YOKOGAWA BRIDGE HOLDINGS CORP - Price History
Monthly price history for 5911.T (YOKOGAWA BRIDGE HOLDINGS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,752 | ¥2,752 |
| April 2024 | ¥2,869 | ¥2,869 |
| March 2024 | ¥2,946 | ¥2,946 |
| February 2024 | ¥2,800 | ¥2,848 |
| January 2024 | ¥2,821 | ¥2,869 |
| December 2023 | ¥2,494 | ¥2,537 |
| November 2023 | ¥2,678 | ¥2,724 |
| October 2023 | ¥2,441 | ¥2,483 |
| September 2023 | ¥2,747 | ¥2,794 |
| August 2023 | ¥2,671 | ¥2,761 |
| July 2023 | ¥2,473 | ¥2,556 |
| June 2023 | ¥2,443 | ¥2,525 |
| May 2023 | ¥2,166 | ¥2,239 |
| April 2023 | ¥2,146 | ¥2,218 |
| March 2023 | ¥2,094 | ¥2,164 |
| February 2023 | ¥1,946 | ¥2,054 |
| January 2023 | ¥1,895 | ¥2,001 |
| December 2022 | ¥1,778 | ¥1,877 |
| November 2022 | ¥1,831 | ¥1,933 |
| October 2022 | ¥1,872 | ¥1,976 |
| September 2022 | ¥1,803 | ¥1,903 |
| August 2022 | ¥1,808 | ¥1,949 |
| July 2022 | ¥1,779 | ¥1,918 |
| June 2022 | ¥1,812 | ¥1,953 |
| May 2022 | ¥1,786 | ¥1,925 |
| April 2022 | ¥1,766 | ¥1,904 |
| March 2022 | ¥1,802 | ¥1,942 |
| February 2022 | ¥1,911 | ¥2,102 |
| January 2022 | ¥1,942 | ¥2,137 |
| December 2021 | ¥1,996 | ¥2,196 |
| November 2021 | ¥1,928 | ¥2,121 |
| October 2021 | ¥2,085 | ¥2,294 |
| September 2021 | ¥2,218 | ¥2,440 |
| August 2021 | ¥2,007 | ¥2,240 |
| July 2021 | ¥1,970 | ¥2,199 |
| June 2021 | ¥1,886 | ¥2,105 |
| May 2021 | ¥1,792 | ¥2,000 |
| April 2021 | ¥1,845 | ¥2,059 |
| March 2021 | ¥1,838 | ¥2,051 |
| February 2021 | ¥1,714 | ¥1,936 |
| January 2021 | ¥1,722 | ¥1,946 |
| December 2020 | ¥1,931 | ¥2,182 |
| November 2020 | ¥1,754 | ¥1,982 |
| October 2020 | ¥1,631 | ¥1,843 |
| September 2020 | ¥1,726 | ¥1,950 |
| August 2020 | ¥1,680 | ¥1,919 |
| July 2020 | ¥1,616 | ¥1,846 |
| June 2020 | ¥1,956 | ¥2,234 |
| May 2020 | ¥1,908 | ¥2,180 |
| April 2020 | ¥1,661 | ¥1,897 |
| March 2020 | ¥1,723 | ¥1,968 |
| February 2020 | ¥1,702 | ¥1,964 |
| January 2020 | ¥1,803 | ¥2,081 |
| December 2019 | ¥1,737 | ¥2,004 |
| November 2019 | ¥1,651 | ¥1,905 |
| October 2019 | ¥1,731 | ¥1,998 |
| September 2019 | ¥1,405 | ¥1,621 |
| August 2019 | ¥1,305 | ¥1,522 |
| July 2019 | ¥1,460 | ¥1,703 |
| June 2019 | ¥1,488 | ¥1,735 |
| May 2019 | ¥1,333 | ¥1,554 |
| April 2019 | ¥1,545 | ¥1,801 |
| March 2019 | ¥1,632 | ¥1,903 |
| February 2019 | ¥1,763 | ¥2,074 |
| January 2019 | ¥1,681 | ¥1,978 |
| December 2018 | ¥1,387 | ¥1,632 |
| November 2018 | ¥1,581 | ¥1,860 |
| October 2018 | ¥1,557 | ¥1,832 |
| September 2018 | ¥2,023 | ¥2,380 |
| August 2018 | ¥1,884 | ¥2,228 |
| July 2018 | ¥1,742 | ¥2,060 |
| June 2018 | ¥2,223 | ¥2,629 |
| May 2018 | ¥2,115 | ¥2,501 |
| April 2018 | ¥2,020 | ¥2,389 |
| March 2018 | ¥1,904 | ¥2,252 |
| February 2018 | ¥2,184 | ¥2,597 |
| January 2018 | ¥2,358 | ¥2,804 |
| December 2017 | ¥2,216 | ¥2,636 |
| November 2017 | ¥1,997 | ¥2,375 |
| October 2017 | ¥2,028 | ¥2,412 |
| September 2017 | ¥1,835 | ¥2,183 |
| August 2017 | ¥1,645 | ¥1,965 |
| July 2017 | ¥1,405 | ¥1,678 |
| June 2017 | ¥1,302 | ¥1,555 |
| May 2017 | ¥1,282 | ¥1,531 |
| April 2017 | ¥1,154 | ¥1,378 |
| March 2017 | ¥1,080 | ¥1,290 |
| February 2017 | ¥1,167 | ¥1,402 |
| January 2017 | ¥1,196 | ¥1,437 |
| December 2016 | ¥1,134 | ¥1,363 |
| November 2016 | ¥1,091 | ¥1,311 |
| October 2016 | ¥961 | ¥1,155 |
| September 2016 | ¥935 | ¥1,124 |
| August 2016 | ¥948 | ¥1,147 |
| July 2016 | ¥963 | ¥1,166 |
| June 2016 | ¥838 | ¥1,014 |
| May 2016 | ¥906 | ¥1,097 |
| April 2016 | ¥820 | ¥993 |
| March 2016 | ¥1,000 | ¥1,210 |
| February 2016 | ¥875 | ¥1,066 |
| January 2016 | ¥885 | ¥1,078 |
| December 2015 | ¥1,146 | ¥1,397 |
| November 2015 | ¥1,111 | ¥1,354 |
| October 2015 | ¥923 | ¥1,125 |
| September 2015 | ¥827 | ¥1,008 |
| August 2015 | ¥842 | ¥1,035 |
| July 2015 | ¥930 | ¥1,143 |
| June 2015 | ¥994 | ¥1,221 |
| May 2015 | ¥1,036 | ¥1,273 |
| April 2015 | ¥1,109 | ¥1,362 |
| March 2015 | ¥1,051 | ¥1,291 |
| February 2015 | ¥1,111 | ¥1,373 |
| January 2015 | ¥1,072 | ¥1,325 |
| December 2014 | ¥1,116 | ¥1,379 |
| November 2014 | ¥1,084 | ¥1,340 |
| October 2014 | ¥1,134 | ¥1,402 |
| September 2014 | ¥1,242 | ¥1,535 |
| August 2014 | ¥1,227 | ¥1,523 |
| July 2014 | ¥1,261 | ¥1,565 |
| June 2014 | ¥1,184 | ¥1,470 |
| May 2014 | ¥1,081 | ¥1,341 |
| April 2014 | ¥1,090 | ¥1,353 |
| March 2014 | ¥917 | ¥1,138 |
| February 2014 | ¥1,027 | ¥1,282 |
| January 2014 | ¥1,128 | ¥1,407 |
| December 2013 | ¥1,236 | ¥1,542 |
| November 2013 | ¥1,132 | ¥1,413 |
| October 2013 | ¥1,118 | ¥1,395 |
| September 2013 | ¥1,121 | ¥1,399 |
| August 2013 | ¥968 | ¥1,212 |
| July 2013 | ¥945 | ¥1,183 |
| June 2013 | ¥774 | ¥969 |
| May 2013 | ¥728 | ¥912 |
| April 2013 | ¥818 | ¥1,024 |
| March 2013 | ¥620 | ¥777 |
| February 2013 | ¥634 | ¥799 |
| January 2013 | ¥695 | ¥877 |
| December 2012 | ¥629 | ¥793 |
| November 2012 | ¥478 | ¥603 |
| October 2012 | ¥461 | ¥581 |
| September 2012 | ¥452 | ¥570 |
| August 2012 | ¥443 | ¥563 |
| July 2012 | ¥438 | ¥557 |
| June 2012 | ¥426 | ¥541 |
| May 2012 | ¥374 | ¥475 |
| April 2012 | ¥434 | ¥551 |
| March 2012 | ¥453 | ¥576 |
| February 2012 | ¥445 | ¥570 |
| January 2012 | ¥445 | ¥570 |
| December 2011 | ¥393 | ¥504 |
| November 2011 | ¥369 | ¥473 |
| October 2011 | ¥353 | ¥452 |
| September 2011 | ¥361 | ¥463 |
| August 2011 | ¥353 | ¥457 |
| July 2011 | ¥385 | ¥498 |
| June 2011 | ¥402 | ¥520 |
| May 2011 | ¥378 | ¥489 |
| April 2011 | ¥426 | ¥552 |
| March 2011 | ¥472 | ¥611 |
| February 2011 | ¥410 | ¥534 |
| January 2011 | ¥407 | ¥530 |
| December 2010 | ¥406 | ¥529 |
| November 2010 | ¥391 | ¥510 |
| October 2010 | ¥330 | ¥430 |
| September 2010 | ¥417 | ¥544 |
| August 2010 | ¥392 | ¥515 |
| July 2010 | ¥442 | ¥581 |
| June 2010 | ¥401 | ¥527 |
| May 2010 | ¥426 | ¥560 |
| April 2010 | ¥523 | ¥688 |
| March 2010 | ¥530 | ¥697 |
| February 2010 | ¥547 | ¥724 |
| January 2010 | ¥521 | ¥690 |
| December 2009 | ¥542 | ¥717 |
| November 2009 | ¥570 | ¥754 |
| October 2009 | ¥582 | ¥770 |
| September 2009 | ¥546 | ¥723 |
| August 2009 | ¥572 | ¥761 |
| July 2009 | ¥578 | ¥770 |
| June 2009 | ¥605 | ¥805 |
| May 2009 | ¥613 | ¥816 |
| April 2009 | ¥639 | ¥851 |
| March 2009 | ¥591 | ¥787 |
| February 2009 | ¥650 | ¥870 |
| January 2009 | ¥652 | ¥873 |
| December 2008 | ¥601 | ¥805 |
| November 2008 | ¥522 | ¥699 |
| October 2008 | ¥518 | ¥694 |
| September 2008 | ¥484 | ¥648 |
| August 2008 | ¥480 | ¥646 |
| July 2008 | ¥496 | ¥668 |
| June 2008 | ¥530 | ¥714 |
| May 2008 | ¥455 | ¥613 |
| April 2008 | ¥353 | ¥475 |
| March 2008 | ¥313 | ¥421 |
| February 2008 | ¥329 | ¥444 |
| January 2008 | ¥307 | ¥415 |
| December 2007 | ¥392 | ¥530 |
| November 2007 | ¥473 | ¥639 |
| October 2007 | ¥528 | ¥714 |
| September 2007 | ¥529 | ¥715 |
| August 2007 | ¥505 | ¥685 |
| July 2007 | ¥492 | ¥668 |
| June 2007 | ¥533 | ¥723 |
| May 2007 | ¥490 | ¥665 |
| April 2007 | ¥454 | ¥616 |
| March 2007 | ¥492 | ¥667 |
| February 2007 | ¥451 | ¥615 |
| January 2007 | ¥454 | ¥619 |
| December 2006 | ¥352 | ¥480 |
| November 2006 | ¥353 | ¥482 |
| October 2006 | ¥378 | ¥516 |
| September 2006 | ¥421 | ¥574 |
| August 2006 | ¥471 | ¥646 |
| July 2006 | ¥488 | ¥669 |
| June 2006 | ¥478 | ¥655 |
| May 2006 | ¥482 | ¥660 |
| April 2006 | ¥569 | ¥780 |
| March 2006 | ¥613 | ¥840 |
| February 2006 | ¥618 | ¥851 |
| January 2006 | ¥752 | ¥1,035 |
| December 2005 | ¥647 | ¥891 |
| November 2005 | ¥508 | ¥700 |
| October 2005 | ¥490 | ¥675 |
| September 2005 | ¥508 | ¥700 |
| August 2005 | ¥460 | ¥637 |
| July 2005 | ¥440 | ¥609 |
| June 2005 | ¥469 | ¥649 |
| May 2005 | ¥475 | ¥658 |
| April 2005 | ¥546 | ¥755 |
| March 2005 | ¥579 | ¥801 |
| February 2005 | ¥544 | ¥753 |
| January 2005 | ¥530 | ¥734 |
| December 2004 | ¥479 | ¥663 |
| November 2004 | ¥465 | ¥643 |
| October 2004 | ¥513 | ¥710 |
| September 2004 | ¥533 | ¥738 |
| August 2004 | ¥484 | ¥674 |
| July 2004 | ¥445 | ¥620 |
| June 2004 | ¥445 | ¥620 |
| May 2004 | ¥347 | ¥483 |
| April 2004 | ¥369 | ¥514 |
| March 2004 | ¥358 | ¥498 |
| February 2004 | ¥358 | ¥503 |
| January 2004 | ¥320 | ¥450 |
| December 2003 | ¥317 | ¥446 |
| November 2003 | ¥301 | ¥423 |
| October 2003 | ¥318 | ¥447 |
| September 2003 | ¥320 | ¥450 |
| August 2003 | ¥314 | ¥445 |
| July 2003 | ¥309 | ¥438 |
| June 2003 | ¥317 | ¥450 |
| May 2003 | ¥307 | ¥435 |
| April 2003 | ¥343 | ¥487 |
| March 2003 | ¥377 | ¥535 |
| February 2003 | ¥357 | ¥511 |
| January 2003 | ¥348 | ¥498 |
| December 2002 | ¥322 | ¥460 |
| November 2002 | ¥316 | ¥452 |
| October 2002 | ¥286 | ¥409 |
| September 2002 | ¥299 | ¥428 |
| August 2002 | ¥287 | ¥415 |
| July 2002 | ¥293 | ¥424 |
| June 2002 | ¥299 | ¥432 |
| May 2002 | ¥309 | ¥447 |
| April 2002 | ¥291 | ¥421 |
| March 2002 | ¥302 | ¥436 |
| February 2002 | ¥290 | ¥424 |
| January 2002 | ¥273 | ¥399 |
| December 2001 | ¥298 | ¥435 |
| November 2001 | ¥296 | ¥432 |
| October 2001 | ¥295 | ¥431 |
| September 2001 | ¥283 | ¥413 |
| August 2001 | ¥303 | ¥447 |
| July 2001 | ¥284 | ¥420 |
| June 2001 | ¥272 | ¥401 |
| May 2001 | ¥270 | ¥399 |
| April 2001 | ¥310 | ¥458 |
| March 2001 | ¥284 | ¥420 |
| February 2001 | ¥276 | ¥412 |
| January 2001 | ¥232 | ¥346 |
5911.T
Price: ¥2,752
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.59%
Payout Ratio: 28.97%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 345.19 JPY
P/E Ratio: 8.61
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 120.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.87%
DGR20: 14.53%