FREUND CORPORATION ( 6312.T) - Price History
Monthly price history for 6312.T (FREUND CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2025 | ¥782 | ¥782 |
| January 2025 | ¥796 | ¥796 |
| December 2024 | ¥710 | ¥710 |
| November 2024 | ¥704 | ¥704 |
| October 2024 | ¥706 | ¥706 |
| September 2024 | ¥735 | ¥735 |
| August 2024 | ¥758 | ¥758 |
| July 2024 | ¥828 | ¥828 |
| June 2024 | ¥900 | ¥900 |
| May 2024 | ¥829 | ¥829 |
| April 2024 | ¥825 | ¥825 |
| March 2024 | ¥822 | ¥822 |
| February 2024 | ¥773 | ¥773 |
| January 2024 | ¥753 | ¥772 |
| December 2023 | ¥792 | ¥812 |
| November 2023 | ¥833 | ¥854 |
| October 2023 | ¥771 | ¥791 |
| September 2023 | ¥770 | ¥790 |
| August 2023 | ¥663 | ¥680 |
| July 2023 | ¥653 | ¥670 |
| June 2023 | ¥632 | ¥648 |
| May 2023 | ¥646 | ¥663 |
| April 2023 | ¥625 | ¥641 |
| March 2023 | ¥624 | ¥640 |
| February 2023 | ¥642 | ¥659 |
| January 2023 | ¥634 | ¥670 |
| December 2022 | ¥631 | ¥667 |
| November 2022 | ¥655 | ¥692 |
| October 2022 | ¥663 | ¥701 |
| September 2022 | ¥666 | ¥704 |
| August 2022 | ¥695 | ¥735 |
| July 2022 | ¥702 | ¥742 |
| June 2022 | ¥715 | ¥756 |
| May 2022 | ¥691 | ¥730 |
| April 2022 | ¥694 | ¥734 |
| March 2022 | ¥744 | ¥787 |
| February 2022 | ¥670 | ¥708 |
| January 2022 | ¥682 | ¥741 |
| December 2021 | ¥724 | ¥787 |
| November 2021 | ¥706 | ¥767 |
| October 2021 | ¥769 | ¥836 |
| September 2021 | ¥845 | ¥918 |
| August 2021 | ¥819 | ¥890 |
| July 2021 | ¥775 | ¥842 |
| June 2021 | ¥759 | ¥825 |
| May 2021 | ¥737 | ¥801 |
| April 2021 | ¥701 | ¥762 |
| March 2021 | ¥723 | ¥786 |
| February 2021 | ¥706 | ¥767 |
| January 2021 | ¥704 | ¥785 |
| December 2020 | ¥682 | ¥760 |
| November 2020 | ¥619 | ¥690 |
| October 2020 | ¥614 | ¥684 |
| September 2020 | ¥603 | ¥672 |
| August 2020 | ¥626 | ¥698 |
| July 2020 | ¥597 | ¥666 |
| June 2020 | ¥583 | ¥650 |
| May 2020 | ¥553 | ¥616 |
| April 2020 | ¥525 | ¥585 |
| March 2020 | ¥423 | ¥472 |
| February 2020 | ¥527 | ¥588 |
| January 2020 | ¥649 | ¥745 |
| December 2019 | ¥673 | ¥773 |
| November 2019 | ¥655 | ¥752 |
| October 2019 | ¥654 | ¥751 |
| September 2019 | ¥649 | ¥745 |
| August 2019 | ¥681 | ¥782 |
| July 2019 | ¥702 | ¥806 |
| June 2019 | ¥754 | ¥866 |
| May 2019 | ¥647 | ¥743 |
| April 2019 | ¥699 | ¥802 |
| March 2019 | ¥724 | ¥831 |
| February 2019 | ¥766 | ¥879 |
| January 2019 | ¥728 | ¥855 |
| December 2018 | ¥693 | ¥813 |
| November 2018 | ¥720 | ¥845 |
| October 2018 | ¥748 | ¥878 |
| September 2018 | ¥798 | ¥937 |
| August 2018 | ¥813 | ¥955 |
| July 2018 | ¥810 | ¥951 |
| June 2018 | ¥823 | ¥966 |
| May 2018 | ¥872 | ¥1,024 |
| April 2018 | ¥951 | ¥1,117 |
| March 2018 | ¥777 | ¥912 |
| February 2018 | ¥849 | ¥997 |
| January 2018 | ¥988 | ¥1,183 |
| December 2017 | ¥1,167 | ¥1,397 |
| November 2017 | ¥1,243 | ¥1,488 |
| October 2017 | ¥1,252 | ¥1,499 |
| September 2017 | ¥1,413 | ¥1,692 |
| August 2017 | ¥1,382 | ¥1,655 |
| July 2017 | ¥1,319 | ¥1,580 |
| June 2017 | ¥1,187 | ¥1,422 |
| May 2017 | ¥1,248 | ¥1,494 |
| April 2017 | ¥1,115 | ¥1,335 |
| March 2017 | ¥1,274 | ¥1,526 |
| February 2017 | ¥1,249 | ¥1,496 |
| January 2017 | ¥1,244 | ¥1,494 |
| December 2016 | ¥1,307 | ¥1,570 |
| November 2016 | ¥1,231 | ¥1,479 |
| October 2016 | ¥1,408 | ¥1,691 |
| September 2016 | ¥1,303 | ¥1,565 |
| August 2016 | ¥1,040 | ¥1,250 |
| July 2016 | ¥1,448 | ¥1,740 |
| June 2016 | ¥1,200 | ¥1,442 |
| May 2016 | ¥994 | ¥1,194 |
| April 2016 | ¥1,027 | ¥1,234 |
| March 2016 | ¥901 | ¥1,082 |
| February 2016 | ¥842 | ¥1,012 |
| January 2016 | ¥759 | ¥922 |
| December 2015 | ¥583 | ¥708 |
| November 2015 | ¥599 | ¥728 |
| October 2015 | ¥606 | ¥737 |
| September 2015 | ¥467 | ¥568 |
| August 2015 | ¥550 | ¥668 |
| July 2015 | ¥584 | ¥710 |
| June 2015 | ¥608 | ¥740 |
| May 2015 | ¥568 | ¥690 |
| April 2015 | ¥562 | ¥682 |
| March 2015 | ¥515 | ¥626 |
| February 2015 | ¥510 | ¥620 |
| January 2015 | ¥492 | ¥610 |
| December 2014 | ¥421 | ¥522 |
| November 2014 | ¥420 | ¥522 |
| October 2014 | ¥401 | ¥498 |
| September 2014 | ¥572 | ¥709 |
| August 2014 | ¥588 | ¥730 |
| July 2014 | ¥559 | ¥694 |
| June 2014 | ¥570 | ¥708 |
| May 2014 | ¥504 | ¥626 |
| April 2014 | ¥550 | ¥682 |
| March 2014 | ¥474 | ¥588 |
| February 2014 | ¥477 | ¥592 |
| January 2014 | ¥563 | ¥713 |
| December 2013 | ¥632 | ¥800 |
| November 2013 | ¥666 | ¥844 |
| October 2013 | ¥658 | ¥833 |
| September 2013 | ¥723 | ¥915 |
| August 2013 | ¥656 | ¥830 |
| July 2013 | ¥680 | ¥860 |
| June 2013 | ¥675 | ¥854 |
| May 2013 | ¥747 | ¥946 |
| April 2013 | ¥749 | ¥948 |
| March 2013 | ¥683 | ¥865 |
| February 2013 | ¥585 | ¥740 |
| January 2013 | ¥502 | ¥644 |
| December 2012 | ¥468 | ¥600 |
| November 2012 | ¥502 | ¥644 |
| October 2012 | ¥351 | ¥450 |
| September 2012 | ¥347 | ¥445 |
| August 2012 | ¥343 | ¥440 |
| July 2012 | ¥350 | ¥450 |
| June 2012 | ¥297 | ¥380 |
| May 2012 | ¥277 | ¥355 |
| April 2012 | ¥243 | ¥312 |
| March 2012 | ¥216 | ¥277 |
| February 2012 | ¥195 | ¥250 |
| January 2012 | ¥177 | ¥234 |
| December 2011 | ¥159 | ¥210 |
| November 2011 | ¥157 | ¥208 |
| October 2011 | ¥159 | ¥210 |
| September 2011 | ¥155 | ¥205 |
| August 2011 | ¥160 | ¥211 |
| July 2011 | ¥166 | ¥219 |
| June 2011 | ¥161 | ¥213 |
| May 2011 | ¥154 | ¥204 |
| April 2011 | ¥153 | ¥202 |
| March 2011 | ¥147 | ¥194 |
| February 2011 | ¥167 | ¥220 |
| January 2011 | ¥162 | ¥220 |
| December 2010 | ¥150 | ¥204 |
| November 2010 | ¥154 | ¥210 |
| October 2010 | ¥140 | ¥192 |
| September 2010 | ¥145 | ¥198 |
| August 2010 | ¥142 | ¥194 |
| July 2010 | ¥157 | ¥214 |
| June 2010 | ¥171 | ¥233 |
| May 2010 | ¥171 | ¥233 |
| April 2010 | ¥201 | ¥274 |
| March 2010 | ¥217 | ¥296 |
| February 2010 | ¥178 | ¥242 |
| January 2010 | ¥186 | ¥254 |
| December 2009 | ¥178 | ¥243 |
| November 2009 | ¥170 | ¥232 |
| October 2009 | ¥190 | ¥258 |
| September 2009 | ¥213 | ¥290 |
| August 2009 | ¥220 | ¥300 |
| July 2009 | ¥203 | ¥278 |
| June 2009 | ¥184 | ¥252 |
| May 2009 | ¥150 | ¥204 |
| April 2009 | ¥141 | ¥192 |
| March 2009 | ¥110 | ¥150 |
| February 2009 | ¥115 | ¥158 |
| January 2009 | ¥123 | ¥170 |
| December 2008 | ¥117 | ¥162 |
| November 2008 | ¥113 | ¥157 |
| October 2008 | ¥110 | ¥152 |
| September 2008 | ¥119 | ¥165 |
| August 2008 | ¥140 | ¥194 |
| July 2008 | ¥141 | ¥195 |
| June 2008 | ¥143 | ¥199 |
| May 2008 | ¥144 | ¥199 |
| April 2008 | ¥141 | ¥196 |
| March 2008 | ¥149 | ¥206 |
| February 2008 | ¥175 | ¥242 |
| January 2008 | ¥170 | ¥238 |
| December 2007 | ¥193 | ¥270 |
| November 2007 | ¥194 | ¥271 |
| October 2007 | ¥200 | ¥280 |
| September 2007 | ¥198 | ¥278 |
| August 2007 | ¥175 | ¥245 |
| July 2007 | ¥201 | ¥281 |
| June 2007 | ¥189 | ¥265 |
| May 2007 | ¥180 | ¥251 |
| April 2007 | ¥183 | ¥256 |
| March 2007 | ¥180 | ¥252 |
| February 2007 | ¥183 | ¥257 |
| January 2007 | ¥185 | ¥258 |
| December 2006 | ¥182 | ¥254 |
| November 2006 | ¥153 | ¥214 |
| October 2006 | ¥155 | ¥218 |
| September 2006 | ¥194 | ¥271 |
| August 2006 | ¥209 | ¥292 |
| July 2006 | ¥204 | ¥285 |
| June 2006 | ¥239 | ¥335 |
| May 2006 | ¥236 | ¥330 |
| April 2006 | ¥236 | ¥330 |
| March 2006 | ¥241 | ¥338 |
| February 2006 | ¥249 | ¥348 |
| January 2006 | ¥273 | ¥385 |
| December 2005 | ¥273 | ¥384 |
| November 2005 | ¥269 | ¥379 |
| October 2005 | ¥236 | ¥332 |
| September 2005 | ¥239 | ¥337 |
| August 2005 | ¥191 | ¥269 |
| July 2005 | ¥186 | ¥262 |
| June 2005 | ¥173 | ¥244 |
| May 2005 | ¥181 | ¥255 |
| April 2005 | ¥174 | ¥245 |
| March 2005 | ¥142 | ¥200 |
| February 2005 | ¥135 | ¥190 |
| January 2005 | ¥131 | ¥188 |
| December 2004 | ¥129 | ¥184 |
| November 2004 | ¥119 | ¥170 |
| October 2004 | ¥137 | ¥195 |
| September 2004 | ¥144 | ¥206 |
| August 2004 | ¥130 | ¥186 |
| July 2004 | ¥129 | ¥185 |
| June 2004 | ¥137 | ¥196 |
| May 2004 | ¥123 | ¥176 |
| April 2004 | ¥145 | ¥207 |
| March 2004 | ¥111 | ¥159 |
| February 2004 | ¥97 | ¥139 |
| January 2004 | ¥95 | ¥139 |
| December 2003 | ¥89 | ¥129 |
| November 2003 | ¥95 | ¥139 |
| October 2003 | ¥92 | ¥134 |
| September 2003 | ¥96 | ¥140 |
| August 2003 | ¥94 | ¥136 |
| July 2003 | ¥95 | ¥138 |
| June 2003 | ¥94 | ¥136 |
| May 2003 | ¥93 | ¥135 |
| April 2003 | ¥88 | ¥128 |
| March 2003 | ¥90 | ¥131 |
| February 2003 | ¥92 | ¥134 |
| January 2003 | ¥95 | ¥140 |
| December 2002 | ¥93 | ¥138 |
| November 2002 | ¥87 | ¥129 |
| October 2002 | ¥89 | ¥132 |
| September 2002 | ¥100 | ¥148 |
| August 2002 | ¥101 | ¥150 |
| July 2002 | ¥113 | ¥168 |
| June 2002 | ¥117 | ¥174 |
| May 2002 | ¥98 | ¥145 |
| April 2002 | ¥99 | ¥147 |
| March 2002 | ¥86 | ¥128 |
| February 2002 | ¥84 | ¥125 |
| January 2002 | ¥86 | ¥129 |
| December 2001 | ¥92 | ¥139 |
| November 2001 | ¥88 | ¥132 |
| October 2001 | ¥100 | ¥150 |
| September 2001 | ¥96 | ¥145 |
| August 2001 | ¥108 | ¥162 |
| July 2001 | ¥136 | ¥205 |
| June 2001 | ¥103 | ¥155 |
| May 2001 | ¥102 | ¥154 |
| April 2001 | ¥96 | ¥145 |
| March 2001 | ¥86 | ¥130 |
| February 2001 | ¥97 | ¥147 |
| January 2001 | ¥90 | ¥139 |
| December 2000 | ¥95 | ¥145 |
| November 2000 | ¥86 | ¥132 |
| October 2000 | ¥86 | ¥132 |
| September 2000 | ¥116 | ¥178 |
| August 2000 | ¥107 | ¥164 |
| July 2000 | ¥114 | ¥175 |
| June 2000 | ¥122 | ¥188 |
| May 2000 | ¥100 | ¥153 |
| April 2000 | ¥111 | ¥170 |
| March 2000 | ¥112 | ¥172 |
| February 2000 | ¥119 | ¥182 |
| January 2000 | ¥145 | ¥225 |
6312.T
Price: ¥795
52 week price:
5-year range yield:
Forward Dividend Yield: 0.63%
Payout Ratio: 14.54%
Payout Ratio Range:
Dividend Per Share: 5.00 JPY
Earnings Per Share: 31.52 JPY
P/E Ratio: 23.32
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 12.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9