Hisaka Works, Ltd. - Price History
Stock symbol 6247.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 6247.T (Hisaka Works, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥931 | ¥931 |
| December 2023 | ¥923 | ¥923 |
| November 2023 | ¥957 | ¥957 |
| October 2023 | ¥942 | ¥942 |
| September 2023 | ¥957 | ¥957 |
| August 2023 | ¥933 | ¥952 |
| July 2023 | ¥909 | ¥928 |
| June 2023 | ¥895 | ¥913 |
| May 2023 | ¥852 | ¥869 |
| April 2023 | ¥892 | ¥910 |
| March 2023 | ¥875 | ¥893 |
| February 2023 | ¥931 | ¥955 |
| January 2023 | ¥838 | ¥860 |
| December 2022 | ¥795 | ¥816 |
| November 2022 | ¥797 | ¥818 |
| October 2022 | ¥823 | ¥845 |
| September 2022 | ¥794 | ¥815 |
| August 2022 | ¥806 | ¥832 |
| July 2022 | ¥822 | ¥849 |
| June 2022 | ¥811 | ¥837 |
| May 2022 | ¥805 | ¥831 |
| April 2022 | ¥742 | ¥766 |
| March 2022 | ¥769 | ¥794 |
| February 2022 | ¥781 | ¥821 |
| January 2022 | ¥787 | ¥827 |
| December 2021 | ¥821 | ¥863 |
| November 2021 | ¥750 | ¥788 |
| October 2021 | ¥803 | ¥844 |
| September 2021 | ¥841 | ¥884 |
| August 2021 | ¥797 | ¥852 |
| July 2021 | ¥758 | ¥810 |
| June 2021 | ¥758 | ¥810 |
| May 2021 | ¥756 | ¥808 |
| April 2021 | ¥780 | ¥833 |
| March 2021 | ¥795 | ¥849 |
| February 2021 | ¥766 | ¥833 |
| January 2021 | ¥746 | ¥811 |
| December 2020 | ¥782 | ¥850 |
| November 2020 | ¥771 | ¥838 |
| October 2020 | ¥809 | ¥880 |
| September 2020 | ¥822 | ¥894 |
| August 2020 | ¥739 | ¥817 |
| July 2020 | ¥648 | ¥716 |
| June 2020 | ¥673 | ¥744 |
| May 2020 | ¥684 | ¥756 |
| April 2020 | ¥674 | ¥745 |
| March 2020 | ¥668 | ¥738 |
| February 2020 | ¥716 | ¥801 |
| January 2020 | ¥819 | ¥916 |
| December 2019 | ¥904 | ¥1,011 |
| November 2019 | ¥879 | ¥983 |
| October 2019 | ¥839 | ¥939 |
| September 2019 | ¥772 | ¥864 |
| August 2019 | ¥712 | ¥806 |
| July 2019 | ¥758 | ¥858 |
| June 2019 | ¥769 | ¥870 |
| May 2019 | ¥797 | ¥902 |
| April 2019 | ¥871 | ¥986 |
| March 2019 | ¥809 | ¥916 |
| February 2019 | ¥787 | ¥900 |
| January 2019 | ¥726 | ¥830 |
| December 2018 | ¥719 | ¥822 |
| November 2018 | ¥833 | ¥953 |
| October 2018 | ¥945 | ¥1,081 |
| September 2018 | ¥1,048 | ¥1,198 |
| August 2018 | ¥990 | ¥1,142 |
| July 2018 | ¥945 | ¥1,089 |
| June 2018 | ¥910 | ¥1,049 |
| May 2018 | ¥938 | ¥1,082 |
| April 2018 | ¥1,011 | ¥1,166 |
| March 2018 | ¥898 | ¥1,035 |
| February 2018 | ¥950 | ¥1,106 |
| January 2018 | ¥974 | ¥1,134 |
| December 2017 | ¥1,028 | ¥1,197 |
| November 2017 | ¥1,014 | ¥1,181 |
| October 2017 | ¥905 | ¥1,053 |
| September 2017 | ¥821 | ¥956 |
| August 2017 | ¥829 | ¥975 |
| July 2017 | ¥841 | ¥989 |
| June 2017 | ¥829 | ¥975 |
| May 2017 | ¥799 | ¥940 |
| April 2017 | ¥811 | ¥954 |
| March 2017 | ¥777 | ¥914 |
| February 2017 | ¥758 | ¥901 |
| January 2017 | ¥788 | ¥937 |
| December 2016 | ¥742 | ¥882 |
| November 2016 | ¥686 | ¥815 |
| October 2016 | ¥694 | ¥825 |
| September 2016 | ¥715 | ¥850 |
| August 2016 | ¥659 | ¥792 |
| July 2016 | ¥722 | ¥868 |
| June 2016 | ¥699 | ¥841 |
| May 2016 | ¥728 | ¥875 |
| April 2016 | ¥673 | ¥809 |
| March 2016 | ¥684 | ¥823 |
| February 2016 | ¥635 | ¥768 |
| January 2016 | ¥699 | ¥846 |
| December 2015 | ¥799 | ¥967 |
| November 2015 | ¥831 | ¥1,005 |
| October 2015 | ¥771 | ¥933 |
| September 2015 | ¥737 | ¥892 |
| August 2015 | ¥846 | ¥1,034 |
| July 2015 | ¥954 | ¥1,167 |
| June 2015 | ¥910 | ¥1,113 |
| May 2015 | ¥910 | ¥1,113 |
| April 2015 | ¥902 | ¥1,103 |
| March 2015 | ¥859 | ¥1,050 |
| February 2015 | ¥805 | ¥994 |
| January 2015 | ¥784 | ¥968 |
| December 2014 | ¥790 | ¥975 |
| November 2014 | ¥781 | ¥964 |
| October 2014 | ¥820 | ¥1,012 |
| September 2014 | ¥836 | ¥1,032 |
| August 2014 | ¥732 | ¥912 |
| July 2014 | ¥737 | ¥919 |
| June 2014 | ¥755 | ¥941 |
| May 2014 | ¥738 | ¥920 |
| April 2014 | ¥729 | ¥908 |
| March 2014 | ¥802 | ¥999 |
| February 2014 | ¥731 | ¥921 |
| January 2014 | ¥800 | ¥1,008 |
| December 2013 | ¥788 | ¥992 |
| November 2013 | ¥749 | ¥943 |
| October 2013 | ¥700 | ¥882 |
| September 2013 | ¥744 | ¥937 |
| August 2013 | ¥680 | ¥865 |
| July 2013 | ¥652 | ¥830 |
| June 2013 | ¥665 | ¥846 |
| May 2013 | ¥710 | ¥903 |
| April 2013 | ¥712 | ¥906 |
| March 2013 | ¥694 | ¥883 |
| February 2013 | ¥683 | ¥879 |
| January 2013 | ¥625 | ¥804 |
| December 2012 | ¥554 | ¥712 |
| November 2012 | ¥591 | ¥760 |
| October 2012 | ¥432 | ¥555 |
| September 2012 | ¥419 | ¥539 |
| August 2012 | ¥430 | ¥554 |
| July 2012 | ¥499 | ¥643 |
| June 2012 | ¥591 | ¥762 |
| May 2012 | ¥557 | ¥717 |
| April 2012 | ¥677 | ¥872 |
| March 2012 | ¥709 | ¥914 |
| February 2012 | ¥695 | ¥904 |
| January 2012 | ¥650 | ¥846 |
| December 2011 | ¥650 | ¥846 |
| November 2011 | ¥630 | ¥820 |
| October 2011 | ¥721 | ¥938 |
| September 2011 | ¥672 | ¥874 |
| August 2011 | ¥702 | ¥923 |
| July 2011 | ¥839 | ¥1,103 |
| June 2011 | ¥824 | ¥1,084 |
| May 2011 | ¥672 | ¥884 |
| April 2011 | ¥691 | ¥909 |
| March 2011 | ¥769 | ¥1,012 |
| February 2011 | ¥878 | ¥1,166 |
| January 2011 | ¥877 | ¥1,164 |
| December 2010 | ¥807 | ¥1,071 |
| November 2010 | ¥725 | ¥963 |
| October 2010 | ¥698 | ¥927 |
| September 2010 | ¥683 | ¥907 |
| August 2010 | ¥599 | ¥804 |
| July 2010 | ¥700 | ¥939 |
| June 2010 | ¥672 | ¥901 |
| May 2010 | ¥686 | ¥920 |
| April 2010 | ¥805 | ¥1,080 |
| March 2010 | ¥676 | ¥907 |
| February 2010 | ¥610 | ¥830 |
| January 2010 | ¥635 | ¥863 |
| December 2009 | ¥676 | ¥920 |
| November 2009 | ¥609 | ¥828 |
| October 2009 | ¥707 | ¥961 |
| September 2009 | ¥732 | ¥995 |
| August 2009 | ¥731 | ¥1,007 |
| July 2009 | ¥742 | ¥1,021 |
| June 2009 | ¥838 | ¥1,154 |
| May 2009 | ¥853 | ¥1,174 |
| April 2009 | ¥713 | ¥982 |
| March 2009 | ¥600 | ¥826 |
| February 2009 | ¥526 | ¥736 |
| January 2009 | ¥649 | ¥909 |
| December 2008 | ¥841 | ¥1,177 |
| November 2008 | ¥817 | ¥1,144 |
| October 2008 | ¥796 | ¥1,114 |
| September 2008 | ¥1,296 | ¥1,815 |
| August 2008 | ¥1,607 | ¥2,270 |
| July 2008 | ¥1,604 | ¥2,265 |
| June 2008 | ¥1,600 | ¥2,260 |
| May 2008 | ¥1,406 | ¥1,986 |
| April 2008 | ¥1,124 | ¥1,587 |
| March 2008 | ¥1,232 | ¥1,740 |
| February 2008 | ¥993 | ¥1,416 |
| January 2008 | ¥1,190 | ¥1,697 |
| December 2007 | ¥1,357 | ¥1,935 |
| November 2007 | ¥1,480 | ¥2,110 |
| October 2007 | ¥1,788 | ¥2,550 |
| September 2007 | ¥1,848 | ¥2,635 |
| August 2007 | ¥1,698 | ¥2,435 |
| July 2007 | ¥1,691 | ¥2,425 |
| June 2007 | ¥1,715 | ¥2,460 |
| May 2007 | ¥1,337 | ¥1,917 |
| April 2007 | ¥1,405 | ¥2,015 |
| March 2007 | ¥1,524 | ¥2,185 |
| February 2007 | ¥1,538 | ¥2,220 |
| January 2007 | ¥1,670 | ¥2,410 |
| December 2006 | ¥1,455 | ¥2,100 |
| November 2006 | ¥1,306 | ¥1,885 |
| October 2006 | ¥1,338 | ¥1,931 |
| September 2006 | ¥1,587 | ¥2,290 |
| August 2006 | ¥1,531 | ¥2,220 |
| July 2006 | ¥1,527 | ¥2,215 |
| June 2006 | ¥1,390 | ¥2,015 |
| May 2006 | ¥1,510 | ¥2,190 |
| April 2006 | ¥1,745 | ¥2,530 |
| March 2006 | ¥1,655 | ¥2,400 |
| February 2006 | ¥1,477 | ¥2,150 |
| January 2006 | ¥1,776 | ¥2,585 |
| December 2005 | ¥1,412 | ¥2,055 |
| November 2005 | ¥1,236 | ¥1,799 |
| October 2005 | ¥976 | ¥1,420 |
| September 2005 | ¥956 | ¥1,392 |
| August 2005 | ¥844 | ¥1,237 |
| July 2005 | ¥760 | ¥1,113 |
| June 2005 | ¥696 | ¥1,020 |
| May 2005 | ¥683 | ¥1,000 |
| April 2005 | ¥732 | ¥1,072 |
| March 2005 | ¥771 | ¥1,129 |
| February 2005 | ¥736 | ¥1,079 |
| January 2005 | ¥726 | ¥1,063 |
| December 2004 | ¥696 | ¥1,020 |
| November 2004 | ¥693 | ¥1,015 |
| October 2004 | ¥728 | ¥1,067 |
| September 2004 | ¥689 | ¥1,010 |
| August 2004 | ¥684 | ¥1,010 |
| July 2004 | ¥660 | ¥975 |
| June 2004 | ¥596 | ¥880 |
| May 2004 | ¥550 | ¥812 |
| April 2004 | ¥589 | ¥870 |
| March 2004 | ¥563 | ¥831 |
| February 2004 | ¥442 | ¥658 |
| January 2004 | ¥378 | ¥563 |
| December 2003 | ¥389 | ¥580 |
| November 2003 | ¥382 | ¥570 |
| October 2003 | ¥399 | ¥594 |
| September 2003 | ¥409 | ¥609 |
| August 2003 | ¥356 | ¥535 |
| July 2003 | ¥332 | ¥500 |
| June 2003 | ¥328 | ¥493 |
| May 2003 | ¥313 | ¥471 |
| April 2003 | ¥267 | ¥401 |
| March 2003 | ¥271 | ¥407 |
| February 2003 | ¥276 | ¥417 |
| January 2003 | ¥259 | ¥391 |
| December 2002 | ¥281 | ¥425 |
| November 2002 | ¥278 | ¥420 |
| October 2002 | ¥288 | ¥435 |
| September 2002 | ¥308 | ¥466 |
| August 2002 | ¥304 | ¥465 |
| July 2002 | ¥300 | ¥460 |
| June 2002 | ¥313 | ¥479 |
| May 2002 | ¥323 | ¥494 |
| April 2002 | ¥299 | ¥458 |
| March 2002 | ¥315 | ¥483 |
| February 2002 | ¥319 | ¥495 |
| January 2002 | ¥292 | ¥453 |
| December 2001 | ¥301 | ¥467 |
| November 2001 | ¥306 | ¥474 |
| October 2001 | ¥329 | ¥510 |
| September 2001 | ¥310 | ¥481 |
| August 2001 | ¥346 | ¥543 |
| July 2001 | ¥350 | ¥549 |
| June 2001 | ¥372 | ¥584 |
| May 2001 | ¥382 | ¥600 |
| April 2001 | ¥363 | ¥570 |
| March 2001 | ¥314 | ¥493 |
| February 2001 | ¥293 | ¥465 |
| January 2001 | ¥275 | ¥437 |
6247.T
Price: ¥931
52 week price:
Dividend Yield: 4.30%
Earnings Per Share: 69.43 JPY
P/E Ratio: 13.77
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 27.0 billion
Average Dividend Frequency: 2