FREUND CORPORATION ( 6312.T) - Price History

Monthly price history for 6312.T (FREUND CORPORATION)

DateAdjusted priceReal price
November 2024 ¥703 ¥703
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 ¥1,235 ¥1,494
December 2016 ¥1,298 ¥1,570
November 2016 ¥1,223 ¥1,479
October 2016 ¥1,398 ¥1,691
September 2016 ¥1,294 ¥1,565
August 2016 ¥1,034 ¥1,250
July 2016 ¥1,439 ¥1,740
June 2016 ¥1,192 ¥1,442
May 2016 ¥987 ¥1,194
April 2016 ¥1,020 ¥1,234
March 2016 ¥895 ¥1,082
February 2016 ¥837 ¥1,012
January 2016 ¥754 ¥922
December 2015 ¥579 ¥708
November 2015 ¥595 ¥728
October 2015 ¥602 ¥737
September 2015 ¥464 ¥568
August 2015 ¥546 ¥668
July 2015 ¥580 ¥710
June 2015 ¥604 ¥740
May 2015 ¥564 ¥690
April 2015 ¥558 ¥682
March 2015 ¥512 ¥626
February 2015 ¥507 ¥620
January 2015 ¥497 ¥610
December 2014 ¥425 ¥522
November 2014 ¥425 ¥522
October 2014 ¥405 ¥498
September 2014 ¥577 ¥709
August 2014 ¥594 ¥730
July 2014 ¥565 ¥694
June 2014 ¥576 ¥708
May 2014 ¥509 ¥626
April 2014 ¥556 ¥682
March 2014 ¥479 ¥588
February 2014 ¥482 ¥592
January 2014 ¥569 ¥713
December 2013 ¥638 ¥800
November 2013 ¥673 ¥844
October 2013 ¥665 ¥833
September 2013 ¥730 ¥915
August 2013 ¥662 ¥830
July 2013 ¥686 ¥860
June 2013 ¥682 ¥854
May 2013 ¥755 ¥946
April 2013 ¥757 ¥948
March 2013 ¥690 ¥865
February 2013 ¥590 ¥740
January 2013 ¥507 ¥644
December 2012 ¥472 ¥600
November 2012 ¥507 ¥644
October 2012 ¥354 ¥450
September 2012 ¥350 ¥445
August 2012 ¥347 ¥440
July 2012 ¥354 ¥450
June 2012 ¥300 ¥380
May 2012 ¥280 ¥355
April 2012 ¥246 ¥312
March 2012 ¥218 ¥277
February 2012 ¥197 ¥250
January 2012 ¥179 ¥234
December 2011 ¥161 ¥210
November 2011 ¥159 ¥208
October 2011 ¥161 ¥210
September 2011 ¥157 ¥205
August 2011 ¥161 ¥211
July 2011 ¥167 ¥219
June 2011 ¥163 ¥213
May 2011 ¥156 ¥204
April 2011 ¥154 ¥202
March 2011 ¥148 ¥194
February 2011 ¥169 ¥220
January 2011 ¥163 ¥220
December 2010 ¥151 ¥204
November 2010 ¥155 ¥210
October 2010 ¥142 ¥192
September 2010 ¥147 ¥198
August 2010 ¥144 ¥194
July 2010 ¥159 ¥214
June 2010 ¥172 ¥233
May 2010 ¥172 ¥233
April 2010 ¥203 ¥274
March 2010 ¥219 ¥296
February 2010 ¥180 ¥242
January 2010 ¥188 ¥254
December 2009 ¥180 ¥243
November 2009 ¥171 ¥232
October 2009 ¥191 ¥258
September 2009 ¥215 ¥290
August 2009 ¥222 ¥300
July 2009 ¥205 ¥278
June 2009 ¥186 ¥252
May 2009 ¥151 ¥204
April 2009 ¥142 ¥192
March 2009 ¥111 ¥150
February 2009 ¥117 ¥158
January 2009 ¥124 ¥170
December 2008 ¥118 ¥162
November 2008 ¥114 ¥157
October 2008 ¥111 ¥152
September 2008 ¥120 ¥165
August 2008 ¥141 ¥194
July 2008 ¥142 ¥195
June 2008 ¥145 ¥199
May 2008 ¥145 ¥199
April 2008 ¥143 ¥196
March 2008 ¥150 ¥206
February 2008 ¥177 ¥242
January 2008 ¥172 ¥238
December 2007 ¥195 ¥270
November 2007 ¥196 ¥271
October 2007 ¥202 ¥280
September 2007 ¥200 ¥278
August 2007 ¥177 ¥245
July 2007 ¥203 ¥281
June 2007 ¥191 ¥265
May 2007 ¥181 ¥251
April 2007 ¥184 ¥256
March 2007 ¥182 ¥252
February 2007 ¥185 ¥257
January 2007 ¥186 ¥258
December 2006 ¥183 ¥254
November 2006 ¥154 ¥214
October 2006 ¥157 ¥218
September 2006 ¥196 ¥271
August 2006 ¥211 ¥292
July 2006 ¥206 ¥285
June 2006 ¥242 ¥335
May 2006 ¥238 ¥330
April 2006 ¥238 ¥330
March 2006 ¥244 ¥338
February 2006 ¥251 ¥348
January 2006 ¥276 ¥385
December 2005 ¥275 ¥384
November 2005 ¥271 ¥379
October 2005 ¥238 ¥332
September 2005 ¥241 ¥337
August 2005 ¥193 ¥269
July 2005 ¥188 ¥262
June 2005 ¥175 ¥244
May 2005 ¥183 ¥255
April 2005 ¥175 ¥245
March 2005 ¥144 ¥200
February 2005 ¥136 ¥190
January 2005 ¥133 ¥188
December 2004 ¥130 ¥184
November 2004 ¥120 ¥170
October 2004 ¥138 ¥195
September 2004 ¥146 ¥206
August 2004 ¥132 ¥186
July 2004 ¥131 ¥185
June 2004 ¥139 ¥196
May 2004 ¥125 ¥176
April 2004 ¥146 ¥207
March 2004 ¥112 ¥159
February 2004 ¥98 ¥139
January 2004 ¥96 ¥139
December 2003 ¥89 ¥129
November 2003 ¥96 ¥139
October 2003 ¥93 ¥134
September 2003 ¥97 ¥140
August 2003 ¥95 ¥136
July 2003 ¥95 ¥138
June 2003 ¥95 ¥136
May 2003 ¥94 ¥135
April 2003 ¥89 ¥128
March 2003 ¥91 ¥131
February 2003 ¥93 ¥134
January 2003 ¥95 ¥140
December 2002 ¥94 ¥138
November 2002 ¥88 ¥129
October 2002 ¥90 ¥132
September 2002 ¥101 ¥148
August 2002 ¥102 ¥150
July 2002 ¥114 ¥168
June 2002 ¥119 ¥174
May 2002 ¥99 ¥145
April 2002 ¥100 ¥147
March 2002 ¥87 ¥128
February 2002 ¥85 ¥125
January 2002 ¥87 ¥129
December 2001 ¥94 ¥139
November 2001 ¥89 ¥132
October 2001 ¥101 ¥150
September 2001 ¥98 ¥145
August 2001 ¥110 ¥162
July 2001 ¥139 ¥205
June 2001 ¥105 ¥155
May 2001 ¥104 ¥154
April 2001 ¥98 ¥145
March 2001 ¥88 ¥130
February 2001 ¥99 ¥147
January 2001 ¥92 ¥139
December 2000 ¥96 ¥145
November 2000 ¥87 ¥132
October 2000 ¥88 ¥132
September 2000 ¥118 ¥178
August 2000 ¥109 ¥164
July 2000 ¥116 ¥175
June 2000 ¥125 ¥188
May 2000 ¥101 ¥153
April 2000 ¥113 ¥170
March 2000 ¥115 ¥172
February 2000 ¥121 ¥182
January 2000 ¥148 ¥225

6312.T

Price: ¥703

52 week price:
622.00
975.00

Dividend Yield: 2.67%

5-year range yield:
0.65%
3.48%

Forward Dividend Yield: 0.71%

Payout Ratio: 14.54%

Dividend Per Share: 5.00 JPY

Earnings Per Share: 34.45 JPY

P/E Ratio: 21.71

Exchange: JPX

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 12.6 billion

Average Dividend Frequency: 1

Years Paying Dividends: 8

Links: