FREUND CORPORATION ( 6312.T) - Price History
Monthly price history for 6312.T (FREUND CORPORATION)
Date | Adjusted price | Real 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
Dividend Yield: 2.67%
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