Union Tool Co. - Price History
Stock symbol 6278.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 6278.T (Union Tool Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,340 | ¥3,340 |
| December 2023 | ¥3,340 | ¥3,340 |
| November 2023 | ¥3,385 | ¥3,385 |
| October 2023 | ¥3,560 | ¥3,560 |
| September 2023 | ¥3,880 | ¥3,880 |
| August 2023 | ¥3,800 | ¥3,800 |
| July 2023 | ¥3,290 | ¥3,290 |
| June 2023 | ¥3,225 | ¥3,225 |
| May 2023 | ¥3,124 | ¥3,165 |
| April 2023 | ¥3,203 | ¥3,245 |
| March 2023 | ¥3,253 | ¥3,295 |
| February 2023 | ¥3,189 | ¥3,230 |
| January 2023 | ¥3,371 | ¥3,415 |
| December 2022 | ¥3,189 | ¥3,230 |
| November 2022 | ¥3,421 | ¥3,510 |
| October 2022 | ¥3,494 | ¥3,585 |
| September 2022 | ¥3,236 | ¥3,320 |
| August 2022 | ¥3,479 | ¥3,570 |
| July 2022 | ¥3,289 | ¥3,375 |
| June 2022 | ¥3,138 | ¥3,220 |
| May 2022 | ¥3,514 | ¥3,650 |
| April 2022 | ¥3,600 | ¥3,740 |
| March 2022 | ¥3,668 | ¥3,810 |
| February 2022 | ¥3,562 | ¥3,700 |
| January 2022 | ¥3,562 | ¥3,700 |
| December 2021 | ¥3,831 | ¥3,980 |
| November 2021 | ¥3,569 | ¥3,745 |
| October 2021 | ¥3,659 | ¥3,840 |
| September 2021 | ¥3,760 | ¥3,945 |
| August 2021 | ¥3,779 | ¥3,965 |
| July 2021 | ¥3,845 | ¥4,035 |
| June 2021 | ¥3,798 | ¥3,985 |
| May 2021 | ¥3,518 | ¥3,725 |
| April 2021 | ¥3,267 | ¥3,460 |
| March 2021 | ¥3,324 | ¥3,520 |
| February 2021 | ¥3,182 | ¥3,370 |
| January 2021 | ¥3,225 | ¥3,415 |
| December 2020 | ¥2,923 | ¥3,095 |
| November 2020 | ¥2,885 | ¥3,065 |
| October 2020 | ¥2,899 | ¥3,080 |
| September 2020 | ¥3,022 | ¥3,210 |
| August 2020 | ¥2,751 | ¥2,923 |
| July 2020 | ¥2,421 | ¥2,572 |
| June 2020 | ¥2,476 | ¥2,630 |
| May 2020 | ¥2,616 | ¥2,810 |
| April 2020 | ¥2,562 | ¥2,752 |
| March 2020 | ¥2,358 | ¥2,533 |
| February 2020 | ¥2,465 | ¥2,648 |
| January 2020 | ¥2,918 | ¥3,135 |
| December 2019 | ¥3,165 | ¥3,400 |
| November 2019 | ¥3,062 | ¥3,320 |
| October 2019 | ¥3,200 | ¥3,470 |
| September 2019 | ¥2,900 | ¥3,145 |
| August 2019 | ¥2,854 | ¥3,095 |
| July 2019 | ¥3,006 | ¥3,260 |
| June 2019 | ¥2,794 | ¥3,030 |
| May 2019 | ¥2,408 | ¥2,640 |
| April 2019 | ¥2,791 | ¥3,060 |
| March 2019 | ¥2,666 | ¥2,923 |
| February 2019 | ¥2,736 | ¥3,000 |
| January 2019 | ¥2,800 | ¥3,070 |
| December 2018 | ¥2,667 | ¥2,924 |
| November 2018 | ¥3,274 | ¥3,630 |
| October 2018 | ¥3,509 | ¥3,890 |
| September 2018 | ¥3,833 | ¥4,250 |
| August 2018 | ¥3,567 | ¥3,955 |
| July 2018 | ¥3,342 | ¥3,705 |
| June 2018 | ¥3,125 | ¥3,465 |
| May 2018 | ¥3,434 | ¥3,840 |
| April 2018 | ¥3,439 | ¥3,845 |
| March 2018 | ¥3,358 | ¥3,755 |
| February 2018 | ¥3,403 | ¥3,805 |
| January 2018 | ¥3,850 | ¥4,305 |
| December 2017 | ¥3,703 | ¥4,140 |
| November 2017 | ¥3,735 | ¥4,205 |
| October 2017 | ¥3,251 | ¥3,660 |
| September 2017 | ¥3,100 | ¥3,490 |
| August 2017 | ¥3,162 | ¥3,560 |
| July 2017 | ¥2,909 | ¥3,275 |
| June 2017 | ¥2,793 | ¥3,145 |
| May 2017 | ¥2,917 | ¥3,310 |
| April 2017 | ¥2,904 | ¥3,295 |
| March 2017 | ¥3,076 | ¥3,490 |
| February 2017 | ¥3,256 | ¥3,695 |
| January 2017 | ¥2,776 | ¥3,150 |
| December 2016 | ¥2,679 | ¥3,040 |
| November 2016 | ¥2,470 | ¥2,826 |
| October 2016 | ¥2,372 | ¥2,714 |
| September 2016 | ¥2,343 | ¥2,680 |
| August 2016 | ¥2,382 | ¥2,725 |
| July 2016 | ¥2,581 | ¥2,953 |
| June 2016 | ¥2,441 | ¥2,793 |
| May 2016 | ¥2,608 | ¥3,010 |
| April 2016 | ¥2,612 | ¥3,015 |
| March 2016 | ¥2,562 | ¥2,958 |
| February 2016 | ¥2,169 | ¥2,504 |
| January 2016 | ¥2,546 | ¥2,939 |
| December 2015 | ¥2,880 | ¥3,325 |
| November 2015 | ¥3,005 | ¥3,480 |
| October 2015 | ¥2,584 | ¥2,992 |
| September 2015 | ¥2,490 | ¥2,883 |
| August 2015 | ¥3,010 | ¥3,485 |
| July 2015 | ¥3,174 | ¥3,675 |
| June 2015 | ¥3,398 | ¥3,935 |
| May 2015 | ¥3,372 | ¥3,905 |
| April 2015 | ¥3,113 | ¥3,625 |
| March 2015 | ¥2,945 | ¥3,430 |
| February 2015 | ¥2,907 | ¥3,385 |
| January 2015 | ¥2,834 | ¥3,300 |
| December 2014 | ¥2,279 | ¥2,654 |
| November 2014 | ¥2,396 | ¥2,791 |
| October 2014 | ¥2,410 | ¥2,825 |
| September 2014 | ¥2,572 | ¥3,015 |
| August 2014 | ¥2,300 | ¥2,696 |
| July 2014 | ¥2,331 | ¥2,733 |
| June 2014 | ¥2,210 | ¥2,591 |
| May 2014 | ¥2,026 | ¥2,375 |
| April 2014 | ¥2,027 | ¥2,393 |
| March 2014 | ¥1,999 | ¥2,360 |
| February 2014 | ¥2,048 | ¥2,418 |
| January 2014 | ¥2,203 | ¥2,601 |
| December 2013 | ¥2,044 | ¥2,413 |
| November 2013 | ¥1,940 | ¥2,291 |
| October 2013 | ¥1,896 | ¥2,254 |
| September 2013 | ¥1,757 | ¥2,089 |
| August 2013 | ¥1,606 | ¥1,909 |
| July 2013 | ¥1,581 | ¥1,880 |
| June 2013 | ¥1,492 | ¥1,774 |
| May 2013 | ¥1,628 | ¥1,935 |
| April 2013 | ¥1,796 | ¥2,153 |
| March 2013 | ¥1,587 | ¥1,902 |
| February 2013 | ¥1,436 | ¥1,721 |
| January 2013 | ¥1,459 | ¥1,748 |
| December 2012 | ¥1,116 | ¥1,338 |
| November 2012 | ¥1,081 | ¥1,295 |
| October 2012 | ¥997 | ¥1,209 |
| September 2012 | ¥1,026 | ¥1,244 |
| August 2012 | ¥930 | ¥1,127 |
| July 2012 | ¥962 | ¥1,166 |
| June 2012 | ¥992 | ¥1,202 |
| May 2012 | ¥1,043 | ¥1,264 |
| April 2012 | ¥1,183 | ¥1,451 |
| March 2012 | ¥1,257 | ¥1,542 |
| February 2012 | ¥1,251 | ¥1,535 |
| January 2012 | ¥1,093 | ¥1,341 |
| December 2011 | ¥1,087 | ¥1,333 |
| November 2011 | ¥1,154 | ¥1,416 |
| October 2011 | ¥1,154 | ¥1,431 |
| September 2011 | ¥1,095 | ¥1,357 |
| August 2011 | ¥1,152 | ¥1,428 |
| July 2011 | ¥1,389 | ¥1,722 |
| June 2011 | ¥1,406 | ¥1,743 |
| May 2011 | ¥1,442 | ¥1,788 |
| April 2011 | ¥1,422 | ¥1,778 |
| March 2011 | ¥1,577 | ¥1,972 |
| February 2011 | ¥1,627 | ¥2,034 |
| January 2011 | ¥1,604 | ¥2,005 |
| December 2010 | ¥1,868 | ¥2,336 |
| November 2010 | ¥1,664 | ¥2,080 |
| October 2010 | ¥1,646 | ¥2,063 |
| September 2010 | ¥1,670 | ¥2,093 |
| August 2010 | ¥1,449 | ¥1,816 |
| July 2010 | ¥1,730 | ¥2,168 |
| June 2010 | ¥1,803 | ¥2,260 |
| May 2010 | ¥1,891 | ¥2,370 |
| April 2010 | ¥2,230 | ¥2,813 |
| March 2010 | ¥2,073 | ¥2,615 |
| February 2010 | ¥1,982 | ¥2,500 |
| January 2010 | ¥2,005 | ¥2,530 |
| December 2009 | ¥1,938 | ¥2,445 |
| November 2009 | ¥1,811 | ¥2,285 |
| October 2009 | ¥2,098 | ¥2,665 |
| September 2009 | ¥2,255 | ¥2,865 |
| August 2009 | ¥2,247 | ¥2,855 |
| July 2009 | ¥2,066 | ¥2,625 |
| June 2009 | ¥1,988 | ¥2,525 |
| May 2009 | ¥1,944 | ¥2,470 |
| April 2009 | ¥1,842 | ¥2,355 |
| March 2009 | ¥1,623 | ¥2,075 |
| February 2009 | ¥1,443 | ¥1,845 |
| January 2009 | ¥1,385 | ¥1,771 |
| December 2008 | ¥1,580 | ¥2,020 |
| November 2008 | ¥1,604 | ¥2,050 |
| October 2008 | ¥1,662 | ¥2,150 |
| September 2008 | ¥1,897 | ¥2,455 |
| August 2008 | ¥2,040 | ¥2,640 |
| July 2008 | ¥2,245 | ¥2,905 |
| June 2008 | ¥2,388 | ¥3,090 |
| May 2008 | ¥2,774 | ¥3,590 |
| April 2008 | ¥2,931 | ¥3,820 |
| March 2008 | ¥2,870 | ¥3,740 |
| February 2008 | ¥2,893 | ¥3,770 |
| January 2008 | ¥3,115 | ¥4,060 |
| December 2007 | ¥2,862 | ¥3,730 |
| November 2007 | ¥2,870 | ¥3,740 |
| October 2007 | ¥3,254 | ¥4,270 |
| September 2007 | ¥3,780 | ¥4,960 |
| August 2007 | ¥3,940 | ¥5,170 |
| July 2007 | ¥4,245 | ¥5,570 |
| June 2007 | ¥3,467 | ¥4,550 |
| May 2007 | ¥3,483 | ¥4,570 |
| April 2007 | ¥3,381 | ¥4,460 |
| March 2007 | ¥3,677 | ¥4,850 |
| February 2007 | ¥3,821 | ¥5,040 |
| January 2007 | ¥4,101 | ¥5,410 |
| December 2006 | ¥4,064 | ¥5,360 |
| November 2006 | ¥4,010 | ¥5,290 |
| October 2006 | ¥4,013 | ¥5,320 |
| September 2006 | ¥3,704 | ¥4,910 |
| August 2006 | ¥4,631 | ¥6,140 |
| July 2006 | ¥4,526 | ¥6,000 |
| June 2006 | ¥4,367 | ¥5,790 |
| May 2006 | ¥4,835 | ¥6,410 |
| April 2006 | ¥5,550 | ¥7,380 |
| March 2006 | ¥5,700 | ¥7,580 |
| February 2006 | ¥4,647 | ¥6,180 |
| January 2006 | ¥5,678 | ¥7,550 |
| December 2005 | ¥4,204 | ¥5,590 |
| November 2005 | ¥3,512 | ¥4,670 |
| October 2005 | ¥3,179 | ¥4,250 |
| September 2005 | ¥2,947 | ¥3,940 |
| August 2005 | ¥2,506 | ¥3,350 |
| July 2005 | ¥2,424 | ¥3,240 |
| June 2005 | ¥2,356 | ¥3,150 |
| May 2005 | ¥2,371 | ¥3,170 |
| April 2005 | ¥2,470 | ¥3,320 |
| March 2005 | ¥2,485 | ¥3,340 |
| February 2005 | ¥2,544 | ¥3,420 |
| January 2005 | ¥2,604 | ¥3,500 |
| December 2004 | ¥2,693 | ¥3,620 |
| November 2004 | ¥2,574 | ¥3,460 |
| October 2004 | ¥2,457 | ¥3,320 |
| September 2004 | ¥2,450 | ¥3,310 |
| August 2004 | ¥2,612 | ¥3,530 |
| July 2004 | ¥2,753 | ¥3,720 |
| June 2004 | ¥2,931 | ¥3,960 |
| May 2004 | ¥2,946 | ¥3,980 |
| April 2004 | ¥3,265 | ¥4,430 |
| March 2004 | ¥3,007 | ¥4,080 |
| February 2004 | ¥2,845 | ¥3,860 |
| January 2004 | ¥2,918 | ¥3,960 |
| December 2003 | ¥2,602 | ¥3,530 |
| November 2003 | ¥2,579 | ¥3,500 |
| October 2003 | ¥2,801 | ¥3,820 |
| September 2003 | ¥2,794 | ¥3,810 |
| August 2003 | ¥2,948 | ¥4,020 |
| July 2003 | ¥2,655 | ¥3,620 |
| June 2003 | ¥2,369 | ¥3,230 |
| May 2003 | ¥2,457 | ¥3,350 |
| April 2003 | ¥2,417 | ¥3,310 |
| March 2003 | ¥2,147 | ¥2,940 |
| February 2003 | ¥2,143 | ¥2,935 |
| January 2003 | ¥1,935 | ¥2,650 |
| December 2002 | ¥2,198 | ¥3,010 |
| November 2002 | ¥2,242 | ¥3,070 |
| October 2002 | ¥2,070 | ¥2,850 |
| September 2002 | ¥2,252 | ¥3,100 |
| August 2002 | ¥3,029 | ¥4,170 |
| July 2002 | ¥3,152 | ¥4,340 |
| June 2002 | ¥3,900 | ¥5,370 |
| May 2002 | ¥4,634 | ¥6,380 |
| April 2002 | ¥4,711 | ¥6,500 |
| March 2002 | ¥4,189 | ¥5,780 |
| February 2002 | ¥4,551 | ¥6,280 |
| January 2002 | ¥3,783 | ¥5,220 |
| December 2001 | ¥3,471 | ¥4,790 |
| November 2001 | ¥3,776 | ¥5,210 |
| October 2001 | ¥2,855 | ¥3,950 |
| September 2001 | ¥2,681 | ¥3,710 |
| August 2001 | ¥3,057 | ¥4,230 |
| July 2001 | ¥3,274 | ¥4,530 |
| June 2001 | ¥3,722 | ¥5,150 |
| May 2001 | ¥4,409 | ¥6,100 |
| April 2001 | ¥4,976 | ¥6,900 |
| March 2001 | ¥4,687 | ¥6,500 |
| February 2001 | ¥4,067 | ¥5,640 |
| January 2001 | ¥5,257 | ¥7,290 |
6278.T
Price: ¥3,340
52 week price:
Dividend Yield: 2.46%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 42.06%
Payout Ratio Range:
Dividend Per Share: 84.00 JPY
Earnings Per Share: 199.70 JPY
P/E Ratio: 18.71
Exchange: JPX
Market Capitalization: 58.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 22.75%
DGR5: 15.08%
DGR10: 15.17%
DGR20: 9.12%