | ¥742 | ¥1,037 |
| May 2012 | ¥728 | ¥1,017 |
| April 2012 | ¥757 | ¥1,058 |
| March 2012 | ¥756 | ¥1,056 |
| February 2012 | ¥746 | ¥1,042 |
| January 2012 | ¥747 | ¥1,044 |
| December 2011 | ¥740 | ¥1,034 |
| November 2011 | ¥762 | ¥1,101 |
| October 2011 | ¥780 | ¥1,126 |
| September 2011 | ¥768 | ¥1,109 |
| August 2011 | ¥751 | ¥1,085 |
| July 2011 | ¥735 | ¥1,062 |
| June 2011 | ¥729 | ¥1,052 |
| May 2011 | ¥712 | ¥1,028 |
| April 2011 | ¥723 | ¥1,044 |
| March 2011 | ¥758 | ¥1,095 |
| February 2011 | ¥785 | ¥1,134 |
| January 2011 | ¥810 | ¥1,169 |
| December 2010 | ¥804 | ¥1,161 |
| November 2010 | ¥777 | ¥1,160 |
| October 2010 | ¥752 | ¥1,122 |
| September 2010 | ¥769 | ¥1,148 |
| August 2010 | ¥734 | ¥1,095 |
| July 2010 | ¥722 | ¥1,078 |
| June 2010 | ¥734 | ¥1,095 |
| May 2010 | ¥737 | ¥1,100 |
| April 2010 | ¥811 | ¥1,210 |
| March 2010 | ¥776 | ¥1,158 |
| February 2010 | ¥749 | ¥1,118 |
| January 2010 | ¥735 | ¥1,096 |
| December 2009 | ¥767 | ¥1,145 |
| November 2009 | ¥806 | ¥1,202 |
| October 2009 | ¥811 | ¥1,210 |
| September 2009 | ¥798 | ¥1,190 |
| August 2009 | ¥791 | ¥1,180 |
| July 2009 | ¥745 | ¥1,111 |
| June 2009 | ¥761 | ¥1,136 |
| May 2009 | ¥721 | ¥1,076 |
| April 2009 | ¥720 | ¥1,074 |
| March 2009 | ¥716 | ¥1,068 |
| February 2009 | ¥693 | ¥1,034 |
| January 2009 | ¥691 | ¥1,031 |
| December 2008 | ¥739 | ¥1,102 |
| November 2008 | ¥838 | ¥1,250 |
| October 2008 | ¥818 | ¥1,220 |
| September 2008 | ¥851 | ¥1,270 |
| August 2008 | ¥878 | ¥1,310 |
| July 2008 | ¥891 | ¥1,329 |
| June 2008 | ¥892 | ¥1,331 |
| May 2008 | ¥893 | ¥1,332 |
| April 2008 | ¥898 | ¥1,340 |
| March 2008 | ¥846 | ¥1,263 |
| February 2008 | ¥835 | ¥1,246 |
| January 2008 | ¥840 | ¥1,254 |
| December 2007 | ¥958 | ¥1,429 |
| November 2007 | ¥1,048 | ¥1,605 |
| October 2007 | ¥1,023 | ¥1,568 |
| September 2007 | ¥1,003 | ¥1,536 |
| August 2007 | ¥975 | ¥1,493 |
| July 2007 | ¥1,010 | ¥1,547 |
| June 2007 | ¥1,027 | ¥1,574 |
| May 2007 | ¥990 | ¥1,516 |
| April 2007 | ¥986 | ¥1,510 |
| March 2007 | ¥987 | ¥1,512 |
| February 2007 | ¥992 | ¥1,520 |
| January 2007 | ¥992 | ¥1,520 |
| December 2006 | ¥1,008 | ¥1,544 |
| November 2006 | ¥1,040 | ¥1,594 |
| October 2006 | ¥1,019 | ¥1,561 |
| September 2006 | ¥999 | ¥1,531 |
| August 2006 | ¥982 | ¥1,505 |
| July 2006 | ¥965 | ¥1,478 |
| June 2006 | ¥953 | ¥1,460 |
| May 2006 | ¥977 | ¥1,497 |
| April 2006 | ¥1,024 | ¥1,569 |
| March 2006 | ¥1,018 | ¥1,560 |
| February 2006 | ¥980 | ¥1,501 |
| January 2006 | ¥1,031 | ¥1,580 |
| December 2005 | ¥1,054 | ¥1,615 |
| November 2005 | ¥1,059 | ¥1,623 |
| October 2005 | ¥943 | ¥1,445 |
| September 2005 | ¥911 | ¥1,395 |
| August 2005 | ¥907 | ¥1,389 |
| July 2005 | ¥901 | ¥1,380 |
| June 2005 | ¥896 | ¥1,373 |
| May 2005 | ¥877 | ¥1,343 |
| April 2005 | ¥899 | ¥1,378 |
| March 2005 | ¥901 | ¥1,380 |
| February 2005 | ¥871 | ¥1,335 |
| January 2005 | ¥871 | ¥1,335 |
| December 2004 | ¥882 | ¥1,352 |
| November 2004 | ¥899 | ¥1,412 |
| October 2004 | ¥850 | ¥1,335 |
| September 2004 | ¥805 | ¥1,265 |
| August 2004 | ¥797 | ¥1,252 |
| July 2004 | ¥763 | ¥1,198 |
| June 2004 | ¥773 | ¥1,215 |
| May 2004 | ¥821 | ¥1,290 |
| April 2004 | ¥934 | ¥1,467 |
| March 2004 | ¥780 | ¥1,225 |
| February 2004 | ¥622 | ¥977 |
| January 2004 | ¥590 | ¥927 |
| December 2003 | ¥580 | ¥911 |
| November 2003 | ¥564 | ¥915 |
| October 2003 | ¥607 | ¥985 |
| September 2003 | ¥592 | ¥960 |
| August 2003 | ¥524 | ¥850 |
| July 2003 | ¥493 | ¥800 |
| June 2003 | ¥475 | ¥771 |
| May 2003 | ¥444 | ¥720 |
| April 2003 | ¥425 | ¥690 |
| March 2003 | ¥418 | ¥678 |
| February 2003 | ¥415 | ¥674 |
| January 2003 | ¥420 | ¥682 |
| December 2002 | ¥435 | ¥706 |
| November 2002 | ¥433 | ¥726 |
| October 2002 | ¥427 | ¥715 |
| September 2002 | ¥454 | ¥761 |
| August 2002 | ¥465 | ¥780 |
| July 2002 | ¥478 | ¥801 |
| June 2002 | ¥495 | ¥830 |
| May 2002 | ¥501 | ¥840 |
| April 2002 | ¥483 | ¥810 |
| March 2002 | ¥498 | ¥835 |
| February 2002 | ¥483 | ¥810 |
| January 2002 | ¥433 | ¥726 |
| December 2001 | ¥480 | ¥805 |
| November 2001 | ¥477 | ¥825 |
| October 2001 | ¥475 | ¥821 |
| September 2001 | ¥416 | ¥720 |
| August 2001 | ¥468 | ¥810 |
| July 2001 | ¥489 | ¥845 |
| June 2001 | ¥546 | ¥945 |
| May 2001 | ¥565 | ¥978 |
| April 2001 | ¥520 | ¥900 |
| March 2001 | ¥526 | ¥910 |
| February 2001 | ¥530 | ¥916 |
| January 2001 | ¥511 | ¥884 |
4746.T
Price: ¥3,430
52 week price:
Dividend Yield: 5.93%
5-year range yield:
Forward Dividend Yield: 6.09%
Dividend Per Share: 210.00 JPY
P/E Ratio: 16.63
Exchange: JPX
Market Capitalization: 63.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 21.40%
DGR5: 19.79%
DGR10: 16.13%