MARUZEN CO LTD - Price History
Monthly price history for 5982.T (MARUZEN CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,950 | ¥2,950 |
| April 2024 | ¥2,919 | ¥2,919 |
| March 2024 | ¥2,979 | ¥2,979 |
| February 2024 | ¥2,726 | ¥2,726 |
| January 2024 | ¥2,808 | ¥2,845 |
| December 2023 | ¥2,734 | ¥2,770 |
| November 2023 | ¥2,294 | ¥2,324 |
| October 2023 | ¥2,155 | ¥2,183 |
| September 2023 | ¥2,054 | ¥2,081 |
| August 2023 | ¥2,004 | ¥2,030 |
| July 2023 | ¥2,053 | ¥2,116 |
| June 2023 | ¥1,993 | ¥2,054 |
| May 2023 | ¥2,046 | ¥2,108 |
| April 2023 | ¥2,063 | ¥2,126 |
| March 2023 | ¥1,830 | ¥1,886 |
| February 2023 | ¥1,780 | ¥1,834 |
| January 2023 | ¥1,715 | ¥1,810 |
| December 2022 | ¥1,710 | ¥1,805 |
| November 2022 | ¥1,706 | ¥1,800 |
| October 2022 | ¥1,695 | ¥1,789 |
| September 2022 | ¥1,725 | ¥1,820 |
| August 2022 | ¥1,751 | ¥1,848 |
| July 2022 | ¥1,754 | ¥1,876 |
| June 2022 | ¥1,649 | ¥1,763 |
| May 2022 | ¥1,635 | ¥1,748 |
| April 2022 | ¥1,676 | ¥1,792 |
| March 2022 | ¥1,655 | ¥1,770 |
| February 2022 | ¥1,722 | ¥1,841 |
| January 2022 | ¥1,938 | ¥2,110 |
| December 2021 | ¥1,952 | ¥2,125 |
| November 2021 | ¥1,924 | ¥2,095 |
| October 2021 | ¥2,040 | ¥2,221 |
| September 2021 | ¥1,975 | ¥2,150 |
| August 2021 | ¥1,974 | ¥2,149 |
| July 2021 | ¥2,172 | ¥2,381 |
| June 2021 | ¥2,002 | ¥2,194 |
| May 2021 | ¥1,987 | ¥2,178 |
| April 2021 | ¥2,034 | ¥2,230 |
| March 2021 | ¥1,804 | ¥1,977 |
| February 2021 | ¥1,696 | ¥1,859 |
| January 2021 | ¥1,631 | ¥1,802 |
| December 2020 | ¥1,665 | ¥1,840 |
| November 2020 | ¥1,590 | ¥1,757 |
| October 2020 | ¥1,575 | ¥1,740 |
| September 2020 | ¥1,626 | ¥1,797 |
| August 2020 | ¥1,637 | ¥1,809 |
| July 2020 | ¥1,603 | ¥1,786 |
| June 2020 | ¥1,590 | ¥1,771 |
| May 2020 | ¥1,574 | ¥1,753 |
| April 2020 | ¥1,515 | ¥1,688 |
| March 2020 | ¥1,712 | ¥1,907 |
| February 2020 | ¥1,761 | ¥1,962 |
| January 2020 | ¥1,871 | ¥2,100 |
| December 2019 | ¥1,904 | ¥2,138 |
| November 2019 | ¥1,781 | ¥1,999 |
| October 2019 | ¥1,706 | ¥1,915 |
| September 2019 | ¥1,790 | ¥2,010 |
| August 2019 | ¥1,639 | ¥1,840 |
| July 2019 | ¥1,856 | ¥2,100 |
| June 2019 | ¥2,055 | ¥2,325 |
| May 2019 | ¥2,086 | ¥2,360 |
| April 2019 | ¥2,051 | ¥2,320 |
| March 2019 | ¥1,840 | ¥2,081 |
| February 2019 | ¥1,996 | ¥2,258 |
| January 2019 | ¥2,096 | ¥2,387 |
| December 2018 | ¥1,751 | ¥1,994 |
| November 2018 | ¥2,078 | ¥2,367 |
| October 2018 | ¥2,009 | ¥2,288 |
| September 2018 | ¥1,959 | ¥2,231 |
| August 2018 | ¥1,793 | ¥2,042 |
| July 2018 | ¥1,928 | ¥2,210 |
| June 2018 | ¥2,198 | ¥2,520 |
| May 2018 | ¥2,251 | ¥2,580 |
| April 2018 | ¥2,252 | ¥2,581 |
| March 2018 | ¥2,137 | ¥2,450 |
| February 2018 | ¥2,340 | ¥2,682 |
| January 2018 | ¥2,300 | ¥2,650 |
| December 2017 | ¥2,103 | ¥2,423 |
| November 2017 | ¥1,950 | ¥2,247 |
| October 2017 | ¥1,892 | ¥2,180 |
| September 2017 | ¥1,935 | ¥2,230 |
| August 2017 | ¥1,549 | ¥1,785 |
| July 2017 | ¥1,560 | ¥1,810 |
| June 2017 | ¥1,286 | ¥1,493 |
| May 2017 | ¥1,105 | ¥1,283 |
| April 2017 | ¥1,044 | ¥1,212 |
| March 2017 | ¥1,058 | ¥1,228 |
| February 2017 | ¥1,108 | ¥1,286 |
| January 2017 | ¥1,020 | ¥1,195 |
| December 2016 | ¥979 | ¥1,147 |
| November 2016 | ¥940 | ¥1,101 |
| October 2016 | ¥915 | ¥1,072 |
| September 2016 | ¥858 | ¥1,005 |
| August 2016 | ¥848 | ¥993 |
| July 2016 | ¥820 | ¥970 |
| June 2016 | ¥805 | ¥953 |
| May 2016 | ¥804 | ¥951 |
| April 2016 | ¥805 | ¥952 |
| March 2016 | ¥773 | ¥915 |
| February 2016 | ¥762 | ¥902 |
| January 2016 | ¥814 | ¥965 |
| December 2015 | ¥800 | ¥948 |
| November 2015 | ¥801 | ¥950 |
| October 2015 | ¥843 | ¥1,000 |
| September 2015 | ¥844 | ¥1,001 |
| August 2015 | ¥868 | ¥1,029 |
| July 2015 | ¥952 | ¥1,140 |
| June 2015 | ¥965 | ¥1,155 |
| May 2015 | ¥901 | ¥1,079 |
| April 2015 | ¥877 | ¥1,050 |
| March 2015 | ¥875 | ¥1,048 |
| February 2015 | ¥844 | ¥1,010 |
| January 2015 | ¥869 | ¥1,050 |
| December 2014 | ¥884 | ¥1,068 |
| November 2014 | ¥882 | ¥1,066 |
| October 2014 | ¥827 | ¥1,000 |
| September 2014 | ¥844 | ¥1,020 |
| August 2014 | ¥815 | ¥985 |
| July 2014 | ¥804 | ¥982 |
| June 2014 | ¥789 | ¥963 |
| May 2014 | ¥745 | ¥910 |
| April 2014 | ¥760 | ¥928 |
| March 2014 | ¥756 | ¥923 |
| February 2014 | ¥771 | ¥941 |
| January 2014 | ¥810 | ¥1,000 |
| December 2013 | ¥734 | ¥906 |
| November 2013 | ¥717 | ¥885 |
| October 2013 | ¥712 | ¥879 |
| September 2013 | ¥736 | ¥909 |
| August 2013 | ¥684 | ¥845 |
| July 2013 | ¥693 | ¥865 |
| June 2013 | ¥653 | ¥815 |
| May 2013 | ¥675 | ¥842 |
| April 2013 | ¥673 | ¥840 |
| March 2013 | ¥649 | ¥810 |
| February 2013 | ¥567 | ¥708 |
| January 2013 | ¥554 | ¥701 |
| December 2012 | ¥482 | ¥610 |
| November 2012 | ¥443 | ¥560 |
| October 2012 | ¥439 | ¥555 |
| September 2012 | ¥439 | ¥555 |
| August 2012 | ¥424 | ¥536 |
| July 2012 | ¥428 | ¥550 |
| June 2012 | ¥455 | ¥584 |
| May 2012 | ¥400 | ¥513 |
| April 2012 | ¥436 | ¥560 |
| March 2012 | ¥426 | ¥547 |
| February 2012 | ¥411 | ¥528 |
| January 2012 | ¥402 | ¥525 |
| December 2011 | ¥401 | ¥523 |
| November 2011 | ¥388 | ¥506 |
| October 2011 | ¥383 | ¥500 |
| September 2011 | ¥383 | ¥500 |
| August 2011 | ¥385 | ¥503 |
| July 2011 | ¥397 | ¥525 |
| June 2011 | ¥397 | ¥525 |
| May 2011 | ¥398 | ¥527 |
| April 2011 | ¥397 | ¥525 |
| March 2011 | ¥400 | ¥529 |
| February 2011 | ¥393 | ¥520 |
| January 2011 | ¥403 | ¥540 |
| December 2010 | ¥393 | ¥527 |
| November 2010 | ¥343 | ¥460 |
| October 2010 | ¥332 | ¥445 |
| September 2010 | ¥332 | ¥445 |
| August 2010 | ¥331 | ¥443 |
| July 2010 | ¥354 | ¥477 |
| June 2010 | ¥342 | ¥460 |
| May 2010 | ¥337 | ¥453 |
| April 2010 | ¥401 | ¥540 |
| March 2010 | ¥391 | ¥526 |
| February 2010 | ¥345 | ¥464 |
| January 2010 | ¥369 | ¥497 |
| December 2009 | ¥335 | ¥451 |
| November 2009 | ¥319 | ¥429 |
| October 2009 | ¥327 | ¥440 |
| September 2009 | ¥320 | ¥431 |
| August 2009 | ¥339 | ¥456 |
| July 2009 | ¥343 | ¥462 |
| June 2009 | ¥340 | ¥458 |
| May 2009 | ¥278 | ¥374 |
| April 2009 | ¥250 | ¥336 |
| March 2009 | ¥253 | ¥340 |
| February 2009 | ¥233 | ¥314 |
| January 2009 | ¥246 | ¥331 |
| December 2008 | ¥264 | ¥355 |
| November 2008 | ¥289 | ¥389 |
| October 2008 | ¥250 | ¥337 |
| September 2008 | ¥311 | ¥418 |
| August 2008 | ¥331 | ¥445 |
| July 2008 | ¥349 | ¥470 |
| June 2008 | ¥360 | ¥485 |
| May 2008 | ¥353 | ¥475 |
| April 2008 | ¥322 | ¥434 |
| March 2008 | ¥303 | ¥408 |
| February 2008 | ¥328 | ¥442 |
| January 2008 | ¥331 | ¥453 |
| December 2007 | ¥355 | ¥486 |
| November 2007 | ¥362 | ¥495 |
| October 2007 | ¥413 | ¥565 |
| September 2007 | ¥437 | ¥597 |
| August 2007 | ¥429 | ¥587 |
| July 2007 | ¥442 | ¥612 |
| June 2007 | ¥434 | ¥600 |
| May 2007 | ¥459 | ¥635 |
| April 2007 | ¥478 | ¥661 |
| March 2007 | ¥494 | ¥683 |
| February 2007 | ¥499 | ¥691 |
| January 2007 | ¥499 | ¥690 |
| December 2006 | ¥492 | ¥681 |
| November 2006 | ¥506 | ¥700 |
| October 2006 | ¥526 | ¥727 |
| September 2006 | ¥498 | ¥689 |
| August 2006 | ¥504 | ¥697 |
| July 2006 | ¥503 | ¥696 |
| June 2006 | ¥615 | ¥851 |
| May 2006 | ¥665 | ¥920 |
| April 2006 | ¥730 | ¥1,010 |
| March 2006 | ¥656 | ¥908 |
| February 2006 | ¥705 | ¥975 |
| January 2006 | ¥818 | ¥1,131 |
| December 2005 | ¥794 | ¥1,098 |
| November 2005 | ¥716 | ¥990 |
| October 2005 | ¥614 | ¥850 |
| September 2005 | ¥596 | ¥825 |
| August 2005 | ¥564 | ¥780 |
| July 2005 | ¥559 | ¥774 |
| June 2005 | ¥530 | ¥733 |
| May 2005 | ¥473 | ¥654 |
| April 2005 | ¥488 | ¥675 |
| March 2005 | ¥492 | ¥681 |
| February 2005 | ¥480 | ¥664 |
| January 2005 | ¥469 | ¥655 |
| December 2004 | ¥423 | ¥591 |
| November 2004 | ¥408 | ¥570 |
| October 2004 | ¥429 | ¥600 |
| September 2004 | ¥447 | ¥625 |
| August 2004 | ¥471 | ¥659 |
| July 2004 | ¥474 | ¥670 |
| June 2004 | ¥481 | ¥680 |
| May 2004 | ¥441 | ¥623 |
| April 2004 | ¥488 | ¥690 |
| March 2004 | ¥445 | ¥628 |
| February 2004 | ¥361 | ¥510 |
| January 2004 | ¥336 | ¥480 |
| December 2003 | ¥294 | ¥420 |
| November 2003 | ¥317 | ¥453 |
| October 2003 | ¥325 | ¥464 |
| September 2003 | ¥320 | ¥458 |
| August 2003 | ¥308 | ¥440 |
| July 2003 | ¥324 | ¥470 |
| June 2003 | ¥304 | ¥440 |
| May 2003 | ¥304 | ¥440 |
| April 2003 | ¥252 | ¥365 |
| March 2003 | ¥248 | ¥360 |
| February 2003 | ¥252 | ¥365 |
| January 2003 | ¥241 | ¥355 |
| December 2002 | ¥234 | ¥344 |
| November 2002 | ¥238 | ¥351 |
| October 2002 | ¥246 | ¥363 |
| September 2002 | ¥239 | ¥352 |
| August 2002 | ¥251 | ¥370 |
| July 2002 | ¥266 | ¥398 |
| June 2002 | ¥254 | ¥380 |
| May 2002 | ¥265 | ¥396 |
| April 2002 | ¥246 | ¥368 |
| March 2002 | ¥237 | ¥355 |
| February 2002 | ¥227 | ¥340 |
| January 2002 | ¥224 | ¥341 |
| December 2001 | ¥237 | ¥360 |
| November 2001 | ¥230 | ¥350 |
| October 2001 | ¥237 | ¥361 |
| September 2001 | ¥251 | ¥382 |
| August 2001 | ¥264 | ¥401 |
| July 2001 | ¥273 | ¥421 |
| June 2001 | ¥272 | ¥420 |
| May 2001 | ¥282 | ¥436 |
| April 2001 | ¥279 | ¥430 |
| March 2001 | ¥253 | ¥390 |
| February 2001 | ¥242 | ¥374 |
| January 2001 | ¥238 | ¥373 |
5982.T
Price: ¥2,950
52 week price:
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: 33.38%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 208.19 JPY
P/E Ratio: 13.83
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 47.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 24.30%
DGR10: 19.41%