OHARA INC - Price History
Monthly price history for 5218.T (OHARA INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,302 | ¥1,302 |
| April 2024 | ¥1,327 | ¥1,327 |
| March 2024 | ¥1,343 | ¥1,343 |
| February 2024 | ¥1,255 | ¥1,255 |
| January 2024 | ¥1,196 | ¥1,196 |
| December 2023 | ¥1,087 | ¥1,087 |
| November 2023 | ¥1,314 | ¥1,314 |
| October 2023 | ¥1,254 | ¥1,254 |
| September 2023 | ¥1,278 | ¥1,298 |
| August 2023 | ¥1,369 | ¥1,391 |
| July 2023 | ¥1,381 | ¥1,403 |
| June 2023 | ¥1,450 | ¥1,473 |
| May 2023 | ¥1,185 | ¥1,204 |
| April 2023 | ¥1,131 | ¥1,149 |
| March 2023 | ¥1,156 | ¥1,174 |
| February 2023 | ¥1,189 | ¥1,208 |
| January 2023 | ¥1,189 | ¥1,208 |
| December 2022 | ¥1,043 | ¥1,059 |
| November 2022 | ¥1,245 | ¥1,265 |
| October 2022 | ¥1,193 | ¥1,212 |
| September 2022 | ¥1,211 | ¥1,250 |
| August 2022 | ¥1,315 | ¥1,358 |
| July 2022 | ¥1,199 | ¥1,238 |
| June 2022 | ¥1,151 | ¥1,188 |
| May 2022 | ¥1,177 | ¥1,215 |
| April 2022 | ¥1,071 | ¥1,106 |
| March 2022 | ¥1,231 | ¥1,271 |
| February 2022 | ¥1,103 | ¥1,139 |
| January 2022 | ¥1,040 | ¥1,074 |
| December 2021 | ¥1,191 | ¥1,230 |
| November 2021 | ¥1,320 | ¥1,363 |
| October 2021 | ¥1,341 | ¥1,385 |
| September 2021 | ¥1,450 | ¥1,508 |
| August 2021 | ¥1,296 | ¥1,348 |
| July 2021 | ¥1,298 | ¥1,350 |
| June 2021 | ¥1,405 | ¥1,461 |
| May 2021 | ¥1,503 | ¥1,563 |
| April 2021 | ¥1,517 | ¥1,578 |
| March 2021 | ¥1,623 | ¥1,688 |
| February 2021 | ¥1,921 | ¥1,998 |
| January 2021 | ¥1,691 | ¥1,759 |
| December 2020 | ¥1,584 | ¥1,647 |
| November 2020 | ¥1,450 | ¥1,508 |
| October 2020 | ¥1,183 | ¥1,230 |
| September 2020 | ¥1,250 | ¥1,311 |
| August 2020 | ¥973 | ¥1,020 |
| July 2020 | ¥900 | ¥944 |
| June 2020 | ¥1,026 | ¥1,076 |
| May 2020 | ¥926 | ¥971 |
| April 2020 | ¥878 | ¥921 |
| March 2020 | ¥832 | ¥872 |
| February 2020 | ¥1,013 | ¥1,062 |
| January 2020 | ¥1,169 | ¥1,226 |
| December 2019 | ¥1,399 | ¥1,467 |
| November 2019 | ¥1,392 | ¥1,459 |
| October 2019 | ¥1,435 | ¥1,504 |
| September 2019 | ¥1,409 | ¥1,492 |
| August 2019 | ¥1,191 | ¥1,261 |
| July 2019 | ¥1,373 | ¥1,454 |
| June 2019 | ¥1,334 | ¥1,412 |
| May 2019 | ¥1,228 | ¥1,300 |
| April 2019 | ¥1,313 | ¥1,390 |
| March 2019 | ¥1,196 | ¥1,266 |
| February 2019 | ¥1,641 | ¥1,737 |
| January 2019 | ¥1,547 | ¥1,638 |
| December 2018 | ¥1,535 | ¥1,625 |
| November 2018 | ¥2,257 | ¥2,389 |
| October 2018 | ¥2,254 | ¥2,386 |
| September 2018 | ¥2,840 | ¥3,045 |
| August 2018 | ¥2,618 | ¥2,807 |
| July 2018 | ¥2,541 | ¥2,725 |
| June 2018 | ¥3,012 | ¥3,230 |
| May 2018 | ¥2,050 | ¥2,198 |
| April 2018 | ¥2,291 | ¥2,457 |
| March 2018 | ¥2,355 | ¥2,525 |
| February 2018 | ¥2,750 | ¥2,949 |
| January 2018 | ¥3,357 | ¥3,600 |
| December 2017 | ¥3,194 | ¥3,425 |
| November 2017 | ¥2,654 | ¥2,846 |
| October 2017 | ¥2,068 | ¥2,218 |
| September 2017 | ¥2,041 | ¥2,208 |
| August 2017 | ¥1,393 | ¥1,507 |
| July 2017 | ¥1,288 | ¥1,393 |
| June 2017 | ¥1,167 | ¥1,262 |
| May 2017 | ¥1,023 | ¥1,107 |
| April 2017 | ¥970 | ¥1,049 |
| March 2017 | ¥1,141 | ¥1,234 |
| February 2017 | ¥1,235 | ¥1,336 |
| January 2017 | ¥836 | ¥904 |
| December 2016 | ¥767 | ¥830 |
| November 2016 | ¥581 | ¥629 |
| October 2016 | ¥572 | ¥619 |
| September 2016 | ¥561 | ¥616 |
| August 2016 | ¥601 | ¥661 |
| July 2016 | ¥489 | ¥537 |
| June 2016 | ¥448 | ¥492 |
| May 2016 | ¥499 | ¥548 |
| April 2016 | ¥466 | ¥512 |
| March 2016 | ¥478 | ¥525 |
| February 2016 | ¥464 | ¥510 |
| January 2016 | ¥510 | ¥560 |
| December 2015 | ¥540 | ¥594 |
| November 2015 | ¥578 | ¥635 |
| October 2015 | ¥538 | ¥591 |
| September 2015 | ¥518 | ¥574 |
| August 2015 | ¥519 | ¥575 |
| July 2015 | ¥542 | ¥601 |
| June 2015 | ¥562 | ¥623 |
| May 2015 | ¥556 | ¥616 |
| April 2015 | ¥554 | ¥614 |
| March 2015 | ¥532 | ¥590 |
| February 2015 | ¥532 | ¥589 |
| January 2015 | ¥509 | ¥564 |
| December 2014 | ¥513 | ¥569 |
| November 2014 | ¥522 | ¥579 |
| October 2014 | ¥519 | ¥575 |
| September 2014 | ¥542 | ¥611 |
| August 2014 | ¥522 | ¥589 |
| July 2014 | ¥518 | ¥584 |
| June 2014 | ¥525 | ¥592 |
| May 2014 | ¥524 | ¥591 |
| April 2014 | ¥533 | ¥601 |
| March 2014 | ¥563 | ¥635 |
| February 2014 | ¥525 | ¥592 |
| January 2014 | ¥537 | ¥605 |
| December 2013 | ¥571 | ¥644 |
| November 2013 | ¥553 | ¥624 |
| October 2013 | ¥542 | ¥611 |
| September 2013 | ¥555 | ¥636 |
| August 2013 | ¥540 | ¥619 |
| July 2013 | ¥555 | ¥636 |
| June 2013 | ¥598 | ¥685 |
| May 2013 | ¥585 | ¥670 |
| April 2013 | ¥581 | ¥666 |
| March 2013 | ¥562 | ¥644 |
| February 2013 | ¥583 | ¥668 |
| January 2013 | ¥610 | ¥699 |
| December 2012 | ¥566 | ¥649 |
| November 2012 | ¥525 | ¥601 |
| October 2012 | ¥530 | ¥607 |
| September 2012 | ¥544 | ¥643 |
| August 2012 | ¥559 | ¥661 |
| July 2012 | ¥583 | ¥689 |
| June 2012 | ¥683 | ¥808 |
| May 2012 | ¥669 | ¥791 |
| April 2012 | ¥780 | ¥922 |
| March 2012 | ¥811 | ¥959 |
| February 2012 | ¥772 | ¥913 |
| January 2012 | ¥691 | ¥817 |
| December 2011 | ¥671 | ¥794 |
| November 2011 | ¥647 | ¥765 |
| October 2011 | ¥654 | ¥773 |
| September 2011 | ¥584 | ¥710 |
| August 2011 | ¥633 | ¥769 |
| July 2011 | ¥680 | ¥826 |
| June 2011 | ¥696 | ¥845 |
| May 2011 | ¥668 | ¥812 |
| April 2011 | ¥717 | ¥871 |
| March 2011 | ¥779 | ¥946 |
| February 2011 | ¥876 | ¥1,064 |
| January 2011 | ¥872 | ¥1,060 |
| December 2010 | ¥927 | ¥1,126 |
| November 2010 | ¥873 | ¥1,061 |
| October 2010 | ¥800 | ¥972 |
| September 2010 | ¥946 | ¥1,171 |
| August 2010 | ¥867 | ¥1,074 |
| July 2010 | ¥1,093 | ¥1,353 |
| June 2010 | ¥1,145 | ¥1,418 |
| May 2010 | ¥1,070 | ¥1,325 |
| April 2010 | ¥1,237 | ¥1,532 |
| March 2010 | ¥1,389 | ¥1,720 |
| February 2010 | ¥1,141 | ¥1,413 |
| January 2010 | ¥1,143 | ¥1,416 |
| December 2009 | ¥1,276 | ¥1,580 |
| November 2009 | ¥1,037 | ¥1,284 |
| October 2009 | ¥1,113 | ¥1,379 |
| September 2009 | ¥1,181 | ¥1,462 |
| August 2009 | ¥1,193 | ¥1,477 |
| July 2009 | ¥1,078 | ¥1,335 |
| June 2009 | ¥1,102 | ¥1,365 |
| May 2009 | ¥893 | ¥1,106 |
| April 2009 | ¥960 | ¥1,189 |
| March 2009 | ¥698 | ¥865 |
| February 2009 | ¥562 | ¥696 |
| January 2009 | ¥634 | ¥785 |
| December 2008 | ¥581 | ¥720 |
| November 2008 | ¥648 | ¥802 |
| October 2008 | ¥714 | ¥884 |
| September 2008 | ¥864 | ¥1,104 |
| August 2008 | ¥1,288 | ¥1,647 |
| July 2008 | ¥1,343 | ¥1,717 |
| June 2008 | ¥1,483 | ¥1,896 |
| May 2008 | ¥1,514 | ¥1,935 |
| April 2008 | ¥1,408 | ¥1,800 |
| March 2008 | ¥1,393 | ¥1,781 |
| February 2008 | ¥1,119 | ¥1,430 |
| January 2008 | ¥1,116 | ¥1,427 |
| December 2007 | ¥1,407 | ¥1,798 |
| November 2007 | ¥1,447 | ¥1,850 |
| October 2007 | ¥1,616 | ¥2,065 |
| September 2007 | ¥1,661 | ¥2,150 |
| August 2007 | ¥1,557 | ¥2,015 |
| July 2007 | ¥1,792 | ¥2,320 |
| June 2007 | ¥1,939 | ¥2,510 |
| May 2007 | ¥2,078 | ¥2,690 |
| April 2007 | ¥2,179 | ¥2,820 |
| March 2007 | ¥2,086 | ¥2,700 |
| February 2007 | ¥2,063 | ¥2,670 |
| January 2007 | ¥2,074 | ¥2,685 |
| December 2006 | ¥2,128 | ¥2,755 |
| November 2006 | ¥2,294 | ¥2,970 |
| October 2006 | ¥2,279 | ¥2,950 |
| September 2006 | ¥2,529 | ¥3,295 |
| August 2006 | ¥2,218 | ¥2,890 |
| July 2006 | ¥2,107 | ¥2,745 |
| June 2006 | ¥2,268 | ¥2,955 |
| May 2006 | ¥2,107 | ¥2,745 |
| April 2006 | ¥2,249 | ¥2,930 |
| March 2006 | ¥2,349 | ¥3,060 |
| February 2006 | ¥2,107 | ¥2,745 |
| January 2006 | ¥2,230 | ¥2,905 |
| December 2005 | ¥2,299 | ¥2,995 |
| November 2005 | ¥2,337 | ¥3,045 |
| October 2005 | ¥1,861 | ¥2,425 |
5218.T
Price: ¥1,313
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 44.88%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 44.53 JPY
P/E Ratio: 17.88
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 31.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 3.33%
DGR10: 21.67%