Fujimak Corporation - Price History
Stock symbol 5965.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 5965.T (Fujimak Corporation)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥785 | ¥785 |
December 2023 | ¥795 | ¥795 |
November 2023 | ¥849 | ¥849 |
October 2023 | ¥831 | ¥831 |
September 2023 | ¥827 | ¥827 |
August 2023 | ¥729 | ¥729 |
July 2023 | ¥733 | ¥733 |
June 2023 | ¥703 | ¥703 |
May 2023 | ¥681 | ¥681 |
April 2023 | ¥695 | ¥695 |
March 2023 | ¥675 | ¥675 |
February 2023 | ¥677 | ¥677 |
January 2023 | ¥670 | ¥670 |
December 2022 | ¥679 | ¥679 |
November 2022 | ¥698 | ¥720 |
October 2022 | ¥678 | ¥700 |
September 2022 | ¥687 | ¥709 |
August 2022 | ¥692 | ¥714 |
July 2022 | ¥691 | ¥713 |
June 2022 | ¥725 | ¥748 |
May 2022 | ¥707 | ¥730 |
April 2022 | ¥719 | ¥742 |
March 2022 | ¥709 | ¥732 |
February 2022 | ¥699 | ¥721 |
January 2022 | ¥685 | ¥707 |
December 2021 | ¥742 | ¥766 |
November 2021 | ¥748 | ¥791 |
October 2021 | ¥740 | ¥783 |
September 2021 | ¥765 | ¥809 |
August 2021 | ¥745 | ¥788 |
July 2021 | ¥764 | ¥808 |
June 2021 | ¥780 | ¥825 |
May 2021 | ¥711 | ¥752 |
April 2021 | ¥711 | ¥752 |
March 2021 | ¥709 | ¥750 |
February 2021 | ¥698 | ¥738 |
January 2021 | ¥702 | ¥743 |
December 2020 | ¥731 | ¥773 |
November 2020 | ¥729 | ¥790 |
October 2020 | ¥653 | ¥707 |
September 2020 | ¥635 | ¥688 |
August 2020 | ¥568 | ¥615 |
July 2020 | ¥585 | ¥634 |
June 2020 | ¥625 | ¥677 |
May 2020 | ¥569 | ¥616 |
April 2020 | ¥545 | ¥590 |
March 2020 | ¥600 | ¥650 |
February 2020 | ¥655 | ¥730 |
January 2020 | ¥758 | ¥845 |
December 2019 | ¥798 | ¥890 |
November 2019 | ¥765 | ¥853 |
October 2019 | ¥722 | ¥805 |
September 2019 | ¥656 | ¥731 |
August 2019 | ¥623 | ¥695 |
July 2019 | ¥724 | ¥807 |
June 2019 | ¥700 | ¥781 |
May 2019 | ¥655 | ¥730 |
April 2019 | ¥711 | ¥793 |
March 2019 | ¥772 | ¥861 |
February 2019 | ¥824 | ¥939 |
January 2019 | ¥848 | ¥967 |
December 2018 | ¥647 | ¥738 |
November 2018 | ¥774 | ¥882 |
October 2018 | ¥865 | ¥986 |
September 2018 | ¥1,064 | ¥1,213 |
August 2018 | ¥958 | ¥1,092 |
July 2018 | ¥883 | ¥1,006 |
June 2018 | ¥961 | ¥1,096 |
May 2018 | ¥1,005 | ¥1,146 |
April 2018 | ¥1,065 | ¥1,214 |
March 2018 | ¥1,212 | ¥1,381 |
February 2018 | ¥1,031 | ¥1,192 |
January 2018 | ¥1,152 | ¥1,332 |
December 2017 | ¥1,028 | ¥1,190 |
November 2017 | ¥1,074 | ¥1,242 |
October 2017 | ¥871 | ¥1,008 |
September 2017 | ¥824 | ¥953 |
August 2017 | ¥759 | ¥878 |
July 2017 | ¥933 | ¥1,080 |
June 2017 | ¥977 | ¥1,131 |
May 2017 | ¥797 | ¥922 |
April 2017 | ¥575 | ¥665 |
March 2017 | ¥659 | ¥763 |
February 2017 | ¥538 | ¥632 |
January 2017 | ¥393 | ¥462 |
December 2016 | ¥387 | ¥456 |
November 2016 | ¥365 | ¥430 |
October 2016 | ¥363 | ¥428 |
September 2016 | ¥361 | ¥425 |
August 2016 | ¥317 | ¥373 |
July 2016 | ¥295 | ¥348 |
June 2016 | ¥306 | ¥360 |
May 2016 | ¥310 | ¥365 |
April 2016 | ¥300 | ¥353 |
March 2016 | ¥306 | ¥360 |
February 2016 | ¥264 | ¥320 |
January 2016 | ¥282 | ¥341 |
December 2015 | ¥329 | ¥398 |
November 2015 | ¥335 | ¥405 |
October 2015 | ¥367 | ¥444 |
September 2015 | ¥334 | ¥404 |
August 2015 | ¥341 | ¥413 |
July 2015 | ¥349 | ¥422 |
June 2015 | ¥365 | ¥442 |
May 2015 | ¥341 | ¥412 |
April 2015 | ¥333 | ¥402 |
March 2015 | ¥310 | ¥375 |
February 2015 | ¥311 | ¥386 |
January 2015 | ¥318 | ¥395 |
December 2014 | ¥317 | ¥394 |
November 2014 | ¥308 | ¥382 |
October 2014 | ¥311 | ¥386 |
September 2014 | ¥334 | ¥415 |
August 2014 | ¥326 | ¥405 |
July 2014 | ¥347 | ¥431 |
June 2014 | ¥345 | ¥430 |
May 2014 | ¥306 | ¥380 |
April 2014 | ¥320 | ¥398 |
March 2014 | ¥310 | ¥385 |
February 2014 | ¥299 | ¥382 |
January 2014 | ¥358 | ¥458 |
December 2013 | ¥333 | ¥426 |
November 2013 | ¥336 | ¥429 |
October 2013 | ¥287 | ¥367 |
September 2013 | ¥278 | ¥355 |
August 2013 | ¥268 | ¥342 |
July 2013 | ¥334 | ¥426 |
June 2013 | ¥330 | ¥422 |
May 2013 | ¥327 | ¥418 |
April 2013 | ¥380 | ¥486 |
March 2013 | ¥325 | ¥414 |
February 2013 | ¥261 | ¥340 |
January 2013 | ¥233 | ¥304 |
December 2012 | ¥206 | ¥268 |
November 2012 | ¥207 | ¥270 |
October 2012 | ¥167 | ¥218 |
September 2012 | ¥173 | ¥225 |
August 2012 | ¥173 | ¥225 |
July 2012 | ¥166 | ¥216 |
June 2012 | ¥173 | ¥225 |
May 2012 | ¥154 | ¥200 |
April 2012 | ¥206 | ¥268 |
March 2012 | ¥151 | ¥196 |
February 2012 | ¥153 | ¥206 |
January 2012 | ¥145 | ¥195 |
December 2011 | ¥141 | ¥190 |
November 2011 | ¥129 | ¥174 |
October 2011 | ¥130 | ¥176 |
September 2011 | ¥126 | ¥169 |
August 2011 | ¥127 | ¥172 |
July 2011 | ¥127 | ¥171 |
June 2011 | ¥147 | ¥198 |
May 2011 | ¥130 | ¥175 |
April 2011 | ¥114 | ¥154 |
March 2011 | ¥119 | ¥160 |
February 2011 | ¥119 | ¥166 |
January 2011 | ¥113 | ¥157 |
December 2010 | ¥108 | ¥150 |
November 2010 | ¥108 | ¥150 |
October 2010 | ¥108 | ¥150 |
September 2010 | ¥112 | ¥155 |
August 2010 | ¥108 | ¥150 |
July 2010 | ¥100 | ¥139 |
June 2010 | ¥111 | ¥154 |
May 2010 | ¥97 | ¥135 |
April 2010 | ¥117 | ¥163 |
March 2010 | ¥108 | ¥150 |
February 2010 | ¥95 | ¥132 |
January 2010 | ¥100 | ¥138 |
December 2009 | ¥101 | ¥140 |
November 2009 | ¥117 | ¥162 |
October 2009 | ¥139 | ¥193 |
September 2009 | ¥135 | ¥188 |
August 2009 | ¥144 | ¥200 |
July 2009 | ¥158 | ¥220 |
June 2009 | ¥151 | ¥210 |
May 2009 | ¥125 | ¥174 |
April 2009 | ¥112 | ¥155 |
March 2009 | ¥103 | ¥142 |
February 2009 | ¥105 | ¥146 |
January 2009 | ¥99 | ¥138 |
December 2008 | ¥113 | ¥157 |
November 2008 | ¥101 | ¥140 |
October 2008 | ¥113 | ¥158 |
September 2008 | ¥145 | ¥201 |
August 2008 | ¥146 | ¥202 |
July 2008 | ¥154 | ¥214 |
June 2008 | ¥151 | ¥210 |
May 2008 | ¥153 | ¥213 |
April 2008 | ¥136 | ¥190 |
March 2008 | ¥129 | ¥180 |
February 2008 | ¥136 | ¥192 |
January 2008 | ¥134 | ¥190 |
December 2007 | ¥211 | ¥300 |
November 2007 | ¥204 | ¥290 |
October 2007 | ¥214 | ¥304 |
September 2007 | ¥211 | ¥299 |
August 2007 | ¥194 | ¥280 |
July 2007 | ¥205 | ¥295 |
June 2007 | ¥208 | ¥300 |
May 2007 | ¥195 | ¥280 |
April 2007 | ¥205 | ¥295 |
March 2007 | ¥201 | ¥290 |
February 2007 | ¥203 | ¥296 |
January 2007 | ¥211 | ¥308 |
December 2006 | ¥211 | ¥308 |
November 2006 | ¥203 | ¥296 |
October 2006 | ¥215 | ¥314 |
September 2006 | ¥214 | ¥312 |
August 2006 | ¥229 | ¥334 |
July 2006 | ¥243 | ¥355 |
June 2006 | ¥238 | ¥347 |
May 2006 | ¥257 | ¥374 |
April 2006 | ¥282 | ¥411 |
March 2006 | ¥268 | ¥391 |
February 2006 | ¥262 | ¥382 |
January 2006 | ¥305 | ¥445 |
December 2005 | ¥294 | ¥429 |
November 2005 | ¥295 | ¥431 |
October 2005 | ¥300 | ¥438 |
September 2005 | ¥291 | ¥424 |
August 2005 | ¥294 | ¥428 |
July 2005 | ¥294 | ¥430 |
June 2005 | ¥298 | ¥435 |
May 2005 | ¥289 | ¥422 |
April 2005 | ¥300 | ¥437 |
March 2005 | ¥302 | ¥440 |
February 2005 | ¥270 | ¥394 |
January 2005 | ¥272 | ¥398 |
December 2004 | ¥250 | ¥365 |
November 2004 | ¥239 | ¥348 |
October 2004 | ¥250 | ¥365 |
September 2004 | ¥260 | ¥380 |
August 2004 | ¥281 | ¥410 |
July 2004 | ¥273 | ¥398 |
June 2004 | ¥286 | ¥418 |
May 2004 | ¥252 | ¥368 |
April 2004 | ¥171 | ¥249 |
March 2004 | ¥159 | ¥232 |
February 2004 | ¥142 | ¥214 |
January 2004 | ¥131 | ¥198 |
December 2003 | ¥124 | ¥186 |
November 2003 | ¥128 | ¥192 |
October 2003 | ¥125 | ¥188 |
September 2003 | ¥123 | ¥186 |
August 2003 | ¥128 | ¥192 |
July 2003 | ¥126 | ¥190 |
June 2003 | ¥120 | ¥180 |
May 2003 | ¥120 | ¥180 |
April 2003 | ¥115 | ¥172 |
March 2003 | ¥119 | ¥178 |
February 2003 | ¥134 | ¥208 |
January 2003 | ¥100 | ¥155 |
December 2002 | ¥101 | ¥156 |
November 2002 | ¥110 | ¥170 |
October 2002 | ¥110 | ¥170 |
September 2002 | ¥123 | ¥190 |
August 2002 | ¥123 | ¥190 |
July 2002 | ¥120 | ¥185 |
June 2002 | ¥116 | ¥180 |
May 2002 | ¥119 | ¥184 |
April 2002 | ¥129 | ¥200 |
March 2002 | ¥118 | ¥183 |
February 2002 | ¥112 | ¥178 |
January 2002 | ¥113 | ¥180 |
December 2001 | ¥131 | ¥208 |
November 2001 | ¥113 | ¥180 |
October 2001 | ¥124 | ¥198 |
September 2001 | ¥126 | ¥200 |
August 2001 | ¥126 | ¥200 |
July 2001 | ¥132 | ¥209 |
June 2001 | ¥132 | ¥210 |
May 2001 | ¥135 | ¥215 |
April 2001 | ¥127 | ¥202 |
March 2001 | ¥126 | ¥201 |
February 2001 | ¥123 | ¥200 |
January 2001 | ¥111 | ¥180 |
5965.T
Price: ¥785
52 week price:
Dividend Yield: 5.70%
5-year range yield:
Forward Dividend Yield: 3.02%
Dividend Per Share: 24.00 JPY
P/E Ratio: 8.75
Exchange: JPX
Market Capitalization: 11.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 20.00%
DGR5: 24.00%
DGR10: 19.31%