MAX CO LTD - Price History
Monthly price history for 6454.T (MAX CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,600 | ¥3,600 |
| April 2024 | ¥3,530 | ¥3,530 |
| March 2024 | ¥3,260 | ¥3,260 |
| February 2024 | ¥3,091 | ¥3,185 |
| January 2024 | ¥3,203 | ¥3,300 |
| December 2023 | ¥3,188 | ¥3,285 |
| November 2023 | ¥2,731 | ¥2,814 |
| October 2023 | ¥2,455 | ¥2,529 |
| September 2023 | ¥2,662 | ¥2,743 |
| August 2023 | ¥2,659 | ¥2,740 |
| July 2023 | ¥2,582 | ¥2,660 |
| June 2023 | ¥2,561 | ¥2,639 |
| May 2023 | ¥2,174 | ¥2,240 |
| April 2023 | ¥2,100 | ¥2,164 |
| March 2023 | ¥2,058 | ¥2,120 |
| February 2023 | ¥2,027 | ¥2,166 |
| January 2023 | ¥1,895 | ¥2,025 |
| December 2022 | ¥1,825 | ¥1,950 |
| November 2022 | ¥1,927 | ¥2,059 |
| October 2022 | ¥1,987 | ¥2,123 |
| September 2022 | ¥1,861 | ¥1,989 |
| August 2022 | ¥1,879 | ¥2,008 |
| July 2022 | ¥1,589 | ¥1,698 |
| June 2022 | ¥1,507 | ¥1,611 |
| May 2022 | ¥1,459 | ¥1,559 |
| April 2022 | ¥1,489 | ¥1,591 |
| March 2022 | ¥1,594 | ¥1,703 |
| February 2022 | ¥1,596 | ¥1,770 |
| January 2022 | ¥1,642 | ¥1,822 |
| December 2021 | ¥1,731 | ¥1,920 |
| November 2021 | ¥1,618 | ¥1,795 |
| October 2021 | ¥1,632 | ¥1,810 |
| September 2021 | ¥1,757 | ¥1,949 |
| August 2021 | ¥1,737 | ¥1,927 |
| July 2021 | ¥1,697 | ¥1,883 |
| June 2021 | ¥1,642 | ¥1,822 |
| May 2021 | ¥1,512 | ¥1,677 |
| April 2021 | ¥1,508 | ¥1,673 |
| March 2021 | ¥1,476 | ¥1,637 |
| February 2021 | ¥1,397 | ¥1,596 |
| January 2021 | ¥1,332 | ¥1,521 |
| December 2020 | ¥1,260 | ¥1,439 |
| November 2020 | ¥1,226 | ¥1,400 |
| October 2020 | ¥1,274 | ¥1,455 |
| September 2020 | ¥1,380 | ¥1,576 |
| August 2020 | ¥1,392 | ¥1,590 |
| July 2020 | ¥1,382 | ¥1,579 |
| June 2020 | ¥1,332 | ¥1,521 |
| May 2020 | ¥1,452 | ¥1,658 |
| April 2020 | ¥1,412 | ¥1,613 |
| March 2020 | ¥1,458 | ¥1,665 |
| February 2020 | ¥1,519 | ¥1,783 |
| January 2020 | ¥1,760 | ¥2,065 |
| December 2019 | ¥1,869 | ¥2,194 |
| November 2019 | ¥1,807 | ¥2,121 |
| October 2019 | ¥1,702 | ¥1,997 |
| September 2019 | ¥1,543 | ¥1,811 |
| August 2019 | ¥1,460 | ¥1,714 |
| July 2019 | ¥1,469 | ¥1,724 |
| June 2019 | ¥1,331 | ¥1,562 |
| May 2019 | ¥1,276 | ¥1,497 |
| April 2019 | ¥1,448 | ¥1,699 |
| March 2019 | ¥1,387 | ¥1,628 |
| February 2019 | ¥1,295 | ¥1,562 |
| January 2019 | ¥1,202 | ¥1,450 |
| December 2018 | ¥1,131 | ¥1,364 |
| November 2018 | ¥1,237 | ¥1,492 |
| October 2018 | ¥1,261 | ¥1,521 |
| September 2018 | ¥1,407 | ¥1,697 |
| August 2018 | ¥1,319 | ¥1,591 |
| July 2018 | ¥1,314 | ¥1,585 |
| June 2018 | ¥1,162 | ¥1,402 |
| May 2018 | ¥1,190 | ¥1,435 |
| April 2018 | ¥1,181 | ¥1,425 |
| March 2018 | ¥1,133 | ¥1,366 |
| February 2018 | ¥1,201 | ¥1,494 |
| January 2018 | ¥1,221 | ¥1,519 |
| December 2017 | ¥1,298 | ¥1,614 |
| November 2017 | ¥1,265 | ¥1,573 |
| October 2017 | ¥1,288 | ¥1,602 |
| September 2017 | ¥1,254 | ¥1,559 |
| August 2017 | ¥1,159 | ¥1,442 |
| July 2017 | ¥1,213 | ¥1,509 |
| June 2017 | ¥1,304 | ¥1,622 |
| May 2017 | ¥1,295 | ¥1,610 |
| April 2017 | ¥1,311 | ¥1,630 |
| March 2017 | ¥1,190 | ¥1,480 |
| February 2017 | ¥1,194 | ¥1,526 |
| January 2017 | ¥1,208 | ¥1,543 |
| December 2016 | ¥1,118 | ¥1,428 |
| November 2016 | ¥1,054 | ¥1,346 |
| October 2016 | ¥991 | ¥1,266 |
| September 2016 | ¥953 | ¥1,217 |
| August 2016 | ¥875 | ¥1,118 |
| July 2016 | ¥1,024 | ¥1,308 |
| June 2016 | ¥913 | ¥1,166 |
| May 2016 | ¥1,005 | ¥1,284 |
| April 2016 | ¥903 | ¥1,153 |
| March 2016 | ¥905 | ¥1,156 |
| February 2016 | ¥887 | ¥1,170 |
| January 2016 | ¥913 | ¥1,204 |
| December 2015 | ¥947 | ¥1,249 |
| November 2015 | ¥964 | ¥1,272 |
| October 2015 | ¥930 | ¥1,227 |
| September 2015 | ¥853 | ¥1,125 |
| August 2015 | ¥980 | ¥1,293 |
| July 2015 | ¥1,017 | ¥1,341 |
| June 2015 | ¥993 | ¥1,310 |
| May 2015 | ¥988 | ¥1,303 |
| April 2015 | ¥1,025 | ¥1,352 |
| March 2015 | ¥1,073 | ¥1,415 |
| February 2015 | ¥1,029 | ¥1,393 |
| January 2015 | ¥948 | ¥1,283 |
| December 2014 | ¥912 | ¥1,235 |
| November 2014 | ¥902 | ¥1,221 |
| October 2014 | ¥918 | ¥1,243 |
| September 2014 | ¥931 | ¥1,261 |
| August 2014 | ¥893 | ¥1,209 |
| July 2014 | ¥863 | ¥1,168 |
| June 2014 | ¥843 | ¥1,141 |
| May 2014 | ¥819 | ¥1,109 |
| April 2014 | ¥826 | ¥1,119 |
| March 2014 | ¥846 | ¥1,145 |
| February 2014 | ¥860 | ¥1,202 |
| January 2014 | ¥812 | ¥1,135 |
| December 2013 | ¥826 | ¥1,155 |
| November 2013 | ¥784 | ¥1,096 |
| October 2013 | ¥792 | ¥1,107 |
| September 2013 | ¥815 | ¥1,139 |
| August 2013 | ¥795 | ¥1,111 |
| July 2013 | ¥817 | ¥1,142 |
| June 2013 | ¥767 | ¥1,072 |
| May 2013 | ¥834 | ¥1,166 |
| April 2013 | ¥795 | ¥1,111 |
| March 2013 | ¥835 | ¥1,168 |
| February 2013 | ¥796 | ¥1,147 |
| January 2013 | ¥757 | ¥1,092 |
| December 2012 | ¥730 | ¥1,052 |
| November 2012 | ¥692 | ¥998 |
| October 2012 | ¥606 | ¥873 |
| September 2012 | ¥637 | ¥918 |
| August 2012 | ¥615 | ¥886 |
| July 2012 | ¥614 | ¥886 |
| June 2012 | ¥653 | ¥942 |
| May 2012 | ¥639 | ¥921 |
| April 2012 | ¥692 | ¥998 |
| March 2012 | ¥722 | ¥1,041 |
| February 2012 | ¥696 | ¥1,038 |
| January 2012 | ¥640 | ¥955 |
| December 2011 | ¥646 | ¥963 |
| November 2011 | ¥599 | ¥894 |
| October 2011 | ¥629 | ¥938 |
| September 2011 | ¥674 | ¥1,005 |
| August 2011 | ¥616 | ¥919 |
| July 2011 | ¥653 | ¥974 |
| June 2011 | ¥665 | ¥992 |
| May 2011 | ¥685 | ¥1,021 |
| April 2011 | ¥668 | ¥996 |
| March 2011 | ¥689 | ¥1,027 |
| February 2011 | ¥710 | ¥1,096 |
| January 2011 | ¥641 | ¥989 |
| December 2010 | ¥623 | ¥961 |
| November 2010 | ¥566 | ¥873 |
| October 2010 | ¥575 | ¥888 |
| September 2010 | ¥612 | ¥944 |
| August 2010 | ¥640 | ¥988 |
| July 2010 | ¥668 | ¥1,031 |
| June 2010 | ¥647 | ¥998 |
| May 2010 | ¥581 | ¥897 |
| April 2010 | ¥662 | ¥1,022 |
| March 2010 | ¥647 | ¥999 |
| February 2010 | ¥580 | ¥929 |
| January 2010 | ¥543 | ¥869 |
| December 2009 | ¥581 | ¥930 |
| November 2009 | ¥529 | ¥847 |
| October 2009 | ¥587 | ¥940 |
| September 2009 | ¥585 | ¥936 |
| August 2009 | ¥629 | ¥1,006 |
| July 2009 | ¥640 | ¥1,024 |
| June 2009 | ¥667 | ¥1,067 |
| May 2009 | ¥647 | ¥1,035 |
| April 2009 | ¥666 | ¥1,066 |
| March 2009 | ¥658 | ¥1,053 |
| February 2009 | ¥636 | ¥1,052 |
| January 2009 | ¥538 | ¥890 |
| December 2008 | ¥647 | ¥1,070 |
| November 2008 | ¥598 | ¥988 |
| October 2008 | ¥534 | ¥883 |
| September 2008 | ¥641 | ¥1,060 |
| August 2008 | ¥635 | ¥1,049 |
| July 2008 | ¥697 | ¥1,152 |
| June 2008 | ¥725 | ¥1,199 |
| May 2008 | ¥814 | ¥1,345 |
| April 2008 | ¥788 | ¥1,303 |
| March 2008 | ¥649 | ¥1,072 |
| February 2008 | ¥732 | ¥1,248 |
| January 2008 | ¥745 | ¥1,270 |
| December 2007 | ¥753 | ¥1,285 |
| November 2007 | ¥758 | ¥1,292 |
| October 2007 | ¥783 | ¥1,335 |
| September 2007 | ¥997 | ¥1,701 |
| August 2007 | ¥997 | ¥1,700 |
| July 2007 | ¥1,061 | ¥1,810 |
| June 2007 | ¥1,122 | ¥1,914 |
| May 2007 | ¥1,099 | ¥1,875 |
| April 2007 | ¥1,089 | ¥1,858 |
| March 2007 | ¥1,044 | ¥1,781 |
| February 2007 | ¥1,037 | ¥1,804 |
| January 2007 | ¥1,033 | ¥1,797 |
| December 2006 | ¥992 | ¥1,726 |
| November 2006 | ¥998 | ¥1,735 |
| October 2006 | ¥988 | ¥1,718 |
| September 2006 | ¥945 | ¥1,644 |
| August 2006 | ¥940 | ¥1,635 |
| July 2006 | ¥963 | ¥1,675 |
| June 2006 | ¥920 | ¥1,600 |
| May 2006 | ¥977 | ¥1,700 |
| April 2006 | ¥1,064 | ¥1,850 |
| March 2006 | ¥1,017 | ¥1,769 |
| February 2006 | ¥930 | ¥1,646 |
| January 2006 | ¥972 | ¥1,720 |
| December 2005 | ¥883 | ¥1,564 |
| November 2005 | ¥799 | ¥1,415 |
| October 2005 | ¥735 | ¥1,302 |
| September 2005 | ¥726 | ¥1,286 |
| August 2005 | ¥689 | ¥1,220 |
| July 2005 | ¥695 | ¥1,230 |
| June 2005 | ¥723 | ¥1,280 |
| May 2005 | ¥722 | ¥1,278 |
| April 2005 | ¥708 | ¥1,254 |
| March 2005 | ¥699 | ¥1,237 |
| February 2005 | ¥711 | ¥1,285 |
| January 2005 | ¥656 | ¥1,186 |
| December 2004 | ¥628 | ¥1,135 |
| November 2004 | ¥587 | ¥1,061 |
| October 2004 | ¥627 | ¥1,134 |
| September 2004 | ¥623 | ¥1,126 |
| August 2004 | ¥646 | ¥1,168 |
| July 2004 | ¥681 | ¥1,230 |
| June 2004 | ¥695 | ¥1,256 |
| May 2004 | ¥677 | ¥1,224 |
| April 2004 | ¥682 | ¥1,233 |
| March 2004 | ¥678 | ¥1,225 |
| February 2004 | ¥577 | ¥1,065 |
| January 2004 | ¥529 | ¥976 |
| December 2003 | ¥497 | ¥916 |
| November 2003 | ¥509 | ¥938 |
| October 2003 | ¥577 | ¥1,064 |
| September 2003 | ¥610 | ¥1,125 |
| August 2003 | ¥511 | ¥942 |
| July 2003 | ¥521 | ¥961 |
| June 2003 | ¥470 | ¥866 |
| May 2003 | ¥438 | ¥808 |
| April 2003 | ¥457 | ¥842 |
| March 2003 | ¥468 | ¥864 |
| February 2003 | ¥430 | ¥813 |
| January 2003 | ¥384 | ¥727 |
| December 2002 | ¥403 | ¥762 |
| November 2002 | ¥400 | ¥757 |
| October 2002 | ¥392 | ¥741 |
| September 2002 | ¥439 | ¥831 |
| August 2002 | ¥451 | ¥854 |
| July 2002 | ¥497 | ¥940 |
| June 2002 | ¥551 | ¥1,042 |
| May 2002 | ¥579 | ¥1,095 |
| April 2002 | ¥555 | ¥1,050 |
| March 2002 | ¥538 | ¥1,018 |
| February 2002 | ¥533 | ¥1,029 |
| January 2002 | ¥518 | ¥1,000 |
| December 2001 | ¥551 | ¥1,065 |
| November 2001 | ¥559 | ¥1,079 |
| October 2001 | ¥553 | ¥1,067 |
| September 2001 | ¥544 | ¥1,051 |
| August 2001 | ¥555 | ¥1,071 |
| July 2001 | ¥708 | ¥1,368 |
| June 2001 | ¥723 | ¥1,397 |
| May 2001 | ¥725 | ¥1,400 |
| April 2001 | ¥673 | ¥1,300 |
| March 2001 | ¥554 | ¥1,070 |
| February 2001 | ¥574 | ¥1,130 |
| January 2001 | ¥538 | ¥1,060 |
6454.T
Price: ¥3,530
52 week price:
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 37.28%
Payout Ratio Range:
Dividend Per Share: 78.00 JPY
Earnings Per Share: 224.38 JPY
P/E Ratio: 16.36
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 167.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 19.85%
DGR5: 13.77%
DGR10: 8.47%
DGR20: 6.86%