Get 20% lifetime commission for referring investors to digrin.com
here.
MANDOM CORP - Price History
Monthly price history for 4917.T (MANDOM CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,213 | ¥1,213 |
| April 2024 | ¥1,300 | ¥1,300 |
| March 2024 | ¥1,350 | ¥1,350 |
| February 2024 | ¥1,319 | ¥1,338 |
| January 2024 | ¥1,268 | ¥1,287 |
| December 2023 | ¥1,258 | ¥1,277 |
| November 2023 | ¥1,256 | ¥1,274 |
| October 2023 | ¥1,362 | ¥1,382 |
| September 2023 | ¥1,360 | ¥1,380 |
| August 2023 | ¥1,396 | ¥1,437 |
| July 2023 | ¥1,388 | ¥1,428 |
| June 2023 | ¥1,405 | ¥1,446 |
| May 2023 | ¥1,423 | ¥1,465 |
| April 2023 | ¥1,568 | ¥1,614 |
| March 2023 | ¥1,435 | ¥1,477 |
| February 2023 | ¥1,377 | ¥1,435 |
| January 2023 | ¥1,409 | ¥1,469 |
| December 2022 | ¥1,405 | ¥1,464 |
| November 2022 | ¥1,380 | ¥1,438 |
| October 2022 | ¥1,446 | ¥1,507 |
| September 2022 | ¥1,458 | ¥1,520 |
| August 2022 | ¥1,427 | ¥1,506 |
| July 2022 | ¥1,534 | ¥1,619 |
| June 2022 | ¥1,509 | ¥1,593 |
| May 2022 | ¥1,342 | ¥1,417 |
| April 2022 | ¥1,227 | ¥1,295 |
| March 2022 | ¥1,246 | ¥1,315 |
| February 2022 | ¥1,284 | ¥1,374 |
| January 2022 | ¥1,278 | ¥1,368 |
| December 2021 | ¥1,323 | ¥1,416 |
| November 2021 | ¥1,331 | ¥1,424 |
| October 2021 | ¥1,546 | ¥1,654 |
| September 2021 | ¥1,501 | ¥1,606 |
| August 2021 | ¥1,539 | ¥1,666 |
| July 2021 | ¥1,709 | ¥1,850 |
| June 2021 | ¥1,912 | ¥2,070 |
| May 2021 | ¥1,775 | ¥1,921 |
| April 2021 | ¥1,890 | ¥2,046 |
| March 2021 | ¥1,929 | ¥2,088 |
| February 2021 | ¥1,662 | ¥1,812 |
| January 2021 | ¥1,443 | ¥1,574 |
| December 2020 | ¥1,557 | ¥1,698 |
| November 2020 | ¥1,501 | ¥1,637 |
| October 2020 | ¥1,420 | ¥1,549 |
| September 2020 | ¥1,618 | ¥1,765 |
| August 2020 | ¥1,532 | ¥1,685 |
| July 2020 | ¥1,388 | ¥1,527 |
| June 2020 | ¥1,804 | ¥1,985 |
| May 2020 | ¥1,979 | ¥2,177 |
| April 2020 | ¥1,896 | ¥2,086 |
| March 2020 | ¥1,882 | ¥2,071 |
| February 2020 | ¥2,067 | ¥2,306 |
| January 2020 | ¥2,241 | ¥2,500 |
| December 2019 | ¥2,689 | ¥3,000 |
| November 2019 | ¥2,711 | ¥3,025 |
| October 2019 | ¥2,707 | ¥3,020 |
| September 2019 | ¥2,399 | ¥2,677 |
| August 2019 | ¥2,317 | ¥2,614 |
| July 2019 | ¥2,273 | ¥2,565 |
| June 2019 | ¥2,311 | ¥2,608 |
| May 2019 | ¥2,361 | ¥2,664 |
| April 2019 | ¥2,543 | ¥2,869 |
| March 2019 | ¥2,522 | ¥2,846 |
| February 2019 | ¥2,474 | ¥2,821 |
| January 2019 | ¥2,236 | ¥2,549 |
| December 2018 | ¥2,640 | ¥3,010 |
| November 2018 | ¥2,921 | ¥3,330 |
| October 2018 | ¥2,754 | ¥3,140 |
| September 2018 | ¥3,166 | ¥3,610 |
| August 2018 | ¥2,905 | ¥3,340 |
| July 2018 | ¥3,031 | ¥3,485 |
| June 2018 | ¥3,001 | ¥3,450 |
| May 2018 | ¥3,088 | ¥3,550 |
| April 2018 | ¥3,435 | ¥3,950 |
| March 2018 | ¥3,192 | ¥3,670 |
| February 2018 | ¥3,274 | ¥3,775 |
| January 2018 | ¥3,374 | ¥3,890 |
| December 2017 | ¥3,205 | ¥3,695 |
| November 2017 | ¥3,292 | ¥3,795 |
| October 2017 | ¥2,927 | ¥3,375 |
| September 2017 | ¥2,684 | ¥3,095 |
| August 2017 | ¥2,812 | ¥3,295 |
| July 2017 | ¥2,599 | ¥3,045 |
| June 2017 | ¥2,599 | ¥3,045 |
| May 2017 | ¥2,467 | ¥2,890 |
| April 2017 | ¥2,257 | ¥2,645 |
| March 2017 | ¥2,228 | ¥2,610 |
| February 2017 | ¥2,235 | ¥2,645 |
| January 2017 | ¥2,248 | ¥2,660 |
| December 2016 | ¥2,129 | ¥2,520 |
| November 2016 | ¥2,074 | ¥2,455 |
| October 2016 | ¥2,070 | ¥2,450 |
| September 2016 | ¥1,950 | ¥2,308 |
| August 2016 | ¥1,773 | ¥2,118 |
| July 2016 | ¥1,898 | ¥2,268 |
| June 2016 | ¥1,965 | ¥2,348 |
| May 2016 | ¥2,131 | ¥2,545 |
| April 2016 | ¥2,085 | ¥2,490 |
| March 2016 | ¥2,097 | ¥2,505 |
| February 2016 | ¥1,973 | ¥2,375 |
| January 2016 | ¥2,041 | ¥2,458 |
| December 2015 | ¥2,033 | ¥2,448 |
| November 2015 | ¥2,054 | ¥2,472 |
| October 2015 | ¥2,000 | ¥2,408 |
| September 2015 | ¥1,620 | ¥1,950 |
| August 2015 | ¥1,819 | ¥2,212 |
| July 2015 | ¥2,108 | ¥2,565 |
| June 2015 | ¥2,240 | ¥2,725 |
| May 2015 | ¥1,987 | ¥2,418 |
| April 2015 | ¥1,899 | ¥2,310 |
| March 2015 | ¥1,806 | ¥2,198 |
| February 2015 | ¥1,646 | ¥2,020 |
| January 2015 | ¥1,625 | ¥1,995 |
| December 2014 | ¥1,613 | ¥1,980 |
| November 2014 | ¥1,546 | ¥1,898 |
| October 2014 | ¥1,517 | ¥1,862 |
| September 2014 | ¥1,542 | ¥1,892 |
| August 2014 | ¥1,618 | ¥2,005 |
| July 2014 | ¥1,531 | ¥1,898 |
| June 2014 | ¥1,455 | ¥1,802 |
| May 2014 | ¥1,398 | ¥1,732 |
| April 2014 | ¥1,447 | ¥1,792 |
| March 2014 | ¥1,505 | ¥1,865 |
| February 2014 | ¥1,382 | ¥1,730 |
| January 2014 | ¥1,410 | ¥1,765 |
| December 2013 | ¥1,330 | ¥1,665 |
| November 2013 | ¥1,308 | ¥1,638 |
| October 2013 | ¥1,344 | ¥1,682 |
| September 2013 | ¥1,370 | ¥1,715 |
| August 2013 | ¥1,254 | ¥1,585 |
| July 2013 | ¥1,377 | ¥1,740 |
| June 2013 | ¥1,306 | ¥1,650 |
| May 2013 | ¥1,274 | ¥1,610 |
| April 2013 | ¥1,410 | ¥1,782 |
| March 2013 | ¥1,306 | ¥1,650 |
| February 2013 | ¥1,133 | ¥1,446 |
| January 2013 | ¥1,065 | ¥1,360 |
| December 2012 | ¥931 | ¥1,188 |
| November 2012 | ¥862 | ¥1,100 |
| October 2012 | ¥826 | ¥1,054 |
| September 2012 | ¥802 | ¥1,023 |
| August 2012 | ¥803 | ¥1,040 |
| July 2012 | ¥766 | ¥992 |
| June 2012 | ¥782 | ¥1,012 |
| May 2012 | ¥761 | ¥985 |
| April 2012 | ¥780 | ¥1,010 |
| March 2012 | ¥802 | ¥1,038 |
| February 2012 | ¥761 | ¥1,000 |
| January 2012 | ¥757 | ¥995 |
| December 2011 | ¥775 | ¥1,018 |
| November 2011 | ¥743 | ¥976 |
| October 2011 | ¥765 | ¥1,006 |
| September 2011 | ¥880 | ¥1,156 |
| August 2011 | ¥858 | ¥1,142 |
| July 2011 | ¥853 | ¥1,136 |
| June 2011 | ¥830 | ¥1,105 |
| May 2011 | ¥785 | ¥1,046 |
| April 2011 | ¥801 | ¥1,067 |
| March 2011 | ¥762 | ¥1,014 |
| February 2011 | ¥810 | ¥1,095 |
| January 2011 | ¥815 | ¥1,101 |
| December 2010 | ¥814 | ¥1,100 |
| November 2010 | ¥797 | ¥1,076 |
| October 2010 | ¥812 | ¥1,096 |
| September 2010 | ¥832 | ¥1,124 |
| August 2010 | ¥826 | ¥1,130 |
| July 2010 | ¥877 | ¥1,200 |
| June 2010 | ¥883 | ¥1,210 |
| May 2010 | ¥884 | ¥1,210 |
| April 2010 | ¥913 | ¥1,250 |
| March 2010 | ¥931 | ¥1,275 |
| February 2010 | ¥899 | ¥1,245 |
| January 2010 | ¥906 | ¥1,255 |
| December 2009 | ¥951 | ¥1,318 |
| November 2009 | ¥837 | ¥1,160 |
| October 2009 | ¥854 | ¥1,182 |
| September 2009 | ¥928 | ¥1,285 |
| August 2009 | ¥965 | ¥1,352 |
| July 2009 | ¥942 | ¥1,320 |
| June 2009 | ¥779 | ¥1,092 |
| May 2009 | ¥770 | ¥1,080 |
| April 2009 | ¥632 | ¥886 |
| March 2009 | ¥582 | ¥816 |
| February 2009 | ¥587 | ¥832 |
| January 2009 | ¥794 | ¥1,128 |
| December 2008 | ¥902 | ¥1,280 |
| November 2008 | ¥932 | ¥1,322 |
| October 2008 | ¥927 | ¥1,315 |
| September 2008 | ¥986 | ¥1,400 |
| August 2008 | ¥1,017 | ¥1,465 |
| July 2008 | ¥899 | ¥1,295 |
| June 2008 | ¥936 | ¥1,348 |
| May 2008 | ¥955 | ¥1,375 |
| April 2008 | ¥958 | ¥1,380 |
| March 2008 | ¥1,042 | ¥1,500 |
| February 2008 | ¥1,055 | ¥1,530 |
| January 2008 | ¥1,086 | ¥1,575 |
| December 2007 | ¥1,030 | ¥1,492 |
| November 2007 | ¥1,012 | ¥1,468 |
| October 2007 | ¥986 | ¥1,430 |
| September 2007 | ¥969 | ¥1,405 |
| August 2007 | ¥1,013 | ¥1,485 |
| July 2007 | ¥993 | ¥1,455 |
| June 2007 | ¥964 | ¥1,412 |
| May 2007 | ¥971 | ¥1,422 |
| April 2007 | ¥1,044 | ¥1,530 |
| March 2007 | ¥1,006 | ¥1,475 |
| February 2007 | ¥1,050 | ¥1,555 |
| January 2007 | ¥1,027 | ¥1,520 |
| December 2006 | ¥996 | ¥1,475 |
| November 2006 | ¥1,012 | ¥1,498 |
| October 2006 | ¥963 | ¥1,425 |
| September 2006 | ¥973 | ¥1,440 |
| August 2006 | ¥1,016 | ¥1,520 |
| July 2006 | ¥943 | ¥1,410 |
| June 2006 | ¥924 | ¥1,382 |
| May 2006 | ¥928 | ¥1,388 |
| April 2006 | ¥951 | ¥1,422 |
| March 2006 | ¥991 | ¥1,482 |
| February 2006 | ¥1,003 | ¥1,515 |
| January 2006 | ¥980 | ¥1,480 |
| December 2005 | ¥924 | ¥1,395 |
| November 2005 | ¥919 | ¥1,388 |
| October 2005 | ¥924 | ¥1,395 |
| September 2005 | ¥932 | ¥1,408 |
| August 2005 | ¥925 | ¥1,412 |
| July 2005 | ¥981 | ¥1,498 |
| June 2005 | ¥943 | ¥1,440 |
| May 2005 | ¥901 | ¥1,375 |
| April 2005 | ¥958 | ¥1,462 |
| March 2005 | ¥955 | ¥1,458 |
| February 2005 | ¥944 | ¥1,455 |
| January 2005 | ¥900 | ¥1,388 |
| December 2004 | ¥902 | ¥1,390 |
| November 2004 | ¥859 | ¥1,325 |
| October 2004 | ¥906 | ¥1,398 |
| September 2004 | ¥908 | ¥1,400 |
| August 2004 | ¥850 | ¥1,322 |
| July 2004 | ¥858 | ¥1,335 |
| June 2004 | ¥803 | ¥1,250 |
| May 2004 | ¥820 | ¥1,275 |
| April 2004 | ¥791 | ¥1,230 |
| March 2004 | ¥747 | ¥1,162 |
| February 2004 | ¥698 | ¥1,098 |
| January 2004 | ¥689 | ¥1,082 |
| December 2003 | ¥682 | ¥1,072 |
| November 2003 | ¥657 | ¥1,032 |
| October 2003 | ¥679 | ¥1,068 |
| September 2003 | ¥700 | ¥1,100 |
| August 2003 | ¥683 | ¥1,085 |
| July 2003 | ¥664 | ¥1,055 |
| June 2003 | ¥672 | ¥1,068 |
| May 2003 | ¥679 | ¥1,080 |
| April 2003 | ¥714 | ¥1,135 |
| March 2003 | ¥689 | ¥1,095 |
| February 2003 | ¥720 | ¥1,150 |
| January 2003 | ¥767 | ¥1,225 |
| December 2002 | ¥755 | ¥1,205 |
| November 2002 | ¥751 | ¥1,200 |
| October 2002 | ¥756 | ¥1,208 |
| September 2002 | ¥745 | ¥1,190 |
| August 2002 | ¥711 | ¥1,145 |
| July 2002 | ¥720 | ¥1,160 |
| June 2002 | ¥660 | ¥1,062 |
| May 2002 | ¥683 | ¥1,100 |
| April 2002 | ¥565 | ¥910 |
| March 2002 | ¥568 | ¥915 |
| February 2002 | ¥537 | ¥874 |
| January 2002 | ¥559 | ¥910 |
4917.T
Price: ¥1,213
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.30%
Payout Ratio: 105.79%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 37.91 JPY
P/E Ratio: 33.64
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 60.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -10.11%
DGR5: -5.06%
DGR10: 4.44%
DGR20: 6.84%