Fujimak Corporation - Price History

Monthly price history for 5965.T (Fujimak Corporation)

DateAdjusted priceReal 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:
653.00
894.00

Dividend Yield: 5.70%

5-year range yield:
2.26%
5.70%

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%

Links: