KOGI CORPORATION - Price History
Monthly price history for 5603.T (KOGI CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,180 | ¥1,180 |
| April 2024 | ¥1,351 | ¥1,351 |
| March 2024 | ¥1,470 | ¥1,470 |
| February 2024 | ¥1,463 | ¥1,523 |
| January 2024 | ¥1,196 | ¥1,245 |
| December 2023 | ¥1,100 | ¥1,145 |
| November 2023 | ¥1,097 | ¥1,142 |
| October 2023 | ¥1,341 | ¥1,396 |
| September 2023 | ¥1,397 | ¥1,455 |
| August 2023 | ¥1,493 | ¥1,555 |
| July 2023 | ¥1,286 | ¥1,339 |
| June 2023 | ¥1,230 | ¥1,281 |
| May 2023 | ¥1,169 | ¥1,217 |
| April 2023 | ¥1,006 | ¥1,048 |
| March 2023 | ¥998 | ¥1,039 |
| February 2023 | ¥938 | ¥1,011 |
| January 2023 | ¥899 | ¥969 |
| December 2022 | ¥830 | ¥894 |
| November 2022 | ¥841 | ¥906 |
| October 2022 | ¥807 | ¥870 |
| September 2022 | ¥835 | ¥900 |
| August 2022 | ¥885 | ¥953 |
| July 2022 | ¥898 | ¥968 |
| June 2022 | ¥922 | ¥993 |
| May 2022 | ¥914 | ¥985 |
| April 2022 | ¥824 | ¥888 |
| March 2022 | ¥910 | ¥981 |
| February 2022 | ¥841 | ¥916 |
| January 2022 | ¥851 | ¥927 |
| December 2021 | ¥890 | ¥969 |
| November 2021 | ¥917 | ¥998 |
| October 2021 | ¥999 | ¥1,088 |
| September 2021 | ¥1,033 | ¥1,125 |
| August 2021 | ¥1,053 | ¥1,146 |
| July 2021 | ¥1,043 | ¥1,136 |
| June 2021 | ¥1,051 | ¥1,144 |
| May 2021 | ¥1,119 | ¥1,218 |
| April 2021 | ¥1,087 | ¥1,183 |
| March 2021 | ¥1,115 | ¥1,214 |
| February 2021 | ¥1,042 | ¥1,153 |
| January 2021 | ¥985 | ¥1,090 |
| December 2020 | ¥993 | ¥1,098 |
| November 2020 | ¥1,136 | ¥1,257 |
| October 2020 | ¥1,085 | ¥1,200 |
| September 2020 | ¥1,266 | ¥1,400 |
| August 2020 | ¥1,147 | ¥1,269 |
| July 2020 | ¥1,059 | ¥1,171 |
| June 2020 | ¥1,119 | ¥1,238 |
| May 2020 | ¥1,086 | ¥1,201 |
| April 2020 | ¥917 | ¥1,014 |
| March 2020 | ¥899 | ¥995 |
| February 2020 | ¥945 | ¥1,099 |
| January 2020 | ¥1,147 | ¥1,334 |
| December 2019 | ¥1,261 | ¥1,466 |
| November 2019 | ¥1,237 | ¥1,439 |
| October 2019 | ¥1,205 | ¥1,401 |
| September 2019 | ¥1,111 | ¥1,292 |
| August 2019 | ¥1,056 | ¥1,228 |
| July 2019 | ¥1,169 | ¥1,359 |
| June 2019 | ¥1,110 | ¥1,291 |
| May 2019 | ¥1,060 | ¥1,233 |
| April 2019 | ¥1,187 | ¥1,381 |
| March 2019 | ¥1,187 | ¥1,380 |
| February 2019 | ¥1,178 | ¥1,421 |
| January 2019 | ¥1,121 | ¥1,352 |
| December 2018 | ¥1,065 | ¥1,285 |
| November 2018 | ¥1,327 | ¥1,601 |
| October 2018 | ¥1,369 | ¥1,652 |
| September 2018 | ¥1,544 | ¥1,863 |
| August 2018 | ¥1,501 | ¥1,811 |
| July 2018 | ¥1,583 | ¥1,910 |
| June 2018 | ¥1,562 | ¥1,884 |
| May 2018 | ¥1,645 | ¥1,984 |
| April 2018 | ¥1,663 | ¥2,006 |
| March 2018 | ¥1,643 | ¥1,982 |
| February 2018 | ¥1,658 | ¥2,051 |
| January 2018 | ¥1,742 | ¥2,155 |
| December 2017 | ¥1,721 | ¥2,129 |
| November 2017 | ¥1,723 | ¥2,132 |
| October 2017 | ¥1,844 | ¥2,281 |
| September 2017 | ¥1,854 | ¥2,294 |
| August 2017 | ¥1,818 | ¥2,250 |
| July 2017 | ¥1,907 | ¥2,360 |
| June 2017 | ¥1,948 | ¥2,410 |
| May 2017 | ¥1,705 | ¥2,110 |
| April 2017 | ¥1,827 | ¥2,260 |
| March 2017 | ¥1,867 | ¥2,310 |
| February 2017 | ¥1,940 | ¥2,410 |
| January 2017 | ¥2,149 | ¥2,670 |
| December 2016 | ¥2,068 | ¥2,570 |
| November 2016 | ¥2,100 | ¥2,610 |
| October 2016 | ¥1,972 | ¥2,450 |
| September 2016 | ¥2,229 | ¥2,770 |
| August 2016 | ¥1,859 | ¥2,310 |
| July 2016 | ¥1,441 | ¥1,790 |
| June 2016 | ¥1,151 | ¥1,430 |
| May 2016 | ¥1,247 | ¥1,550 |
| April 2016 | ¥1,304 | ¥1,620 |
| March 2016 | ¥1,288 | ¥1,600 |
| February 2016 | ¥1,211 | ¥1,550 |
| January 2016 | ¥1,335 | ¥1,710 |
| December 2015 | ¥1,476 | ¥1,890 |
| November 2015 | ¥1,499 | ¥1,920 |
| October 2015 | ¥1,406 | ¥1,800 |
| September 2015 | ¥1,242 | ¥1,590 |
| August 2015 | ¥1,406 | ¥1,800 |
| July 2015 | ¥1,570 | ¥2,010 |
| June 2015 | ¥1,648 | ¥2,110 |
| May 2015 | ¥1,679 | ¥2,150 |
| April 2015 | ¥1,648 | ¥2,110 |
| March 2015 | ¥1,656 | ¥2,120 |
| February 2015 | ¥1,687 | ¥2,210 |
| January 2015 | ¥1,633 | ¥2,140 |
| December 2014 | ¥1,618 | ¥2,120 |
| November 2014 | ¥1,603 | ¥2,100 |
| October 2014 | ¥1,832 | ¥2,400 |
| September 2014 | ¥1,946 | ¥2,550 |
| August 2014 | ¥1,900 | ¥2,490 |
| July 2014 | ¥1,771 | ¥2,320 |
| June 2014 | ¥1,603 | ¥2,100 |
| May 2014 | ¥1,442 | ¥1,890 |
| April 2014 | ¥1,412 | ¥1,850 |
| March 2014 | ¥1,557 | ¥2,040 |
| February 2014 | ¥1,443 | ¥1,940 |
| January 2014 | ¥1,458 | ¥1,960 |
| December 2013 | ¥1,525 | ¥2,050 |
| November 2013 | ¥1,525 | ¥2,050 |
| October 2013 | ¥1,480 | ¥1,990 |
| September 2013 | ¥1,540 | ¥2,070 |
| August 2013 | ¥1,324 | ¥1,780 |
| July 2013 | ¥1,354 | ¥1,820 |
| June 2013 | ¥1,250 | ¥1,680 |
| May 2013 | ¥1,324 | ¥1,780 |
| April 2013 | ¥1,369 | ¥1,840 |
| March 2013 | ¥1,346 | ¥1,810 |
| February 2013 | ¥1,296 | ¥1,790 |
| January 2013 | ¥1,362 | ¥1,880 |
| December 2012 | ¥1,289 | ¥1,780 |
| November 2012 | ¥1,354 | ¥1,870 |
| October 2012 | ¥1,014 | ¥1,400 |
| September 2012 | ¥971 | ¥1,340 |
| August 2012 | ¥1,050 | ¥1,450 |
| July 2012 | ¥1,130 | ¥1,560 |
| June 2012 | ¥1,521 | ¥2,100 |
| May 2012 | ¥1,101 | ¥1,520 |
| April 2012 | ¥1,659 | ¥2,290 |
| March 2012 | ¥1,825 | ¥2,520 |
| February 2012 | ¥1,819 | ¥2,560 |
| January 2012 | ¥2,181 | ¥3,070 |
| December 2011 | ¥2,032 | ¥2,860 |
| November 2011 | ¥1,627 | ¥2,290 |
| October 2011 | ¥895 | ¥1,260 |
| September 2011 | ¥924 | ¥1,300 |
| August 2011 | ¥1,194 | ¥1,680 |
| July 2011 | ¥1,208 | ¥1,700 |
| June 2011 | ¥1,286 | ¥1,810 |
| May 2011 | ¥1,293 | ¥1,820 |
| April 2011 | ¥1,698 | ¥2,390 |
| March 2011 | ¥1,776 | ¥2,500 |
| February 2011 | ¥1,109 | ¥1,600 |
| January 2011 | ¥908 | ¥1,310 |
| December 2010 | ¥832 | ¥1,200 |
| November 2010 | ¥728 | ¥1,050 |
| October 2010 | ¥673 | ¥970 |
| September 2010 | ¥693 | ¥1,000 |
| August 2010 | ¥666 | ¥960 |
| July 2010 | ¥707 | ¥1,020 |
| June 2010 | ¥707 | ¥1,020 |
| May 2010 | ¥749 | ¥1,080 |
| April 2010 | ¥915 | ¥1,320 |
| March 2010 | ¥936 | ¥1,350 |
| February 2010 | ¥763 | ¥1,100 |
| January 2010 | ¥777 | ¥1,120 |
| December 2009 | ¥818 | ¥1,180 |
| November 2009 | ¥700 | ¥1,010 |
| October 2009 | ¥846 | ¥1,220 |
| September 2009 | ¥846 | ¥1,220 |
| August 2009 | ¥1,012 | ¥1,460 |
| July 2009 | ¥999 | ¥1,440 |
| June 2009 | ¥1,096 | ¥1,580 |
| May 2009 | ¥971 | ¥1,400 |
| April 2009 | ¥1,040 | ¥1,500 |
| March 2009 | ¥1,290 | ¥1,860 |
| February 2009 | ¥652 | ¥940 |
| January 2009 | ¥673 | ¥970 |
| December 2008 | ¥693 | ¥1,000 |
| November 2008 | ¥638 | ¥920 |
| October 2008 | ¥728 | ¥1,050 |
| September 2008 | ¥846 | ¥1,220 |
| August 2008 | ¥957 | ¥1,380 |
| July 2008 | ¥1,019 | ¥1,470 |
| June 2008 | ¥1,054 | ¥1,520 |
| May 2008 | ¥1,116 | ¥1,610 |
| April 2008 | ¥1,158 | ¥1,670 |
| March 2008 | ¥1,040 | ¥1,500 |
| February 2008 | ¥1,074 | ¥1,610 |
| January 2008 | ¥960 | ¥1,440 |
| December 2007 | ¥1,127 | ¥1,690 |
| November 2007 | ¥1,234 | ¥1,850 |
| October 2007 | ¥1,287 | ¥1,930 |
| September 2007 | ¥1,301 | ¥1,950 |
| August 2007 | ¥1,321 | ¥1,980 |
| July 2007 | ¥1,574 | ¥2,360 |
| June 2007 | ¥1,694 | ¥2,540 |
| May 2007 | ¥1,614 | ¥2,420 |
| April 2007 | ¥1,847 | ¥2,770 |
| March 2007 | ¥1,994 | ¥2,990 |
| February 2007 | ¥2,067 | ¥3,100 |
| January 2007 | ¥2,034 | ¥3,050 |
| December 2006 | ¥2,114 | ¥3,170 |
| November 2006 | ¥1,961 | ¥2,940 |
| October 2006 | ¥1,734 | ¥2,600 |
| September 2006 | ¥1,521 | ¥2,280 |
| August 2006 | ¥1,521 | ¥2,280 |
| July 2006 | ¥1,441 | ¥2,160 |
| June 2006 | ¥1,594 | ¥2,390 |
| May 2006 | ¥1,567 | ¥2,350 |
| April 2006 | ¥1,867 | ¥2,800 |
| March 2006 | ¥1,961 | ¥2,940 |
| February 2006 | ¥1,967 | ¥2,950 |
| January 2006 | ¥1,987 | ¥2,980 |
| December 2005 | ¥2,168 | ¥3,250 |
| November 2005 | ¥1,994 | ¥2,990 |
| October 2005 | ¥1,974 | ¥2,960 |
| September 2005 | ¥1,987 | ¥2,980 |
| August 2005 | ¥1,947 | ¥2,920 |
| July 2005 | ¥2,054 | ¥3,080 |
| June 2005 | ¥1,901 | ¥2,850 |
| May 2005 | ¥2,094 | ¥3,140 |
| April 2005 | ¥2,914 | ¥4,370 |
| March 2005 | ¥2,721 | ¥4,080 |
| February 2005 | ¥3,595 | ¥5,390 |
| January 2005 | ¥1,227 | ¥1,840 |
| December 2004 | ¥1,114 | ¥1,670 |
| November 2004 | ¥1,120 | ¥1,680 |
| October 2004 | ¥1,067 | ¥1,600 |
| September 2004 | ¥954 | ¥1,430 |
| August 2004 | ¥1,007 | ¥1,510 |
| July 2004 | ¥900 | ¥1,350 |
| June 2004 | ¥954 | ¥1,430 |
| May 2004 | ¥874 | ¥1,310 |
| April 2004 | ¥827 | ¥1,240 |
| March 2004 | ¥840 | ¥1,260 |
| February 2004 | ¥600 | ¥900 |
| January 2004 | ¥580 | ¥870 |
| December 2003 | ¥554 | ¥830 |
| November 2003 | ¥534 | ¥800 |
| October 2003 | ¥667 | ¥1,000 |
| September 2003 | ¥667 | ¥1,000 |
| August 2003 | ¥680 | ¥1,020 |
| July 2003 | ¥634 | ¥950 |
| June 2003 | ¥740 | ¥1,110 |
| May 2003 | ¥567 | ¥850 |
| April 2003 | ¥474 | ¥710 |
| March 2003 | ¥434 | ¥650 |
| February 2003 | ¥474 | ¥710 |
| January 2003 | ¥420 | ¥630 |
| December 2002 | ¥420 | ¥630 |
| November 2002 | ¥447 | ¥670 |
| October 2002 | ¥454 | ¥680 |
| September 2002 | ¥520 | ¥780 |
| August 2002 | ¥600 | ¥900 |
| July 2002 | ¥614 | ¥920 |
| June 2002 | ¥640 | ¥960 |
| May 2002 | ¥687 | ¥1,030 |
| April 2002 | ¥680 | ¥1,020 |
| March 2002 | ¥714 | ¥1,070 |
| February 2002 | ¥643 | ¥990 |
| January 2002 | ¥682 | ¥1,050 |
| December 2001 | ¥630 | ¥970 |
| November 2001 | ¥650 | ¥1,000 |
| October 2001 | ¥617 | ¥950 |
| September 2001 | ¥565 | ¥870 |
| August 2001 | ¥715 | ¥1,100 |
| July 2001 | ¥676 | ¥1,040 |
| June 2001 | ¥793 | ¥1,220 |
| May 2001 | ¥806 | ¥1,240 |
| April 2001 | ¥780 | ¥1,200 |
| March 2001 | ¥663 | ¥1,020 |
| February 2001 | ¥754 | ¥1,160 |
| January 2001 | ¥728 | ¥1,120 |
| December 2000 | ¥747 | ¥1,150 |
| November 2000 | ¥682 | ¥1,050 |
| October 2000 | ¥617 | ¥950 |
| September 2000 | ¥604 | ¥930 |
| August 2000 | ¥747 | ¥1,150 |
| July 2000 | ¥721 | ¥1,110 |
| June 2000 | ¥812 | ¥1,250 |
| May 2000 | ¥754 | ¥1,160 |
| April 2000 | ¥858 | ¥1,320 |
5603.T
Price: ¥1,180
52 week price:
5-year range yield:
Forward Dividend Yield: 5.01%
Payout Ratio: 34.79%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 174.40 JPY
P/E Ratio: 8.81
Exchange: JPX
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 4.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 28.00%
DGR10: 30.00%