MARS GROUP HOLDINGS CORPORATION - Price History

Monthly price history for 6419.T (MARS GROUP HOLDINGS CORPORATION)

DateAdjusted priceReal price
June 2024 ¥3,440 ¥3,440
May 2024 ¥3,385 ¥3,385
April 2024 ¥3,250 ¥3,250
March 2024 ¥3,260 ¥3,260
February 2024 ¥2,991 ¥3,075
January 2024 ¥2,727 ¥2,804
December 2023 ¥2,402 ¥2,470
November 2023 ¥2,318 ¥2,383
October 2023 ¥2,500 ¥2,570
September 2023 ¥2,713 ¥2,789
August 2023 ¥2,723 ¥2,858
July 2023 ¥2,873 ¥3,015
June 2023 ¥2,714 ¥2,849
May 2023 ¥2,882 ¥3,025
April 2023 ¥2,892 ¥3,035
March 2023 ¥2,901 ¥3,045
February 2023 ¥2,278 ¥2,419
January 2023 ¥2,229 ¥2,367
December 2022 ¥2,289 ¥2,431
November 2022 ¥1,930 ¥2,050
October 2022 ¥1,717 ¥1,824
September 2022 ¥1,522 ¥1,617
August 2022 ¥1,469 ¥1,594
July 2022 ¥1,507 ¥1,635
June 2022 ¥1,524 ¥1,654
May 2022 ¥1,549 ¥1,681
April 2022 ¥1,563 ¥1,696
March 2022 ¥1,565 ¥1,699
February 2022 ¥1,482 ¥1,641
January 2022 ¥1,465 ¥1,622
December 2021 ¥1,522 ¥1,685
November 2021 ¥1,436 ¥1,590
October 2021 ¥1,494 ¥1,654
September 2021 ¥1,485 ¥1,645
August 2021 ¥1,496 ¥1,691
July 2021 ¥1,445 ¥1,634
June 2021 ¥1,439 ¥1,627
May 2021 ¥1,416 ¥1,601
April 2021 ¥1,394 ¥1,576
March 2021 ¥1,462 ¥1,653
February 2021 ¥1,365 ¥1,575
January 2021 ¥1,319 ¥1,522
December 2020 ¥1,347 ¥1,554
November 2020 ¥1,385 ¥1,598
October 2020 ¥1,389 ¥1,602
September 2020 ¥1,538 ¥1,774
August 2020 ¥1,421 ¥1,672
July 2020 ¥1,262 ¥1,484
June 2020 ¥1,384 ¥1,628
May 2020 ¥1,389 ¥1,634
April 2020 ¥1,429 ¥1,681
March 2020 ¥1,458 ¥1,715
February 2020 ¥1,476 ¥1,770
January 2020 ¥1,643 ¥1,970
December 2019 ¥1,704 ¥2,044
November 2019 ¥1,687 ¥2,023
October 2019 ¥1,674 ¥2,007
September 2019 ¥1,589 ¥1,905
August 2019 ¥1,570 ¥1,893
July 2019 ¥1,692 ¥2,040
June 2019 ¥1,640 ¥1,977
May 2019 ¥1,710 ¥2,061
April 2019 ¥1,809 ¥2,181
March 2019 ¥1,823 ¥2,197
February 2019 ¥1,765 ¥2,161
January 2019 ¥1,743 ¥2,135
December 2018 ¥1,797 ¥2,201
November 2018 ¥1,914 ¥2,344
October 2018 ¥1,904 ¥2,332
September 2018 ¥1,966 ¥2,408
August 2018 ¥1,880 ¥2,311
July 2018 ¥1,971 ¥2,423
June 2018 ¥2,121 ¥2,607
May 2018 ¥2,192 ¥2,695
April 2018 ¥1,986 ¥2,442
March 2018 ¥2,004 ¥2,464
February 2018 ¥1,969 ¥2,455
January 2018 ¥1,944 ¥2,425
December 2017 ¥2,012 ¥2,509
November 2017 ¥1,889 ¥2,356
October 2017 ¥1,851 ¥2,309
September 2017 ¥1,891 ¥2,358
August 2017 ¥1,816 ¥2,300
July 2017 ¥1,725 ¥2,184
June 2017 ¥1,952 ¥2,471
May 2017 ¥1,865 ¥2,361
April 2017 ¥1,814 ¥2,297
March 2017 ¥1,824 ¥2,310
February 2017 ¥1,847 ¥2,373
January 2017 ¥1,687 ¥2,167
December 2016 ¥1,750 ¥2,249
November 2016 ¥1,599 ¥2,055
October 2016 ¥1,621 ¥2,083
September 2016 ¥1,564 ¥2,010
August 2016 ¥1,460 ¥1,909
July 2016 ¥1,609 ¥2,103
June 2016 ¥1,618 ¥2,115
May 2016 ¥1,619 ¥2,117
April 2016 ¥1,499 ¥1,960
March 2016 ¥1,492 ¥1,951
February 2016 ¥1,432 ¥1,900
January 2016 ¥1,549 ¥2,056
December 2015 ¥1,543 ¥2,048
November 2015 ¥1,591 ¥2,112
October 2015 ¥1,555 ¥2,064
September 2015 ¥1,516 ¥2,012
August 2015 ¥1,541 ¥2,076
July 2015 ¥1,578 ¥2,125
June 2015 ¥1,610 ¥2,169
May 2015 ¥1,639 ¥2,208
April 2015 ¥1,577 ¥2,124
March 2015 ¥1,578 ¥2,125
February 2015 ¥1,626 ¥2,220
January 2015 ¥1,528 ¥2,086
December 2014 ¥1,511 ¥2,063
November 2014 ¥1,460 ¥1,994
October 2014 ¥1,477 ¥2,017
September 2014 ¥1,420 ¥1,939
August 2014 ¥1,536 ¥2,102
July 2014 ¥1,535 ¥2,101
June 2014 ¥1,460 ¥1,999
May 2014 ¥1,377 ¥1,885
April 2014 ¥1,393 ¥1,907
March 2014 ¥1,419 ¥1,943
February 2014 ¥1,338 ¥1,861
January 2014 ¥1,411 ¥1,962
December 2013 ¥1,398 ¥1,944
November 2013 ¥1,397 ¥1,942
October 2013 ¥1,350 ¥1,877
September 2013 ¥1,363 ¥1,895
August 2013 ¥1,258 ¥1,776
July 2013 ¥1,297 ¥1,831
June 2013 ¥1,342 ¥1,895
May 2013 ¥1,351 ¥1,908
April 2013 ¥1,541 ¥2,176
March 2013 ¥1,421 ¥2,007
February 2013 ¥1,329 ¥1,905
January 2013 ¥1,323 ¥1,897
December 2012 ¥1,205 ¥1,727
November 2012 ¥1,244 ¥1,783
October 2012 ¥1,327 ¥1,902
September 2012 ¥1,426 ¥2,044
August 2012 ¥1,289 ¥1,875
July 2012 ¥1,216 ¥1,769
June 2012 ¥1,209 ¥1,758
May 2012 ¥1,210 ¥1,759
April 2012 ¥1,250 ¥1,818
March 2012 ¥1,262 ¥1,835
February 2012 ¥1,066 ¥1,555
January 2012 ¥963 ¥1,404
December 2011 ¥901 ¥1,314
November 2011 ¥895 ¥1,305
October 2011 ¥858 ¥1,252
September 2011 ¥891 ¥1,300
August 2011 ¥896 ¥1,332
July 2011 ¥863 ¥1,284
June 2011 ¥849 ¥1,263
May 2011 ¥857 ¥1,275
April 2011 ¥886 ¥1,318
March 2011 ¥950 ¥1,412
February 2011 ¥1,049 ¥1,593
January 2011 ¥937 ¥1,424
December 2010 ¥945 ¥1,436
November 2010 ¥873 ¥1,326
October 2010 ¥835 ¥1,268
September 2010 ¥878 ¥1,333
August 2010 ¥908 ¥1,410
July 2010 ¥966 ¥1,501
June 2010 ¥965 ¥1,500
May 2010 ¥999 ¥1,552
April 2010 ¥1,197 ¥1,859
March 2010 ¥1,229 ¥1,909
February 2010 ¥1,095 ¥1,729
January 2010 ¥1,382 ¥2,183
December 2009 ¥1,422 ¥2,245
November 2009 ¥1,403 ¥2,215
October 2009 ¥1,792 ¥2,830
September 2009 ¥2,096 ¥3,310
August 2009 ¥1,897 ¥3,000
July 2009 ¥1,862 ¥2,945
June 2009 ¥1,752 ¥2,770
May 2009 ¥1,720 ¥2,720
April 2009 ¥1,742 ¥2,755
March 2009 ¥1,783 ¥2,820
February 2009 ¥1,938 ¥3,090
January 2009 ¥1,803 ¥2,875
December 2008 ¥1,901 ¥3,030
November 2008 ¥1,631 ¥2,600
October 2008 ¥1,270 ¥2,025
September 2008 ¥1,411 ¥2,250
August 2008 ¥1,424 ¥2,275
July 2008 ¥942 ¥1,505
June 2008 ¥976 ¥1,560
May 2008 ¥1,116 ¥1,783
April 2008 ¥1,165 ¥1,862
March 2008 ¥1,043 ¥1,666
February 2008 ¥1,048 ¥1,679
January 2008 ¥1,051 ¥1,684
December 2007 ¥806 ¥1,292
November 2007 ¥918 ¥1,471
October 2007 ¥1,023 ¥1,639
September 2007 ¥1,317 ¥2,110
August 2007 ¥1,528 ¥2,475
July 2007 ¥1,649 ¥2,670
June 2007 ¥1,538 ¥2,490
May 2007 ¥1,674 ¥2,710
April 2007 ¥1,547 ¥2,505
March 2007 ¥1,485 ¥2,405
February 2007 ¥1,522 ¥2,485
January 2007 ¥1,568 ¥2,560
December 2006 ¥1,424 ¥2,325
November 2006 ¥1,534 ¥2,505
October 2006 ¥1,375 ¥2,245
September 2006 ¥1,460 ¥2,385
August 2006 ¥1,767 ¥2,910
July 2006 ¥1,918 ¥3,160
June 2006 ¥2,216 ¥3,650
May 2006 ¥1,973 ¥3,250
April 2006 ¥1,870 ¥3,080
March 2006 ¥1,931 ¥3,180
February 2006 ¥1,979 ¥3,280
January 2006 ¥2,184 ¥3,620
December 2005 ¥1,858 ¥3,080
November 2005 ¥1,725 ¥2,860
October 2005 ¥2,148 ¥3,560
September 2005 ¥2,099 ¥3,480
August 2005 ¥1,890 ¥3,150
July 2005 ¥1,860 ¥3,100
June 2005 ¥1,695 ¥2,825
May 2005 ¥1,731 ¥2,885
April 2005 ¥2,039 ¥3,400
March 2005 ¥2,075 ¥3,460
February 2005 ¥2,240 ¥3,740
January 2005 ¥2,324 ¥3,880
December 2004 ¥2,073 ¥3,460
November 2004 ¥2,090 ¥3,490
October 2004 ¥2,384 ¥3,980
September 2004 ¥2,276 ¥3,800
August 2004 ¥2,596 ¥4,340
July 2004 ¥2,267 ¥3,790
June 2004 ¥2,396 ¥4,005
May 2004 ¥1,944 ¥3,250
April 2004 ¥2,037 ¥3,405
March 2004 ¥2,115 ¥3,535
February 2004 ¥1,720 ¥2,880
January 2004 ¥1,580 ¥2,645
December 2003 ¥1,464 ¥2,450
November 2003 ¥1,544 ¥2,585
October 2003 ¥1,499 ¥2,510
September 2003 ¥1,520 ¥2,545
August 2003 ¥1,502 ¥2,525
July 2003 ¥1,208 ¥2,030
June 2003 ¥982 ¥1,650
May 2003 ¥907 ¥1,525
April 2003 ¥788 ¥1,325
March 2003 ¥656 ¥1,102
February 2003 ¥870 ¥1,482
January 2003 ¥1,001 ¥1,705
December 2002 ¥919 ¥1,565
November 2002 ¥895 ¥1,525
October 2002 ¥942 ¥1,605
September 2002 ¥981 ¥1,670
August 2002 ¥1,080 ¥1,850
July 2002 ¥1,051 ¥1,800
June 2002 ¥1,080 ¥1,850
May 2002 ¥1,156 ¥1,980
April 2002 ¥1,021 ¥1,750
March 2002 ¥908 ¥1,555
February 2002 ¥931 ¥1,600
January 2002 ¥810 ¥1,392
December 2001 ¥816 ¥1,402
November 2001 ¥772 ¥1,328
October 2001 ¥796 ¥1,368
September 2001 ¥697 ¥1,198
August 2001 ¥834 ¥1,445
July 2001 ¥643 ¥1,115
June 2001 ¥776 ¥1,345
May 2001 ¥883 ¥1,530
April 2001 ¥949 ¥1,645
March 2001 ¥969 ¥1,680
February 2001 ¥993 ¥1,735
January 2001 ¥921 ¥1,610

6419.T

Price: ¥3,705

52 week price:
2296.00
3895.00

5-year range yield:
1.05%
4.31%

Forward Dividend Yield: 2.42%

Payout Ratio: 20.05%

Payout Ratio Range:
20.05%
50.79%

Dividend Per Share: 90.00 JPY

Earnings Per Share: 499.72 JPY

P/E Ratio: 7.50

Exchange: JPX

Sector: Consumer Cyclical

Industry: Leisure

Market Capitalization: 67.2 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 18.52%

DGR5: 3.97%

DGR10: 6.63%

DGR20: 20.68%

Links: