DAIHEN CORP - Price History
Monthly price history for 6622.T (DAIHEN CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥8,940 | ¥8,940 |
| April 2024 | ¥9,660 | ¥9,660 |
| March 2024 | ¥9,390 | ¥9,390 |
| February 2024 | ¥7,811 | ¥7,880 |
| January 2024 | ¥6,978 | ¥7,040 |
| December 2023 | ¥6,393 | ¥6,450 |
| November 2023 | ¥5,779 | ¥5,830 |
| October 2023 | ¥4,678 | ¥4,720 |
| September 2023 | ¥5,015 | ¥5,060 |
| August 2023 | ¥5,199 | ¥5,330 |
| July 2023 | ¥5,345 | ¥5,480 |
| June 2023 | ¥5,404 | ¥5,540 |
| May 2023 | ¥4,906 | ¥5,030 |
| April 2023 | ¥4,350 | ¥4,460 |
| March 2023 | ¥4,326 | ¥4,435 |
| February 2023 | ¥4,086 | ¥4,275 |
| January 2023 | ¥4,034 | ¥4,220 |
| December 2022 | ¥3,699 | ¥3,870 |
| November 2022 | ¥3,900 | ¥4,080 |
| October 2022 | ¥3,675 | ¥3,845 |
| September 2022 | ¥3,551 | ¥3,715 |
| August 2022 | ¥3,889 | ¥4,150 |
| July 2022 | ¥3,912 | ¥4,175 |
| June 2022 | ¥3,926 | ¥4,190 |
| May 2022 | ¥3,931 | ¥4,195 |
| April 2022 | ¥3,495 | ¥3,730 |
| March 2022 | ¥3,964 | ¥4,230 |
| February 2022 | ¥3,978 | ¥4,305 |
| January 2022 | ¥3,760 | ¥4,070 |
| December 2021 | ¥4,412 | ¥4,775 |
| November 2021 | ¥3,973 | ¥4,300 |
| October 2021 | ¥4,384 | ¥4,745 |
| September 2021 | ¥4,560 | ¥4,935 |
| August 2021 | ¥4,386 | ¥4,795 |
| July 2021 | ¥4,473 | ¥4,890 |
| June 2021 | ¥4,230 | ¥4,625 |
| May 2021 | ¥4,551 | ¥4,975 |
| April 2021 | ¥4,372 | ¥4,780 |
| March 2021 | ¥4,450 | ¥4,865 |
| February 2021 | ¥4,103 | ¥4,525 |
| January 2021 | ¥4,484 | ¥4,945 |
| December 2020 | ¥4,552 | ¥5,020 |
| November 2020 | ¥4,117 | ¥4,540 |
| October 2020 | ¥3,650 | ¥4,025 |
| September 2020 | ¥3,859 | ¥4,255 |
| August 2020 | ¥3,753 | ¥4,180 |
| July 2020 | ¥3,479 | ¥3,875 |
| June 2020 | ¥3,452 | ¥3,845 |
| May 2020 | ¥3,246 | ¥3,615 |
| April 2020 | ¥2,774 | ¥3,090 |
| March 2020 | ¥2,609 | ¥2,906 |
| February 2020 | ¥2,511 | ¥2,833 |
| January 2020 | ¥3,080 | ¥3,475 |
| December 2019 | ¥3,208 | ¥3,620 |
| November 2019 | ¥3,248 | ¥3,665 |
| October 2019 | ¥3,035 | ¥3,425 |
| September 2019 | ¥2,893 | ¥3,265 |
| August 2019 | ¥2,699 | ¥3,050 |
| July 2019 | ¥2,686 | ¥3,035 |
| June 2019 | ¥2,734 | ¥3,090 |
| May 2019 | ¥2,511 | ¥2,838 |
| April 2019 | ¥2,752 | ¥3,110 |
| March 2019 | ¥2,517 | ¥2,845 |
| February 2019 | ¥2,274 | ¥2,607 |
| January 2019 | ¥2,124 | ¥2,435 |
| December 2018 | ¥1,929 | ¥2,211 |
| November 2018 | ¥2,421 | ¥2,775 |
| October 2018 | ¥2,305 | ¥2,642 |
| September 2018 | ¥2,537 | ¥2,908 |
| August 2018 | ¥2,640 | ¥3,035 |
| July 2018 | ¥3,093 | ¥3,555 |
| June 2018 | ¥2,901 | ¥3,335 |
| May 2018 | ¥3,363 | ¥3,865 |
| April 2018 | ¥3,706 | ¥4,260 |
| March 2018 | ¥3,554 | ¥4,085 |
| February 2018 | ¥3,676 | ¥4,265 |
| January 2018 | ¥4,490 | ¥5,210 |
| December 2017 | ¥4,603 | ¥5,340 |
| November 2017 | ¥4,327 | ¥5,020 |
| October 2017 | ¥4,396 | ¥5,100 |
| September 2017 | ¥4,301 | ¥4,990 |
| August 2017 | ¥4,085 | ¥4,775 |
| July 2017 | ¥4,213 | ¥4,925 |
| June 2017 | ¥3,777 | ¥4,415 |
| May 2017 | ¥3,614 | ¥4,225 |
| April 2017 | ¥3,024 | ¥3,535 |
| March 2017 | ¥3,097 | ¥3,620 |
| February 2017 | ¥3,157 | ¥3,720 |
| January 2017 | ¥3,084 | ¥3,635 |
| December 2016 | ¥3,063 | ¥3,610 |
| November 2016 | ¥3,038 | ¥3,580 |
| October 2016 | ¥2,584 | ¥3,045 |
| September 2016 | ¥2,274 | ¥2,680 |
| August 2016 | ¥2,278 | ¥2,715 |
| July 2016 | ¥2,236 | ¥2,665 |
| June 2016 | ¥1,866 | ¥2,225 |
| May 2016 | ¥2,177 | ¥2,595 |
| April 2016 | ¥2,328 | ¥2,775 |
| March 2016 | ¥2,148 | ¥2,560 |
| February 2016 | ¥2,024 | ¥2,450 |
| January 2016 | ¥2,590 | ¥3,135 |
| December 2015 | ¥2,371 | ¥2,870 |
| November 2015 | ¥2,289 | ¥2,770 |
| October 2015 | ¥2,499 | ¥3,025 |
| September 2015 | ¥2,330 | ¥2,820 |
| August 2015 | ¥2,403 | ¥2,930 |
| July 2015 | ¥2,371 | ¥2,890 |
| June 2015 | ¥2,563 | ¥3,125 |
| May 2015 | ¥2,633 | ¥3,210 |
| April 2015 | ¥2,403 | ¥2,930 |
| March 2015 | ¥2,424 | ¥2,955 |
| February 2015 | ¥2,469 | ¥3,030 |
| January 2015 | ¥2,330 | ¥2,860 |
| December 2014 | ¥2,481 | ¥3,045 |
| November 2014 | ¥2,061 | ¥2,530 |
| October 2014 | ¥1,581 | ¥1,940 |
| September 2014 | ¥1,736 | ¥2,130 |
| August 2014 | ¥1,695 | ¥2,100 |
| July 2014 | ¥1,841 | ¥2,280 |
| June 2014 | ¥1,909 | ¥2,365 |
| May 2014 | ¥1,566 | ¥1,940 |
| April 2014 | ¥1,562 | ¥1,935 |
| March 2014 | ¥1,659 | ¥2,055 |
| February 2014 | ¥1,637 | ¥2,045 |
| January 2014 | ¥1,837 | ¥2,295 |
| December 2013 | ¥1,953 | ¥2,440 |
| November 2013 | ¥1,809 | ¥2,260 |
| October 2013 | ¥1,673 | ¥2,090 |
| September 2013 | ¥1,573 | ¥1,965 |
| August 2013 | ¥1,404 | ¥1,770 |
| July 2013 | ¥1,535 | ¥1,935 |
| June 2013 | ¥1,698 | ¥2,140 |
| May 2013 | ¥1,587 | ¥2,000 |
| April 2013 | ¥1,174 | ¥1,480 |
| March 2013 | ¥1,079 | ¥1,360 |
| February 2013 | ¥1,136 | ¥1,450 |
| January 2013 | ¥1,203 | ¥1,535 |
| December 2012 | ¥991 | ¥1,265 |
| November 2012 | ¥929 | ¥1,185 |
| October 2012 | ¥838 | ¥1,070 |
| September 2012 | ¥788 | ¥1,005 |
| August 2012 | ¥843 | ¥1,095 |
| July 2012 | ¥936 | ¥1,215 |
| June 2012 | ¥1,040 | ¥1,350 |
| May 2012 | ¥913 | ¥1,185 |
| April 2012 | ¥1,032 | ¥1,340 |
| March 2012 | ¥1,148 | ¥1,490 |
| February 2012 | ¥1,134 | ¥1,490 |
| January 2012 | ¥1,153 | ¥1,515 |
| December 2011 | ¥1,023 | ¥1,345 |
| November 2011 | ¥1,046 | ¥1,375 |
| October 2011 | ¥1,035 | ¥1,360 |
| September 2011 | ¥1,130 | ¥1,485 |
| August 2011 | ¥1,026 | ¥1,365 |
| July 2011 | ¥1,101 | ¥1,465 |
| June 2011 | ¥1,116 | ¥1,485 |
| May 2011 | ¥1,138 | ¥1,515 |
| April 2011 | ¥1,217 | ¥1,620 |
| March 2011 | ¥1,311 | ¥1,745 |
| February 2011 | ¥1,383 | ¥1,860 |
| January 2011 | ¥1,380 | ¥1,855 |
| December 2010 | ¥1,473 | ¥1,980 |
| November 2010 | ¥1,346 | ¥1,810 |
| October 2010 | ¥1,350 | ¥1,815 |
| September 2010 | ¥1,309 | ¥1,760 |
| August 2010 | ¥1,274 | ¥1,730 |
| July 2010 | ¥1,355 | ¥1,840 |
| June 2010 | ¥1,344 | ¥1,825 |
| May 2010 | ¥1,381 | ¥1,875 |
| April 2010 | ¥1,539 | ¥2,090 |
| March 2010 | ¥1,635 | ¥2,220 |
| February 2010 | ¥1,402 | ¥1,920 |
| January 2010 | ¥1,340 | ¥1,835 |
| December 2009 | ¥1,212 | ¥1,660 |
| November 2009 | ¥986 | ¥1,350 |
| October 2009 | ¥1,172 | ¥1,605 |
| September 2009 | ¥1,344 | ¥1,840 |
| August 2009 | ¥1,386 | ¥1,915 |
| July 2009 | ¥1,144 | ¥1,580 |
| June 2009 | ¥1,220 | ¥1,685 |
| May 2009 | ¥1,184 | ¥1,635 |
| April 2009 | ¥1,162 | ¥1,605 |
| March 2009 | ¥872 | ¥1,205 |
| February 2009 | ¥926 | ¥1,295 |
| January 2009 | ¥1,272 | ¥1,780 |
| December 2008 | ¥1,236 | ¥1,730 |
| November 2008 | ¥993 | ¥1,390 |
| October 2008 | ¥804 | ¥1,125 |
| September 2008 | ¥1,315 | ¥1,840 |
| August 2008 | ¥1,516 | ¥2,140 |
| July 2008 | ¥1,470 | ¥2,075 |
| June 2008 | ¥1,721 | ¥2,430 |
| May 2008 | ¥1,781 | ¥2,515 |
| April 2008 | ¥1,324 | ¥1,870 |
| March 2008 | ¥1,254 | ¥1,770 |
| February 2008 | ¥1,349 | ¥1,925 |
| January 2008 | ¥1,668 | ¥2,380 |
| December 2007 | ¥2,121 | ¥3,025 |
| November 2007 | ¥2,184 | ¥3,115 |
| October 2007 | ¥2,801 | ¥3,995 |
| September 2007 | ¥2,674 | ¥3,815 |
| August 2007 | ¥2,561 | ¥3,670 |
| July 2007 | ¥2,355 | ¥3,375 |
| June 2007 | ¥2,669 | ¥3,825 |
| May 2007 | ¥2,676 | ¥3,835 |
| April 2007 | ¥2,543 | ¥3,645 |
| March 2007 | ¥2,407 | ¥3,450 |
| February 2007 | ¥2,438 | ¥3,530 |
| January 2007 | ¥2,224 | ¥3,220 |
| December 2006 | ¥2,051 | ¥2,970 |
| November 2006 | ¥1,955 | ¥2,830 |
| October 2006 | ¥1,903 | ¥2,755 |
| September 2006 | ¥2,055 | ¥2,975 |
| August 2006 | ¥2,048 | ¥2,965 |
| July 2006 | ¥1,855 | ¥2,685 |
| June 2006 | ¥1,989 | ¥2,880 |
| May 2006 | ¥2,145 | ¥3,105 |
| April 2006 | ¥2,072 | ¥3,000 |
| March 2006 | ¥2,100 | ¥3,040 |
| February 2006 | ¥1,937 | ¥2,830 |
| January 2006 | ¥2,194 | ¥3,205 |
| December 2005 | ¥1,883 | ¥2,750 |
| November 2005 | ¥1,777 | ¥2,595 |
| October 2005 | ¥1,609 | ¥2,350 |
| September 2005 | ¥1,547 | ¥2,260 |
| August 2005 | ¥1,273 | ¥1,860 |
| July 2005 | ¥1,075 | ¥1,570 |
| June 2005 | ¥958 | ¥1,400 |
| May 2005 | ¥976 | ¥1,425 |
| April 2005 | ¥845 | ¥1,235 |
| March 2005 | ¥887 | ¥1,295 |
| February 2005 | ¥883 | ¥1,305 |
| January 2005 | ¥802 | ¥1,185 |
| December 2004 | ¥745 | ¥1,100 |
| November 2004 | ¥687 | ¥1,015 |
| October 2004 | ¥677 | ¥1,000 |
| September 2004 | ¥670 | ¥990 |
| August 2004 | ¥697 | ¥1,030 |
| July 2004 | ¥697 | ¥1,030 |
| June 2004 | ¥805 | ¥1,190 |
| May 2004 | ¥772 | ¥1,140 |
| April 2004 | ¥860 | ¥1,270 |
| March 2004 | ¥785 | ¥1,160 |
| February 2004 | ¥718 | ¥1,075 |
| January 2004 | ¥621 | ¥930 |
| December 2003 | ¥575 | ¥860 |
| November 2003 | ¥571 | ¥855 |
| October 2003 | ¥678 | ¥1,015 |
| September 2003 | ¥474 | ¥710 |
| August 2003 | ¥488 | ¥730 |
| July 2003 | ¥451 | ¥675 |
| June 2003 | ¥498 | ¥745 |
| May 2003 | ¥451 | ¥675 |
| April 2003 | ¥434 | ¥650 |
| March 2003 | ¥354 | ¥530 |
| February 2003 | ¥397 | ¥610 |
| January 2003 | ¥358 | ¥550 |
| December 2002 | ¥325 | ¥500 |
| November 2002 | ¥354 | ¥545 |
| October 2002 | ¥335 | ¥515 |
| September 2002 | ¥397 | ¥610 |
| August 2002 | ¥403 | ¥620 |
| July 2002 | ¥429 | ¥660 |
| June 2002 | ¥445 | ¥685 |
| May 2002 | ¥527 | ¥810 |
| April 2002 | ¥527 | ¥810 |
| March 2002 | ¥429 | ¥660 |
| February 2002 | ¥446 | ¥700 |
| January 2002 | ¥366 | ¥575 |
| December 2001 | ¥395 | ¥620 |
| November 2001 | ¥465 | ¥730 |
| October 2001 | ¥513 | ¥805 |
| September 2001 | ¥474 | ¥745 |
| August 2001 | ¥522 | ¥820 |
| July 2001 | ¥541 | ¥850 |
| June 2001 | ¥624 | ¥980 |
| May 2001 | ¥576 | ¥905 |
| April 2001 | ¥659 | ¥1,035 |
| March 2001 | ¥583 | ¥915 |
| February 2001 | ¥548 | ¥875 |
| January 2001 | ¥536 | ¥855 |
6622.T
Price: ¥8,940
52 week price:
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 25.96%
Payout Ratio Range:
Dividend Per Share: 165.00 JPY
Earnings Per Share: 673.35 JPY
P/E Ratio: 10.20
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 220.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 24.66%
DGR10: 21.26%
DGR20: 15.96%