DMG MORI CO LTD - Price History
Monthly price history for 6141.T (DMG MORI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,425 | ¥4,425 |
| April 2024 | ¥4,238 | ¥4,238 |
| March 2024 | ¥4,078 | ¥4,078 |
| February 2024 | ¥3,459 | ¥3,459 |
| January 2024 | ¥2,986 | ¥2,986 |
| December 2023 | ¥2,700 | ¥2,700 |
| November 2023 | ¥2,608 | ¥2,656 |
| October 2023 | ¥2,425 | ¥2,470 |
| September 2023 | ¥2,497 | ¥2,543 |
| August 2023 | ¥2,612 | ¥2,660 |
| July 2023 | ¥2,370 | ¥2,414 |
| June 2023 | ¥2,443 | ¥2,488 |
| May 2023 | ¥2,264 | ¥2,343 |
| April 2023 | ¥2,097 | ¥2,170 |
| March 2023 | ¥2,153 | ¥2,228 |
| February 2023 | ¥2,115 | ¥2,189 |
| January 2023 | ¥1,904 | ¥1,970 |
| December 2022 | ¥1,696 | ¥1,755 |
| November 2022 | ¥1,730 | ¥1,831 |
| October 2022 | ¥1,630 | ¥1,725 |
| September 2022 | ¥1,559 | ¥1,650 |
| August 2022 | ¥1,724 | ¥1,824 |
| July 2022 | ¥1,674 | ¥1,771 |
| June 2022 | ¥1,588 | ¥1,680 |
| May 2022 | ¥1,762 | ¥1,896 |
| April 2022 | ¥1,526 | ¥1,642 |
| March 2022 | ¥1,556 | ¥1,674 |
| February 2022 | ¥1,484 | ¥1,597 |
| January 2022 | ¥1,674 | ¥1,801 |
| December 2021 | ¥1,837 | ¥1,977 |
| November 2021 | ¥1,624 | ¥1,774 |
| October 2021 | ¥1,789 | ¥1,955 |
| September 2021 | ¥1,931 | ¥2,110 |
| August 2021 | ¥1,799 | ¥1,966 |
| July 2021 | ¥1,554 | ¥1,698 |
| June 2021 | ¥1,825 | ¥1,994 |
| May 2021 | ¥1,721 | ¥1,890 |
| April 2021 | ¥1,605 | ¥1,763 |
| March 2021 | ¥1,652 | ¥1,814 |
| February 2021 | ¥1,456 | ¥1,599 |
| January 2021 | ¥1,493 | ¥1,640 |
| December 2020 | ¥1,429 | ¥1,569 |
| November 2020 | ¥1,395 | ¥1,542 |
| October 2020 | ¥1,254 | ¥1,386 |
| September 2020 | ¥1,314 | ¥1,452 |
| August 2020 | ¥1,220 | ¥1,348 |
| July 2020 | ¥1,016 | ¥1,123 |
| June 2020 | ¥1,183 | ¥1,307 |
| May 2020 | ¥1,175 | ¥1,309 |
| April 2020 | ¥1,002 | ¥1,116 |
| March 2020 | ¥810 | ¥902 |
| February 2020 | ¥1,224 | ¥1,363 |
| January 2020 | ¥1,395 | ¥1,553 |
| December 2019 | ¥1,518 | ¥1,690 |
| November 2019 | ¥1,528 | ¥1,732 |
| October 2019 | ¥1,566 | ¥1,775 |
| September 2019 | ¥1,351 | ¥1,531 |
| August 2019 | ¥1,272 | ¥1,441 |
| July 2019 | ¥1,406 | ¥1,593 |
| June 2019 | ¥1,522 | ¥1,725 |
| May 2019 | ¥1,171 | ¥1,352 |
| April 2019 | ¥1,377 | ¥1,590 |
| March 2019 | ¥1,185 | ¥1,369 |
| February 2019 | ¥1,248 | ¥1,442 |
| January 2019 | ¥1,274 | ¥1,471 |
| December 2018 | ¥1,074 | ¥1,241 |
| November 2018 | ¥1,346 | ¥1,590 |
| October 2018 | ¥1,385 | ¥1,635 |
| September 2018 | ¥1,607 | ¥1,898 |
| August 2018 | ¥1,556 | ¥1,838 |
| July 2018 | ¥1,440 | ¥1,701 |
| June 2018 | ¥1,302 | ¥1,537 |
| May 2018 | ¥1,525 | ¥1,830 |
| April 2018 | ¥1,715 | ¥2,057 |
| March 2018 | ¥1,657 | ¥1,988 |
| February 2018 | ¥1,817 | ¥2,180 |
| January 2018 | ¥2,071 | ¥2,485 |
| December 2017 | ¥1,943 | ¥2,331 |
| November 2017 | ¥1,865 | ¥2,247 |
| October 2017 | ¥1,881 | ¥2,266 |
| September 2017 | ¥1,677 | ¥2,020 |
| August 2017 | ¥1,490 | ¥1,795 |
| July 2017 | ¥1,522 | ¥1,834 |
| June 2017 | ¥1,530 | ¥1,843 |
| May 2017 | ¥1,434 | ¥1,742 |
| April 2017 | ¥1,513 | ¥1,838 |
| March 2017 | ¥1,429 | ¥1,736 |
| February 2017 | ¥1,464 | ¥1,778 |
| January 2017 | ¥1,274 | ¥1,548 |
| December 2016 | ¥1,167 | ¥1,418 |
| November 2016 | ¥1,079 | ¥1,322 |
| October 2016 | ¥910 | ¥1,115 |
| September 2016 | ¥850 | ¥1,042 |
| August 2016 | ¥932 | ¥1,142 |
| July 2016 | ¥890 | ¥1,091 |
| June 2016 | ¥793 | ¥972 |
| May 2016 | ¥1,100 | ¥1,367 |
| April 2016 | ¥1,026 | ¥1,275 |
| March 2016 | ¥833 | ¥1,035 |
| February 2016 | ¥807 | ¥1,002 |
| January 2016 | ¥923 | ¥1,147 |
| December 2015 | ¥1,147 | ¥1,425 |
| November 2015 | ¥1,336 | ¥1,675 |
| October 2015 | ¥1,388 | ¥1,740 |
| September 2015 | ¥1,205 | ¥1,511 |
| August 2015 | ¥1,390 | ¥1,743 |
| July 2015 | ¥1,525 | ¥1,912 |
| June 2015 | ¥1,886 | ¥2,365 |
| May 2015 | ¥1,960 | ¥2,471 |
| April 2015 | ¥1,563 | ¥1,971 |
| March 2015 | ¥1,464 | ¥1,846 |
| February 2015 | ¥1,364 | ¥1,732 |
| January 2015 | ¥1,217 | ¥1,545 |
| December 2014 | ¥1,190 | ¥1,511 |
| November 2014 | ¥1,117 | ¥1,419 |
| October 2014 | ¥1,015 | ¥1,289 |
| September 2014 | ¥1,107 | ¥1,406 |
| August 2014 | ¥1,023 | ¥1,310 |
| July 2014 | ¥1,034 | ¥1,325 |
| June 2014 | ¥1,148 | ¥1,471 |
| May 2014 | ¥968 | ¥1,240 |
| April 2014 | ¥995 | ¥1,275 |
| March 2014 | ¥1,019 | ¥1,305 |
| February 2014 | ¥1,299 | ¥1,679 |
| January 2014 | ¥1,406 | ¥1,817 |
| December 2013 | ¥1,464 | ¥1,892 |
| November 2013 | ¥1,312 | ¥1,696 |
| October 2013 | ¥1,227 | ¥1,586 |
| September 2013 | ¥1,178 | ¥1,523 |
| August 2013 | ¥1,040 | ¥1,353 |
| July 2013 | ¥978 | ¥1,273 |
| June 2013 | ¥854 | ¥1,111 |
| May 2013 | ¥922 | ¥1,200 |
| April 2013 | ¥932 | ¥1,212 |
| March 2013 | ¥858 | ¥1,116 |
| February 2013 | ¥755 | ¥991 |
| January 2013 | ¥650 | ¥853 |
| December 2012 | ¥571 | ¥749 |
| November 2012 | ¥432 | ¥567 |
| October 2012 | ¥378 | ¥496 |
| September 2012 | ¥380 | ¥499 |
| August 2012 | ¥374 | ¥500 |
| July 2012 | ¥435 | ¥582 |
| June 2012 | ¥513 | ¥686 |
| May 2012 | ¥502 | ¥672 |
| April 2012 | ¥598 | ¥800 |
| March 2012 | ¥636 | ¥851 |
| February 2012 | ¥612 | ¥828 |
| January 2012 | ¥548 | ¥742 |
| December 2011 | ¥504 | ¥682 |
| November 2011 | ¥539 | ¥729 |
| October 2011 | ¥530 | ¥718 |
| September 2011 | ¥518 | ¥701 |
| August 2011 | ¥594 | ¥816 |
| July 2011 | ¥749 | ¥1,029 |
| June 2011 | ¥777 | ¥1,067 |
| May 2011 | ¥771 | ¥1,059 |
| April 2011 | ¥754 | ¥1,036 |
| March 2011 | ¥717 | ¥985 |
| February 2011 | ¥755 | ¥1,048 |
| January 2011 | ¥689 | ¥957 |
| December 2010 | ¥693 | ¥962 |
| November 2010 | ¥621 | ¥863 |
| October 2010 | ¥565 | ¥784 |
| September 2010 | ¥559 | ¥776 |
| August 2010 | ¥507 | ¥714 |
| July 2010 | ¥603 | ¥849 |
| June 2010 | ¥639 | ¥899 |
| May 2010 | ¥657 | ¥924 |
| April 2010 | ¥801 | ¥1,127 |
| March 2010 | ¥811 | ¥1,141 |
| February 2010 | ¥667 | ¥947 |
| January 2010 | ¥644 | ¥914 |
| December 2009 | ¥584 | ¥829 |
| November 2009 | ¥559 | ¥794 |
| October 2009 | ¥705 | ¥1,001 |
| September 2009 | ¥753 | ¥1,069 |
| August 2009 | ¥744 | ¥1,066 |
| July 2009 | ¥743 | ¥1,064 |
| June 2009 | ¥707 | ¥1,012 |
| May 2009 | ¥729 | ¥1,044 |
| April 2009 | ¥661 | ¥946 |
| March 2009 | ¥628 | ¥899 |
| February 2009 | ¥540 | ¥790 |
| January 2009 | ¥494 | ¥723 |
| December 2008 | ¥472 | ¥690 |
| November 2008 | ¥510 | ¥746 |
| October 2008 | ¥594 | ¥869 |
| September 2008 | ¥844 | ¥1,234 |
| August 2008 | ¥954 | ¥1,416 |
| July 2008 | ¥1,068 | ¥1,585 |
| June 2008 | ¥1,207 | ¥1,791 |
| May 2008 | ¥1,364 | ¥2,025 |
| April 2008 | ¥1,288 | ¥1,912 |
| March 2008 | ¥1,201 | ¥1,782 |
| February 2008 | ¥1,280 | ¥1,926 |
| January 2008 | ¥1,255 | ¥1,888 |
| December 2007 | ¥1,439 | ¥2,165 |
| November 2007 | ¥1,536 | ¥2,310 |
| October 2007 | ¥1,905 | ¥2,865 |
| September 2007 | ¥1,961 | ¥2,950 |
| August 2007 | ¥1,887 | ¥2,865 |
| July 2007 | ¥2,575 | ¥3,910 |
| June 2007 | ¥2,509 | ¥3,810 |
| May 2007 | ¥2,292 | ¥3,480 |
| April 2007 | ¥2,081 | ¥3,160 |
| March 2007 | ¥1,850 | ¥2,810 |
| February 2007 | ¥1,760 | ¥2,695 |
| January 2007 | ¥1,727 | ¥2,645 |
| December 2006 | ¥1,737 | ¥2,660 |
| November 2006 | ¥1,672 | ¥2,560 |
| October 2006 | ¥1,584 | ¥2,425 |
| September 2006 | ¥1,473 | ¥2,255 |
| August 2006 | ¥1,498 | ¥2,315 |
| July 2006 | ¥1,524 | ¥2,355 |
| June 2006 | ¥1,605 | ¥2,480 |
| May 2006 | ¥1,537 | ¥2,375 |
| April 2006 | ¥1,598 | ¥2,470 |
| March 2006 | ¥1,598 | ¥2,470 |
| February 2006 | ¥1,372 | ¥2,155 |
| January 2006 | ¥1,269 | ¥1,994 |
| December 2005 | ¥1,124 | ¥1,766 |
| November 2005 | ¥999 | ¥1,570 |
| October 2005 | ¥964 | ¥1,515 |
| September 2005 | ¥973 | ¥1,529 |
| August 2005 | ¥878 | ¥1,379 |
| July 2005 | ¥828 | ¥1,301 |
| June 2005 | ¥747 | ¥1,174 |
| May 2005 | ¥718 | ¥1,128 |
| April 2005 | ¥703 | ¥1,105 |
| March 2005 | ¥722 | ¥1,135 |
| February 2005 | ¥705 | ¥1,127 |
| January 2005 | ¥685 | ¥1,095 |
| December 2004 | ¥579 | ¥925 |
| November 2004 | ¥561 | ¥896 |
| October 2004 | ¥495 | ¥791 |
| September 2004 | ¥494 | ¥789 |
| August 2004 | ¥544 | ¥870 |
| July 2004 | ¥531 | ¥848 |
| June 2004 | ¥598 | ¥956 |
| May 2004 | ¥579 | ¥925 |
| April 2004 | ¥610 | ¥975 |
| March 2004 | ¥612 | ¥978 |
| February 2004 | ¥514 | ¥830 |
| January 2004 | ¥501 | ¥809 |
| December 2003 | ¥454 | ¥733 |
| November 2003 | ¥420 | ¥678 |
| October 2003 | ¥424 | ¥686 |
| September 2003 | ¥470 | ¥760 |
| August 2003 | ¥527 | ¥852 |
| July 2003 | ¥480 | ¥776 |
| June 2003 | ¥437 | ¥707 |
| May 2003 | ¥337 | ¥545 |
| April 2003 | ¥303 | ¥490 |
| March 2003 | ¥353 | ¥570 |
| February 2003 | ¥396 | ¥645 |
| January 2003 | ¥374 | ¥610 |
| December 2002 | ¥377 | ¥614 |
| November 2002 | ¥410 | ¥669 |
| October 2002 | ¥391 | ¥637 |
| September 2002 | ¥440 | ¥718 |
| August 2002 | ¥545 | ¥889 |
| July 2002 | ¥603 | ¥983 |
| June 2002 | ¥670 | ¥1,092 |
| May 2002 | ¥701 | ¥1,143 |
| April 2002 | ¥656 | ¥1,070 |
| March 2002 | ¥656 | ¥1,069 |
| February 2002 | ¥618 | ¥1,012 |
| January 2002 | ¥591 | ¥968 |
| December 2001 | ¥480 | ¥786 |
| November 2001 | ¥548 | ¥898 |
| October 2001 | ¥510 | ¥835 |
| September 2001 | ¥476 | ¥780 |
| August 2001 | ¥583 | ¥955 |
| July 2001 | ¥598 | ¥980 |
| June 2001 | ¥623 | ¥1,020 |
| May 2001 | ¥662 | ¥1,084 |
| April 2001 | ¥720 | ¥1,180 |
| March 2001 | ¥792 | ¥1,298 |
| February 2001 | ¥721 | ¥1,188 |
| January 2001 | ¥694 | ¥1,144 |
6141.T
Price: ¥4,523
52 week price:
5-year range yield:
Forward Dividend Yield: 2.21%
Payout Ratio: 41.67%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 250.53 JPY
P/E Ratio: 13.09
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 601.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%