HOSOKAWA MICRON CORP - Price History
Monthly price history for 6277.T (HOSOKAWA MICRON CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,430 | ¥4,430 |
| April 2024 | ¥4,420 | ¥4,420 |
| March 2024 | ¥4,785 | ¥4,785 |
| February 2024 | ¥4,691 | ¥4,740 |
| January 2024 | ¥4,577 | ¥4,625 |
| December 2023 | ¥3,904 | ¥3,945 |
| November 2023 | ¥4,206 | ¥4,250 |
| October 2023 | ¥4,167 | ¥4,210 |
| September 2023 | ¥4,058 | ¥4,100 |
| August 2023 | ¥3,976 | ¥4,065 |
| July 2023 | ¥3,452 | ¥3,530 |
| June 2023 | ¥3,428 | ¥3,505 |
| May 2023 | ¥2,669 | ¥2,729 |
| April 2023 | ¥2,873 | ¥2,938 |
| March 2023 | ¥2,836 | ¥2,900 |
| February 2023 | ¥2,660 | ¥2,756 |
| January 2023 | ¥2,666 | ¥2,762 |
| December 2022 | ¥2,590 | ¥2,683 |
| November 2022 | ¥2,842 | ¥2,944 |
| October 2022 | ¥2,602 | ¥2,696 |
| September 2022 | ¥2,372 | ¥2,457 |
| August 2022 | ¥2,502 | ¥2,634 |
| July 2022 | ¥2,591 | ¥2,727 |
| June 2022 | ¥2,472 | ¥2,602 |
| May 2022 | ¥2,493 | ¥2,624 |
| April 2022 | ¥2,349 | ¥2,473 |
| March 2022 | ¥2,549 | ¥2,683 |
| February 2022 | ¥2,510 | ¥2,677 |
| January 2022 | ¥2,719 | ¥2,900 |
| December 2021 | ¥3,198 | ¥3,410 |
| November 2021 | ¥2,665 | ¥2,842 |
| October 2021 | ¥2,944 | ¥3,140 |
| September 2021 | ¥3,287 | ¥3,505 |
| August 2021 | ¥3,062 | ¥3,290 |
| July 2021 | ¥2,890 | ¥3,105 |
| June 2021 | ¥2,769 | ¥2,975 |
| May 2021 | ¥2,806 | ¥3,015 |
| April 2021 | ¥2,894 | ¥3,110 |
| March 2021 | ¥3,122 | ¥3,355 |
| February 2021 | ¥2,899 | ¥3,140 |
| January 2021 | ¥2,848 | ¥3,085 |
| December 2020 | ¥2,936 | ¥3,180 |
| November 2020 | ¥2,922 | ¥3,165 |
| October 2020 | ¥2,414 | ¥2,615 |
| September 2020 | ¥2,520 | ¥2,730 |
| August 2020 | ¥2,583 | ¥2,825 |
| July 2020 | ¥2,506 | ¥2,740 |
| June 2020 | ¥2,611 | ¥2,855 |
| May 2020 | ¥2,785 | ¥3,045 |
| April 2020 | ¥2,252 | ¥2,462 |
| March 2020 | ¥2,188 | ¥2,392 |
| February 2020 | ¥2,231 | ¥2,468 |
| January 2020 | ¥2,288 | ¥2,530 |
| December 2019 | ¥2,123 | ¥2,348 |
| November 2019 | ¥2,019 | ¥2,232 |
| October 2019 | ¥1,790 | ¥1,980 |
| September 2019 | ¥1,693 | ¥1,872 |
| August 2019 | ¥1,656 | ¥1,858 |
| July 2019 | ¥1,974 | ¥2,215 |
| June 2019 | ¥2,024 | ¥2,270 |
| May 2019 | ¥2,073 | ¥2,325 |
| April 2019 | ¥2,327 | ¥2,610 |
| March 2019 | ¥2,204 | ¥2,472 |
| February 2019 | ¥2,136 | ¥2,422 |
| January 2019 | ¥1,950 | ¥2,212 |
| December 2018 | ¥1,847 | ¥2,095 |
| November 2018 | ¥2,279 | ¥2,585 |
| October 2018 | ¥2,420 | ¥2,745 |
| September 2018 | ¥2,733 | ¥3,100 |
| August 2018 | ¥2,934 | ¥3,360 |
| July 2018 | ¥3,156 | ¥3,615 |
| June 2018 | ¥3,004 | ¥3,440 |
| May 2018 | ¥2,982 | ¥3,415 |
| April 2018 | ¥3,183 | ¥3,645 |
| March 2018 | ¥3,209 | ¥3,675 |
| February 2018 | ¥3,538 | ¥4,080 |
| January 2018 | ¥3,443 | ¥3,970 |
| December 2017 | ¥3,508 | ¥4,045 |
| November 2017 | ¥3,187 | ¥3,675 |
| October 2017 | ¥3,113 | ¥3,590 |
| September 2017 | ¥2,814 | ¥3,245 |
| August 2017 | ¥2,397 | ¥2,785 |
| July 2017 | ¥2,307 | ¥2,680 |
| June 2017 | ¥2,109 | ¥2,450 |
| May 2017 | ¥2,068 | ¥2,402 |
| April 2017 | ¥1,762 | ¥2,048 |
| March 2017 | ¥1,822 | ¥2,118 |
| February 2017 | ¥1,779 | ¥2,085 |
| January 2017 | ¥1,692 | ¥1,982 |
| December 2016 | ¥1,609 | ¥1,885 |
| November 2016 | ¥1,464 | ¥1,715 |
| October 2016 | ¥1,395 | ¥1,635 |
| September 2016 | ¥1,212 | ¥1,420 |
| August 2016 | ¥1,186 | ¥1,395 |
| July 2016 | ¥1,156 | ¥1,360 |
| June 2016 | ¥1,120 | ¥1,318 |
| May 2016 | ¥1,296 | ¥1,525 |
| April 2016 | ¥1,196 | ¥1,408 |
| March 2016 | ¥1,209 | ¥1,422 |
| February 2016 | ¥1,178 | ¥1,405 |
| January 2016 | ¥1,174 | ¥1,400 |
| December 2015 | ¥1,298 | ¥1,548 |
| November 2015 | ¥1,335 | ¥1,592 |
| October 2015 | ¥1,266 | ¥1,510 |
| September 2015 | ¥1,199 | ¥1,430 |
| August 2015 | ¥1,169 | ¥1,412 |
| July 2015 | ¥1,208 | ¥1,460 |
| June 2015 | ¥1,233 | ¥1,490 |
| May 2015 | ¥1,272 | ¥1,538 |
| April 2015 | ¥1,297 | ¥1,568 |
| March 2015 | ¥1,291 | ¥1,560 |
| February 2015 | ¥1,292 | ¥1,580 |
| January 2015 | ¥1,491 | ¥1,822 |
| December 2014 | ¥1,421 | ¥1,738 |
| November 2014 | ¥1,376 | ¥1,682 |
| October 2014 | ¥1,266 | ¥1,548 |
| September 2014 | ¥1,331 | ¥1,628 |
| August 2014 | ¥1,274 | ¥1,575 |
| July 2014 | ¥1,306 | ¥1,615 |
| June 2014 | ¥1,286 | ¥1,590 |
| May 2014 | ¥1,245 | ¥1,540 |
| April 2014 | ¥1,248 | ¥1,542 |
| March 2014 | ¥1,177 | ¥1,455 |
| February 2014 | ¥1,222 | ¥1,530 |
| January 2014 | ¥1,289 | ¥1,615 |
| December 2013 | ¥1,383 | ¥1,732 |
| November 2013 | ¥1,317 | ¥1,650 |
| October 2013 | ¥1,391 | ¥1,742 |
| September 2013 | ¥1,381 | ¥1,730 |
| August 2013 | ¥1,217 | ¥1,538 |
| July 2013 | ¥1,347 | ¥1,702 |
| June 2013 | ¥1,343 | ¥1,698 |
| May 2013 | ¥1,506 | ¥1,902 |
| April 2013 | ¥1,725 | ¥2,180 |
| March 2013 | ¥1,589 | ¥2,008 |
| February 2013 | ¥1,589 | ¥2,022 |
| January 2013 | ¥1,406 | ¥1,790 |
| December 2012 | ¥1,055 | ¥1,342 |
| November 2012 | ¥897 | ¥1,142 |
| October 2012 | ¥868 | ¥1,105 |
| September 2012 | ¥848 | ¥1,080 |
| August 2012 | ¥759 | ¥978 |
| July 2012 | ¥765 | ¥985 |
| June 2012 | ¥809 | ¥1,042 |
| May 2012 | ¥761 | ¥980 |
| April 2012 | ¥910 | ¥1,172 |
| March 2012 | ¥949 | ¥1,222 |
| February 2012 | ¥885 | ¥1,150 |
| January 2012 | ¥758 | ¥985 |
| December 2011 | ¥699 | ¥908 |
| November 2011 | ¥733 | ¥952 |
| October 2011 | ¥647 | ¥840 |
| September 2011 | ¥674 | ¥875 |
| August 2011 | ¥794 | ¥1,045 |
| July 2011 | ¥885 | ¥1,165 |
| June 2011 | ¥741 | ¥975 |
| May 2011 | ¥689 | ¥908 |
| April 2011 | ¥640 | ¥842 |
| March 2011 | ¥729 | ¥960 |
| February 2011 | ¥732 | ¥970 |
| January 2011 | ¥666 | ¥882 |
| December 2010 | ¥641 | ¥850 |
| November 2010 | ¥630 | ¥835 |
| October 2010 | ¥485 | ¥642 |
| September 2010 | ¥515 | ¥682 |
| August 2010 | ¥506 | ¥678 |
| July 2010 | ¥584 | ¥782 |
| June 2010 | ¥603 | ¥808 |
| May 2010 | ¥616 | ¥825 |
| April 2010 | ¥748 | ¥1,002 |
| March 2010 | ¥715 | ¥958 |
| February 2010 | ¥611 | ¥822 |
| January 2010 | ¥577 | ¥778 |
| December 2009 | ¥635 | ¥855 |
| November 2009 | ¥538 | ¥725 |
| October 2009 | ¥675 | ¥910 |
| September 2009 | ¥688 | ¥928 |
| August 2009 | ¥792 | ¥1,075 |
| July 2009 | ¥761 | ¥1,032 |
| June 2009 | ¥781 | ¥1,060 |
| May 2009 | ¥639 | ¥868 |
| April 2009 | ¥589 | ¥800 |
| March 2009 | ¥541 | ¥735 |
| February 2009 | ¥534 | ¥730 |
| January 2009 | ¥595 | ¥812 |
| December 2008 | ¥637 | ¥870 |
| November 2008 | ¥708 | ¥968 |
| October 2008 | ¥670 | ¥915 |
| September 2008 | ¥734 | ¥1,002 |
| August 2008 | ¥906 | ¥1,265 |
| July 2008 | ¥1,192 | ¥1,665 |
| June 2008 | ¥1,340 | ¥1,872 |
| May 2008 | ¥1,387 | ¥1,938 |
| April 2008 | ¥1,188 | ¥1,660 |
| March 2008 | ¥1,117 | ¥1,560 |
| February 2008 | ¥1,303 | ¥1,838 |
| January 2008 | ¥1,276 | ¥1,800 |
| December 2007 | ¥1,510 | ¥2,130 |
| November 2007 | ¥1,640 | ¥2,312 |
| October 2007 | ¥1,950 | ¥2,750 |
| September 2007 | ¥1,824 | ¥2,572 |
| August 2007 | ¥1,829 | ¥2,600 |
| July 2007 | ¥1,978 | ¥2,812 |
| June 2007 | ¥2,003 | ¥2,848 |
| May 2007 | ¥1,793 | ¥2,550 |
| April 2007 | ¥1,706 | ¥2,425 |
| March 2007 | ¥1,755 | ¥2,495 |
| February 2007 | ¥1,727 | ¥2,465 |
| January 2007 | ¥1,725 | ¥2,462 |
| December 2006 | ¥1,637 | ¥2,338 |
| November 2006 | ¥1,576 | ¥2,250 |
| October 2006 | ¥1,525 | ¥2,178 |
| September 2006 | ¥1,571 | ¥2,242 |
| August 2006 | ¥1,550 | ¥2,228 |
| July 2006 | ¥1,420 | ¥2,040 |
| June 2006 | ¥1,670 | ¥2,400 |
| May 2006 | ¥1,728 | ¥2,482 |
| April 2006 | ¥2,043 | ¥2,935 |
| March 2006 | ¥2,095 | ¥3,010 |
| February 2006 | ¥1,894 | ¥2,728 |
| January 2006 | ¥2,163 | ¥3,115 |
| December 2005 | ¥1,884 | ¥2,712 |
| November 2005 | ¥1,650 | ¥2,375 |
| October 2005 | ¥1,521 | ¥2,190 |
| September 2005 | ¥1,571 | ¥2,262 |
| August 2005 | ¥1,438 | ¥2,082 |
| July 2005 | ¥1,542 | ¥2,232 |
| June 2005 | ¥1,513 | ¥2,190 |
| May 2005 | ¥1,656 | ¥2,398 |
| April 2005 | ¥1,792 | ¥2,595 |
| March 2005 | ¥1,739 | ¥2,518 |
| February 2005 | ¥1,710 | ¥2,475 |
| January 2005 | ¥1,900 | ¥2,750 |
| December 2004 | ¥1,304 | ¥1,888 |
| November 2004 | ¥775 | ¥1,122 |
| October 2004 | ¥812 | ¥1,175 |
| September 2004 | ¥876 | ¥1,268 |
| August 2004 | ¥1,026 | ¥1,485 |
| July 2004 | ¥964 | ¥1,395 |
| June 2004 | ¥1,354 | ¥1,960 |
| May 2004 | ¥908 | ¥1,315 |
| April 2004 | ¥876 | ¥1,268 |
| March 2004 | ¥853 | ¥1,235 |
| February 2004 | ¥701 | ¥1,015 |
| January 2004 | ¥715 | ¥1,035 |
| December 2003 | ¥708 | ¥1,025 |
| November 2003 | ¥832 | ¥1,205 |
| October 2003 | ¥711 | ¥1,030 |
| September 2003 | ¥717 | ¥1,038 |
| August 2003 | ¥601 | ¥870 |
| July 2003 | ¥589 | ¥852 |
| June 2003 | ¥610 | ¥882 |
| May 2003 | ¥639 | ¥925 |
| April 2003 | ¥596 | ¥862 |
| March 2003 | ¥566 | ¥820 |
| February 2003 | ¥622 | ¥900 |
| January 2003 | ¥679 | ¥982 |
| December 2002 | ¥730 | ¥1,058 |
| November 2002 | ¥786 | ¥1,138 |
| October 2002 | ¥844 | ¥1,222 |
| September 2002 | ¥884 | ¥1,280 |
| August 2002 | ¥965 | ¥1,398 |
| July 2002 | ¥936 | ¥1,355 |
| June 2002 | ¥957 | ¥1,385 |
| May 2002 | ¥1,055 | ¥1,528 |
| April 2002 | ¥1,008 | ¥1,460 |
| March 2002 | ¥1,122 | ¥1,625 |
| February 2002 | ¥1,026 | ¥1,485 |
| January 2002 | ¥1,033 | ¥1,495 |
| December 2001 | ¥1,019 | ¥1,475 |
| November 2001 | ¥926 | ¥1,340 |
| October 2001 | ¥1,021 | ¥1,478 |
| September 2001 | ¥907 | ¥1,312 |
| August 2001 | ¥942 | ¥1,378 |
| July 2001 | ¥992 | ¥1,450 |
| June 2001 | ¥997 | ¥1,458 |
| May 2001 | ¥1,069 | ¥1,562 |
| April 2001 | ¥1,070 | ¥1,565 |
| March 2001 | ¥1,108 | ¥1,620 |
| February 2001 | ¥941 | ¥1,375 |
| January 2001 | ¥942 | ¥1,378 |
6277.T
Price: ¥4,435
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 25.35%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 394.13 JPY
P/E Ratio: 10.85
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 68.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 12.55%
DGR5: 9.66%
DGR10: 14.88%