TAIHO KOGYO - Price History

Monthly price history for 6470.T (TAIHO KOGYO)

DateAdjusted priceReal 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

52 week price:
751.00
990.00

5-year range yield:
2.14%
3.90%

Forward Dividend Yield: 2.40%

Payout Ratio: 31.46%

Payout Ratio Range:
31.45%
59.42%

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%

Links: