TAIHO KOGYO - Price History
Monthly price history for 6470.T (TAIHO KOGYO)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥834 | ¥834 |
April 2024 | ¥890 | ¥890 |
March 2024 | ¥935 | ¥935 |
February 2024 | ¥877 | ¥886 |
January 2024 | ¥844 | ¥853 |
December 2023 | ¥787 | ¥795 |
November 2023 | ¥864 | ¥873 |
October 2023 | ¥765 | ¥773 |
September 2023 | ¥889 | ¥899 |
August 2023 | ¥872 | ¥891 |
July 2023 | ¥818 | ¥836 |
June 2023 | ¥912 | ¥932 |
May 2023 | ¥736 | ¥752 |
April 2023 | ¥710 | ¥725 |
March 2023 | ¥622 | ¥635 |
February 2023 | ¥622 | ¥645 |
January 2023 | ¥638 | ¥662 |
December 2022 | ¥591 | ¥613 |
November 2022 | ¥674 | ¥699 |
October 2022 | ¥666 | ¥691 |
September 2022 | ¥649 | ¥674 |
August 2022 | ¥670 | ¥706 |
July 2022 | ¥636 | ¥670 |
June 2022 | ¥634 | ¥668 |
May 2022 | ¥670 | ¥706 |
April 2022 | ¥608 | ¥640 |
March 2022 | ¥670 | ¥706 |
February 2022 | ¥682 | ¥728 |
January 2022 | ¥739 | ¥789 |
December 2021 | ¥760 | ¥812 |
November 2021 | ¥682 | ¥728 |
October 2021 | ¥749 | ¥800 |
September 2021 | ¥787 | ¥840 |
August 2021 | ¥783 | ¥848 |
July 2021 | ¥856 | ¥927 |
June 2021 | ¥909 | ¥984 |
May 2021 | ¥824 | ¥892 |
April 2021 | ¥891 | ¥964 |
March 2021 | ¥987 | ¥1,068 |
February 2021 | ¥686 | ¥751 |
January 2021 | ¥649 | ¥711 |
December 2020 | ¥655 | ¥717 |
November 2020 | ¥555 | ¥608 |
October 2020 | ¥480 | ¥526 |
September 2020 | ¥513 | ¥562 |
August 2020 | ¥469 | ¥521 |
July 2020 | ¥447 | ¥496 |
June 2020 | ¥475 | ¥527 |
May 2020 | ¥478 | ¥531 |
April 2020 | ¥469 | ¥521 |
March 2020 | ¥485 | ¥538 |
February 2020 | ¥505 | ¥570 |
January 2020 | ¥647 | ¥730 |
December 2019 | ¥773 | ¥872 |
November 2019 | ¥764 | ¥862 |
October 2019 | ¥770 | ¥868 |
September 2019 | ¥683 | ¥770 |
August 2019 | ¥657 | ¥756 |
July 2019 | ¥676 | ¥778 |
June 2019 | ¥718 | ¥826 |
May 2019 | ¥694 | ¥799 |
April 2019 | ¥761 | ¥876 |
March 2019 | ¥786 | ¥905 |
February 2019 | ¥853 | ¥998 |
January 2019 | ¥835 | ¥977 |
December 2018 | ¥818 | ¥957 |
November 2018 | ¥953 | ¥1,115 |
October 2018 | ¥872 | ¥1,020 |
September 2018 | ¥1,142 | ¥1,335 |
August 2018 | ¥984 | ¥1,165 |
July 2018 | ¥1,060 | ¥1,255 |
June 2018 | ¥1,079 | ¥1,278 |
May 2018 | ¥1,178 | ¥1,395 |
April 2018 | ¥1,246 | ¥1,476 |
March 2018 | ¥1,283 | ¥1,519 |
February 2018 | ¥1,343 | ¥1,614 |
January 2018 | ¥1,378 | ¥1,656 |
December 2017 | ¥1,395 | ¥1,677 |
November 2017 | ¥1,439 | ¥1,730 |
October 2017 | ¥1,406 | ¥1,690 |
September 2017 | ¥1,422 | ¥1,709 |
August 2017 | ¥1,291 | ¥1,572 |
July 2017 | ¥1,278 | ¥1,556 |
June 2017 | ¥1,166 | ¥1,420 |
May 2017 | ¥1,146 | ¥1,396 |
April 2017 | ¥1,198 | ¥1,459 |
March 2017 | ¥1,365 | ¥1,662 |
February 2017 | ¥1,284 | ¥1,586 |
January 2017 | ¥1,334 | ¥1,648 |
December 2016 | ¥1,325 | ¥1,637 |
November 2016 | ¥1,295 | ¥1,600 |
October 2016 | ¥1,220 | ¥1,507 |
September 2016 | ¥898 | ¥1,109 |
August 2016 | ¥891 | ¥1,120 |
July 2016 | ¥881 | ¥1,107 |
June 2016 | ¥837 | ¥1,051 |
May 2016 | ¥957 | ¥1,202 |
April 2016 | ¥957 | ¥1,202 |
March 2016 | ¥926 | ¥1,163 |
February 2016 | ¥853 | ¥1,092 |
January 2016 | ¥1,010 | ¥1,292 |
December 2015 | ¥1,144 | ¥1,464 |
November 2015 | ¥1,100 | ¥1,407 |
October 2015 | ¥1,097 | ¥1,404 |
September 2015 | ¥1,003 | ¥1,283 |
August 2015 | ¥1,145 | ¥1,485 |
July 2015 | ¥1,240 | ¥1,608 |
June 2015 | ¥1,255 | ¥1,628 |
May 2015 | ¥1,302 | ¥1,688 |
April 2015 | ¥1,198 | ¥1,554 |
March 2015 | ¥1,090 | ¥1,414 |
February 2015 | ¥1,078 | ¥1,415 |
January 2015 | ¥1,004 | ¥1,318 |
December 2014 | ¥1,004 | ¥1,318 |
November 2014 | ¥912 | ¥1,197 |
October 2014 | ¥867 | ¥1,139 |
September 2014 | ¥955 | ¥1,254 |
August 2014 | ¥871 | ¥1,157 |
July 2014 | ¥856 | ¥1,138 |
June 2014 | ¥822 | ¥1,092 |
May 2014 | ¥732 | ¥973 |
April 2014 | ¥727 | ¥966 |
March 2014 | ¥736 | ¥978 |
February 2014 | ¥746 | ¥1,006 |
January 2014 | ¥753 | ¥1,015 |
December 2013 | ¥910 | ¥1,227 |
November 2013 | ¥860 | ¥1,160 |
October 2013 | ¥913 | ¥1,232 |
September 2013 | ¥947 | ¥1,277 |
August 2013 | ¥915 | ¥1,247 |
July 2013 | ¥992 | ¥1,353 |
June 2013 | ¥952 | ¥1,298 |
May 2013 | ¥971 | ¥1,324 |
April 2013 | ¥918 | ¥1,251 |
March 2013 | ¥910 | ¥1,241 |
February 2013 | ¥876 | ¥1,208 |
January 2013 | ¥798 | ¥1,100 |
December 2012 | ¥673 | ¥928 |
November 2012 | ¥625 | ¥861 |
October 2012 | ¥559 | ¥770 |
September 2012 | ¥562 | ¥774 |
August 2012 | ¥579 | ¥810 |
July 2012 | ¥603 | ¥844 |
June 2012 | ¥715 | ¥1,000 |
May 2012 | ¥678 | ¥949 |
April 2012 | ¥737 | ¥1,031 |
March 2012 | ¥741 | ¥1,037 |
February 2012 | ¥642 | ¥908 |
January 2012 | ¥505 | ¥715 |
December 2011 | ¥473 | ¥669 |
November 2011 | ¥476 | ¥674 |
October 2011 | ¥486 | ¥688 |
September 2011 | ¥541 | ¥766 |
August 2011 | ¥475 | ¥682 |
July 2011 | ¥551 | ¥790 |
June 2011 | ¥553 | ¥793 |
May 2011 | ¥516 | ¥740 |
April 2011 | ¥454 | ¥652 |
March 2011 | ¥515 | ¥739 |
February 2011 | ¥605 | ¥880 |
January 2011 | ¥597 | ¥869 |
December 2010 | ¥509 | ¥740 |
November 2010 | ¥476 | ¥693 |
October 2010 | ¥431 | ¥627 |
September 2010 | ¥419 | ¥609 |
August 2010 | ¥364 | ¥538 |
July 2010 | ¥438 | ¥648 |
June 2010 | ¥436 | ¥645 |
May 2010 | ¥514 | ¥760 |
April 2010 | ¥670 | ¥990 |
March 2010 | ¥507 | ¥749 |
February 2010 | ¥398 | ¥598 |
January 2010 | ¥384 | ¥577 |
December 2009 | ¥434 | ¥653 |
November 2009 | ¥351 | ¥528 |
October 2009 | ¥452 | ¥680 |
September 2009 | ¥456 | ¥686 |
August 2009 | ¥467 | ¥710 |
July 2009 | ¥451 | ¥686 |
June 2009 | ¥495 | ¥753 |
May 2009 | ¥458 | ¥696 |
April 2009 | ¥452 | ¥688 |
March 2009 | ¥288 | ¥438 |
February 2009 | ¥273 | ¥422 |
January 2009 | ¥251 | ¥388 |
December 2008 | ¥273 | ¥422 |
November 2008 | ¥278 | ¥430 |
October 2008 | ¥415 | ¥643 |
September 2008 | ¥590 | ¥914 |
August 2008 | ¥697 | ¥1,092 |
July 2008 | ¥872 | ¥1,365 |
June 2008 | ¥862 | ¥1,350 |
May 2008 | ¥976 | ¥1,528 |
April 2008 | ¥846 | ¥1,325 |
March 2008 | ¥777 | ¥1,217 |
February 2008 | ¥850 | ¥1,350 |
January 2008 | ¥890 | ¥1,413 |
December 2007 | ¥1,085 | ¥1,724 |
November 2007 | ¥1,087 | ¥1,726 |
October 2007 | ¥1,083 | ¥1,720 |
September 2007 | ¥1,035 | ¥1,644 |
August 2007 | ¥979 | ¥1,567 |
July 2007 | ¥1,057 | ¥1,691 |
June 2007 | ¥1,142 | ¥1,827 |
May 2007 | ¥1,022 | ¥1,635 |
April 2007 | ¥1,061 | ¥1,698 |
March 2007 | ¥1,058 | ¥1,694 |
February 2007 | ¥990 | ¥1,596 |
January 2007 | ¥877 | ¥1,414 |
December 2006 | ¥980 | ¥1,580 |
November 2006 | ¥833 | ¥1,343 |
October 2006 | ¥930 | ¥1,499 |
September 2006 | ¥989 | ¥1,594 |
August 2006 | ¥840 | ¥1,362 |
July 2006 | ¥856 | ¥1,389 |
June 2006 | ¥930 | ¥1,509 |
May 2006 | ¥918 | ¥1,490 |
April 2006 | ¥962 | ¥1,561 |
March 2006 | ¥960 | ¥1,557 |
February 2006 | ¥922 | ¥1,505 |
January 2006 | ¥993 | ¥1,620 |
December 2005 | ¥978 | ¥1,597 |
November 2005 | ¥835 | ¥1,363 |
October 2005 | ¥800 | ¥1,306 |
September 2005 | ¥783 | ¥1,278 |
August 2005 | ¥718 | ¥1,181 |
July 2005 | ¥703 | ¥1,155 |
June 2005 | ¥698 | ¥1,147 |
May 2005 | ¥708 | ¥1,164 |
April 2005 | ¥711 | ¥1,168 |
March 2005 | ¥726 | ¥1,194 |
February 2005 | ¥692 | ¥1,139 |
January 2005 | ¥717 | ¥1,180 |
December 2004 | ¥700 | ¥1,151 |
November 2004 | ¥636 | ¥1,047 |
October 2004 | ¥652 | ¥1,072 |
September 2004 | ¥644 | ¥1,059 |
August 2004 | ¥612 | ¥1,015 |
July 2004 | ¥578 | ¥958 |
June 2004 | ¥609 | ¥1,010 |
May 2004 | ¥552 | ¥915 |
April 2004 | ¥588 | ¥975 |
March 2004 | ¥595 | ¥986 |
February 2004 | ¥556 | ¥930 |
January 2004 | ¥540 | ¥903 |
December 2003 | ¥563 | ¥941 |
November 2003 | ¥536 | ¥896 |
October 2003 | ¥574 | ¥960 |
September 2003 | ¥615 | ¥1,027 |
August 2003 | ¥610 | ¥1,027 |
July 2003 | ¥603 | ¥1,015 |
June 2003 | ¥629 | ¥1,060 |
May 2003 | ¥624 | ¥1,050 |
April 2003 | ¥617 | ¥1,039 |
March 2003 | ¥597 | ¥1,006 |
February 2003 | ¥593 | ¥1,008 |
January 2003 | ¥567 | ¥963 |
December 2002 | ¥583 | ¥991 |
November 2002 | ¥588 | ¥999 |
October 2002 | ¥593 | ¥1,008 |
September 2002 | ¥600 | ¥1,020 |
August 2002 | ¥613 | ¥1,049 |
July 2002 | ¥578 | ¥990 |
June 2002 | ¥590 | ¥1,010 |
May 2002 | ¥627 | ¥1,073 |
April 2002 | ¥564 | ¥965 |
March 2002 | ¥574 | ¥983 |
February 2002 | ¥549 | ¥948 |
January 2002 | ¥510 | ¥880 |
December 2001 | ¥533 | ¥919 |
November 2001 | ¥542 | ¥935 |
October 2001 | ¥555 | ¥958 |
September 2001 | ¥522 | ¥900 |
August 2001 | ¥655 | ¥1,140 |
July 2001 | ¥731 | ¥1,272 |
June 2001 | ¥769 | ¥1,339 |
May 2001 | ¥730 | ¥1,271 |
April 2001 | ¥592 | ¥1,030 |
March 2001 | ¥574 | ¥1,000 |
February 2001 | ¥631 | ¥1,100 |
January 2001 | ¥487 | ¥850 |
6470.T
Price: ¥834
Forward Dividend Yield: 2.40%
Payout Ratio: 31.46%
Dividend Per Share: 20.00 JPY
Earnings Per Share: 60.45 JPY
P/E Ratio: 12.85
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 24.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -5.25%
DGR5: -13.93%
DGR10: -0.67%
DGR20: 4.67%