EN JAPAN INC - Price History
Monthly price history for 4849.T (EN JAPAN INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,572 | ¥2,572 |
| April 2024 | ¥2,631 | ¥2,631 |
| March 2024 | ¥2,674 | ¥2,674 |
| February 2024 | ¥2,457 | ¥2,521 |
| January 2024 | ¥2,675 | ¥2,745 |
| December 2023 | ¥2,655 | ¥2,725 |
| November 2023 | ¥2,522 | ¥2,588 |
| October 2023 | ¥2,173 | ¥2,230 |
| September 2023 | ¥2,269 | ¥2,328 |
| August 2023 | ¥2,485 | ¥2,550 |
| July 2023 | ¥2,735 | ¥2,807 |
| June 2023 | ¥2,415 | ¥2,478 |
| May 2023 | ¥2,265 | ¥2,324 |
| April 2023 | ¥2,365 | ¥2,427 |
| March 2023 | ¥2,221 | ¥2,279 |
| February 2023 | ¥2,242 | ¥2,370 |
| January 2023 | ¥2,327 | ¥2,460 |
| December 2022 | ¥2,293 | ¥2,424 |
| November 2022 | ¥2,316 | ¥2,448 |
| October 2022 | ¥2,449 | ¥2,589 |
| September 2022 | ¥2,111 | ¥2,231 |
| August 2022 | ¥2,268 | ¥2,397 |
| July 2022 | ¥1,969 | ¥2,081 |
| June 2022 | ¥1,676 | ¥1,772 |
| May 2022 | ¥1,888 | ¥1,996 |
| April 2022 | ¥2,904 | ¥3,070 |
| March 2022 | ¥2,793 | ¥2,952 |
| February 2022 | ¥2,777 | ¥3,010 |
| January 2022 | ¥2,528 | ¥2,740 |
| December 2021 | ¥2,998 | ¥3,250 |
| November 2021 | ¥3,266 | ¥3,540 |
| October 2021 | ¥4,161 | ¥4,510 |
| September 2021 | ¥3,750 | ¥4,065 |
| August 2021 | ¥3,437 | ¥3,725 |
| July 2021 | ¥3,515 | ¥3,810 |
| June 2021 | ¥3,644 | ¥3,950 |
| May 2021 | ¥3,538 | ¥3,835 |
| April 2021 | ¥3,058 | ¥3,315 |
| March 2021 | ¥3,151 | ¥3,415 |
| February 2021 | ¥2,910 | ¥3,190 |
| January 2021 | ¥2,737 | ¥3,000 |
| December 2020 | ¥2,819 | ¥3,090 |
| November 2020 | ¥2,965 | ¥3,250 |
| October 2020 | ¥2,089 | ¥2,290 |
| September 2020 | ¥2,410 | ¥2,641 |
| August 2020 | ¥2,801 | ¥3,070 |
| July 2020 | ¥2,309 | ¥2,531 |
| June 2020 | ¥2,423 | ¥2,656 |
| May 2020 | ¥2,651 | ¥2,906 |
| April 2020 | ¥2,203 | ¥2,415 |
| March 2020 | ¥1,845 | ¥2,022 |
| February 2020 | ¥2,623 | ¥2,976 |
| January 2020 | ¥3,892 | ¥4,415 |
| December 2019 | ¥4,209 | ¥4,775 |
| November 2019 | ¥4,504 | ¥5,110 |
| October 2019 | ¥4,081 | ¥4,630 |
| September 2019 | ¥3,645 | ¥4,135 |
| August 2019 | ¥3,491 | ¥3,960 |
| July 2019 | ¥3,975 | ¥4,510 |
| June 2019 | ¥3,698 | ¥4,195 |
| May 2019 | ¥3,389 | ¥3,845 |
| April 2019 | ¥3,173 | ¥3,600 |
| March 2019 | ¥2,838 | ¥3,220 |
| February 2019 | ¥3,096 | ¥3,585 |
| January 2019 | ¥3,510 | ¥4,065 |
| December 2018 | ¥2,949 | ¥3,415 |
| November 2018 | ¥3,955 | ¥4,580 |
| October 2018 | ¥3,894 | ¥4,510 |
| September 2018 | ¥4,922 | ¥5,700 |
| August 2018 | ¥4,507 | ¥5,220 |
| July 2018 | ¥4,568 | ¥5,290 |
| June 2018 | ¥4,827 | ¥5,590 |
| May 2018 | ¥4,637 | ¥5,370 |
| April 2018 | ¥4,430 | ¥5,130 |
| March 2018 | ¥5,328 | ¥6,170 |
| February 2018 | ¥5,219 | ¥6,090 |
| January 2018 | ¥4,987 | ¥5,820 |
| December 2017 | ¥4,550 | ¥5,310 |
| November 2017 | ¥4,345 | ¥5,070 |
| October 2017 | ¥3,736 | ¥4,360 |
| September 2017 | ¥3,535 | ¥4,125 |
| August 2017 | ¥3,299 | ¥3,850 |
| July 2017 | ¥2,712 | ¥3,165 |
| June 2017 | ¥2,508 | ¥2,927 |
| May 2017 | ¥2,639 | ¥3,080 |
| April 2017 | ¥2,123 | ¥2,477 |
| March 2017 | ¥2,125 | ¥2,480 |
| February 2017 | ¥1,849 | ¥2,182 |
| January 2017 | ¥1,730 | ¥2,041 |
| December 2016 | ¥1,775 | ¥2,095 |
| November 2016 | ¥1,625 | ¥1,917 |
| October 2016 | ¥1,716 | ¥2,025 |
| September 2016 | ¥1,847 | ¥2,180 |
| August 2016 | ¥1,645 | ¥1,941 |
| July 2016 | ¥1,583 | ¥1,868 |
| June 2016 | ¥1,603 | ¥1,892 |
| May 2016 | ¥1,695 | ¥2,000 |
| April 2016 | ¥1,533 | ¥1,809 |
| March 2016 | ¥1,611 | ¥1,901 |
| February 2016 | ¥1,357 | ¥1,615 |
| January 2016 | ¥1,695 | ¥2,018 |
| December 2015 | ¥1,874 | ¥2,230 |
| November 2015 | ¥1,712 | ¥2,038 |
| October 2015 | ¥1,359 | ¥1,618 |
| September 2015 | ¥1,340 | ¥1,595 |
| August 2015 | ¥1,303 | ¥1,550 |
| July 2015 | ¥1,177 | ¥1,400 |
| June 2015 | ¥923 | ¥1,098 |
| May 2015 | ¥715 | ¥851 |
| April 2015 | ¥752 | ¥895 |
| March 2015 | ¥694 | ¥826 |
| February 2015 | ¥668 | ¥810 |
| January 2015 | ¥707 | ¥858 |
| December 2014 | ¥784 | ¥951 |
| November 2014 | ¥679 | ¥824 |
| October 2014 | ¥801 | ¥972 |
| September 2014 | ¥878 | ¥1,066 |
| August 2014 | ¥920 | ¥1,116 |
| July 2014 | ¥942 | ¥1,142 |
| June 2014 | ¥888 | ¥1,078 |
| May 2014 | ¥745 | ¥904 |
| April 2014 | ¥737 | ¥894 |
| March 2014 | ¥756 | ¥918 |
| February 2014 | ¥875 | ¥1,077 |
| January 2014 | ¥955 | ¥1,175 |
| December 2013 | ¥910 | ¥1,120 |
| November 2013 | ¥859 | ¥1,057 |
| October 2013 | ¥890 | ¥1,096 |
| September 2013 | ¥889 | ¥1,094 |
| August 2013 | ¥649 | ¥798 |
| July 2013 | ¥707 | ¥870 |
| June 2013 | ¥599 | ¥737 |
| May 2013 | ¥721 | ¥888 |
| April 2013 | ¥660 | ¥812 |
| March 2013 | ¥507 | ¥624 |
| February 2013 | ¥406 | ¥508 |
| January 2013 | ¥375 | ¥470 |
| December 2012 | ¥306 | ¥383 |
| November 2012 | ¥301 | ¥376 |
| October 2012 | ¥341 | ¥426 |
| September 2012 | ¥310 | ¥388 |
| August 2012 | ¥323 | ¥404 |
| July 2012 | ¥323 | ¥404 |
| June 2012 | ¥360 | ¥450 |
| May 2012 | ¥324 | ¥405 |
| April 2012 | ¥444 | ¥556 |
| March 2012 | ¥378 | ¥472 |
| February 2012 | ¥332 | ¥424 |
| January 2012 | ¥325 | ¥415 |
| December 2011 | ¥306 | ¥390 |
| November 2011 | ¥276 | ¥352 |
| October 2011 | ¥344 | ¥439 |
| September 2011 | ¥364 | ¥465 |
| August 2011 | ¥393 | ¥502 |
| July 2011 | ¥407 | ¥520 |
| June 2011 | ¥413 | ¥528 |
| May 2011 | ¥426 | ¥543 |
| April 2011 | ¥468 | ¥597 |
| March 2011 | ¥486 | ¥620 |
| February 2011 | ¥537 | ¥685 |
| January 2011 | ¥496 | ¥633 |
| December 2010 | ¥446 | ¥570 |
| November 2010 | ¥410 | ¥528 |
| October 2010 | ¥409 | ¥527 |
| September 2010 | ¥453 | ¥584 |
| August 2010 | ¥465 | ¥600 |
| July 2010 | ¥422 | ¥544 |
| June 2010 | ¥426 | ¥550 |
| May 2010 | ¥516 | ¥665 |
| April 2010 | ¥648 | ¥836 |
| March 2010 | ¥485 | ¥625 |
| February 2010 | ¥406 | ¥523 |
| January 2010 | ¥407 | ¥525 |
| December 2009 | ¥422 | ¥544 |
| November 2009 | ¥350 | ¥452 |
| October 2009 | ¥395 | ¥510 |
| September 2009 | ¥476 | ¥614 |
| August 2009 | ¥434 | ¥560 |
| July 2009 | ¥476 | ¥614 |
| June 2009 | ¥508 | ¥656 |
| May 2009 | ¥331 | ¥428 |
| April 2009 | ¥289 | ¥373 |
| March 2009 | ¥268 | ¥346 |
| February 2009 | ¥272 | ¥351 |
| January 2009 | ¥372 | ¥480 |
| December 2008 | ¥228 | ¥294 |
| November 2008 | ¥254 | ¥328 |
| October 2008 | ¥272 | ¥352 |
| September 2008 | ¥371 | ¥480 |
| August 2008 | ¥429 | ¥554 |
| July 2008 | ¥596 | ¥770 |
| June 2008 | ¥693 | ¥895 |
| May 2008 | ¥836 | ¥1,080 |
| April 2008 | ¥941 | ¥1,215 |
| March 2008 | ¥825 | ¥1,065 |
| February 2008 | ¥910 | ¥1,175 |
| January 2008 | ¥794 | ¥1,025 |
| December 2007 | ¥1,297 | ¥1,675 |
| November 2007 | ¥1,530 | ¥2,000 |
| October 2007 | ¥2,107 | ¥2,755 |
| September 2007 | ¥1,793 | ¥2,345 |
| August 2007 | ¥1,648 | ¥2,155 |
| July 2007 | ¥1,763 | ¥2,305 |
| June 2007 | ¥1,759 | ¥2,300 |
| May 2007 | ¥1,843 | ¥2,410 |
| April 2007 | ¥2,080 | ¥2,720 |
| March 2007 | ¥2,287 | ¥2,990 |
| February 2007 | ¥2,505 | ¥3,275 |
| January 2007 | ¥2,225 | ¥2,910 |
| December 2006 | ¥2,183 | ¥2,855 |
| November 2006 | ¥2,084 | ¥2,725 |
| October 2006 | ¥2,172 | ¥2,840 |
| September 2006 | ¥2,107 | ¥2,755 |
| August 2006 | ¥2,164 | ¥2,830 |
| July 2006 | ¥2,214 | ¥2,895 |
| June 2006 | ¥2,336 | ¥3,055 |
| May 2006 | ¥2,168 | ¥2,835 |
| April 2006 | ¥2,631 | ¥3,440 |
| March 2006 | ¥2,623 | ¥3,430 |
| February 2006 | ¥2,451 | ¥3,205 |
| January 2006 | ¥2,753 | ¥3,600 |
| December 2005 | ¥2,914 | ¥3,810 |
| November 2005 | ¥2,195 | ¥2,870 |
| October 2005 | ¥1,881 | ¥2,460 |
| September 2005 | ¥1,847 | ¥2,415 |
| August 2005 | ¥2,080 | ¥2,720 |
| July 2005 | ¥2,302 | ¥3,010 |
| June 2005 | ¥1,931 | ¥2,525 |
| May 2005 | ¥1,805 | ¥2,360 |
| April 2005 | ¥1,644 | ¥2,150 |
| March 2005 | ¥1,507 | ¥1,970 |
| February 2005 | ¥1,204 | ¥1,575 |
| January 2005 | ¥1,078 | ¥1,410 |
| December 2004 | ¥1,262 | ¥1,650 |
| November 2004 | ¥1,046 | ¥1,375 |
| October 2004 | ¥757 | ¥995 |
| September 2004 | ¥681 | ¥895 |
| August 2004 | ¥643 | ¥845 |
| July 2004 | ¥590 | ¥775 |
| June 2004 | ¥650 | ¥855 |
| May 2004 | ¥685 | ¥900 |
| April 2004 | ¥736 | ¥968 |
| March 2004 | ¥550 | ¥722 |
| February 2004 | ¥479 | ¥630 |
| January 2004 | ¥527 | ¥692 |
| December 2003 | ¥542 | ¥712 |
| November 2003 | ¥595 | ¥790 |
| October 2003 | ¥697 | ¥925 |
| September 2003 | ¥712 | ¥945 |
| August 2003 | ¥516 | ¥685 |
| July 2003 | ¥446 | ¥592 |
| June 2003 | ¥345 | ¥458 |
| May 2003 | ¥302 | ¥401 |
| April 2003 | ¥220 | ¥292 |
| March 2003 | ¥210 | ¥278 |
| February 2003 | ¥210 | ¥279 |
| January 2003 | ¥204 | ¥271 |
| December 2002 | ¥198 | ¥262 |
| November 2002 | ¥201 | ¥271 |
| October 2002 | ¥174 | ¥234 |
| September 2002 | ¥195 | ¥263 |
| August 2002 | ¥215 | ¥290 |
| July 2002 | ¥216 | ¥292 |
| June 2002 | ¥215 | ¥290 |
| May 2002 | ¥223 | ¥300 |
| April 2002 | ¥250 | ¥338 |
| March 2002 | ¥247 | ¥333 |
4849.T
Price: ¥2,672
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 135.75%
Payout Ratio Range:
Dividend Per Share: 70.10 JPY
Earnings Per Share: 51.58 JPY
P/E Ratio: 54.53
Exchange: JPX
Sector: Industrials
Industry: Staffing & Employment Services
Market Capitalization: 105.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 12.85%
DGR5: 18.54%
DGR10: 28.53%