OSAKI ELECTRIC CO - Price History
Monthly price history for 6644.T (OSAKI ELECTRIC CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥626 | ¥626 |
| April 2024 | ¥690 | ¥690 |
| March 2024 | ¥685 | ¥685 |
| February 2024 | ¥653 | ¥663 |
| January 2024 | ¥682 | ¥692 |
| December 2023 | ¥632 | ¥641 |
| November 2023 | ¥647 | ¥657 |
| October 2023 | ¥628 | ¥637 |
| September 2023 | ¥669 | ¥679 |
| August 2023 | ¥619 | ¥637 |
| July 2023 | ¥557 | ¥573 |
| June 2023 | ¥532 | ¥548 |
| May 2023 | ¥516 | ¥531 |
| April 2023 | ¥548 | ¥564 |
| March 2023 | ¥517 | ¥532 |
| February 2023 | ¥510 | ¥535 |
| January 2023 | ¥512 | ¥537 |
| December 2022 | ¥500 | ¥525 |
| November 2022 | ¥508 | ¥533 |
| October 2022 | ¥498 | ¥522 |
| September 2022 | ¥477 | ¥500 |
| August 2022 | ¥492 | ¥527 |
| July 2022 | ¥482 | ¥516 |
| June 2022 | ¥456 | ¥488 |
| May 2022 | ¥472 | ¥505 |
| April 2022 | ¥460 | ¥492 |
| March 2022 | ¥437 | ¥468 |
| February 2022 | ¥448 | ¥489 |
| January 2022 | ¥419 | ¥458 |
| December 2021 | ¥428 | ¥468 |
| November 2021 | ¥404 | ¥441 |
| October 2021 | ¥513 | ¥561 |
| September 2021 | ¥508 | ¥555 |
| August 2021 | ¥504 | ¥560 |
| July 2021 | ¥564 | ¥627 |
| June 2021 | ¥547 | ¥608 |
| May 2021 | ¥538 | ¥598 |
| April 2021 | ¥514 | ¥572 |
| March 2021 | ¥548 | ¥610 |
| February 2021 | ¥517 | ¥584 |
| January 2021 | ¥512 | ¥578 |
| December 2020 | ¥512 | ¥579 |
| November 2020 | ¥489 | ¥552 |
| October 2020 | ¥557 | ¥629 |
| September 2020 | ¥541 | ¥611 |
| August 2020 | ¥472 | ¥542 |
| July 2020 | ¥432 | ¥496 |
| June 2020 | ¥438 | ¥503 |
| May 2020 | ¥451 | ¥518 |
| April 2020 | ¥455 | ¥522 |
| March 2020 | ¥465 | ¥534 |
| February 2020 | ¥468 | ¥547 |
| January 2020 | ¥542 | ¥633 |
| December 2019 | ¥591 | ¥690 |
| November 2019 | ¥636 | ¥743 |
| October 2019 | ¥644 | ¥753 |
| September 2019 | ¥564 | ¥659 |
| August 2019 | ¥557 | ¥661 |
| July 2019 | ¥555 | ¥658 |
| June 2019 | ¥590 | ¥700 |
| May 2019 | ¥536 | ¥636 |
| April 2019 | ¥622 | ¥737 |
| March 2019 | ¥581 | ¥689 |
| February 2019 | ¥589 | ¥708 |
| January 2019 | ¥599 | ¥721 |
| December 2018 | ¥552 | ¥664 |
| November 2018 | ¥676 | ¥813 |
| October 2018 | ¥600 | ¥722 |
| September 2018 | ¥728 | ¥876 |
| August 2018 | ¥672 | ¥817 |
| July 2018 | ¥666 | ¥810 |
| June 2018 | ¥700 | ¥851 |
| May 2018 | ¥686 | ¥835 |
| April 2018 | ¥653 | ¥794 |
| March 2018 | ¥640 | ¥778 |
| February 2018 | ¥655 | ¥807 |
| January 2018 | ¥653 | ¥805 |
| December 2017 | ¥661 | ¥815 |
| November 2017 | ¥644 | ¥794 |
| October 2017 | ¥674 | ¥830 |
| September 2017 | ¥707 | ¥871 |
| August 2017 | ¥693 | ¥864 |
| July 2017 | ¥677 | ¥844 |
| June 2017 | ¥674 | ¥840 |
| May 2017 | ¥695 | ¥866 |
| April 2017 | ¥726 | ¥905 |
| March 2017 | ¥776 | ¥967 |
| February 2017 | ¥863 | ¥1,089 |
| January 2017 | ¥945 | ¥1,192 |
| December 2016 | ¥965 | ¥1,217 |
| November 2016 | ¥912 | ¥1,151 |
| October 2016 | ¥800 | ¥1,009 |
| September 2016 | ¥805 | ¥1,016 |
| August 2016 | ¥745 | ¥947 |
| July 2016 | ¥653 | ¥830 |
| June 2016 | ¥620 | ¥788 |
| May 2016 | ¥622 | ¥791 |
| April 2016 | ¥616 | ¥783 |
| March 2016 | ¥634 | ¥806 |
| February 2016 | ¥588 | ¥753 |
| January 2016 | ¥472 | ¥605 |
| December 2015 | ¥534 | ¥684 |
| November 2015 | ¥526 | ¥674 |
| October 2015 | ¥485 | ¥622 |
| September 2015 | ¥460 | ¥589 |
| August 2015 | ¥529 | ¥685 |
| July 2015 | ¥509 | ¥659 |
| June 2015 | ¥520 | ¥673 |
| May 2015 | ¥567 | ¥734 |
| April 2015 | ¥641 | ¥830 |
| March 2015 | ¥611 | ¥791 |
| February 2015 | ¥651 | ¥846 |
| January 2015 | ¥620 | ¥805 |
| December 2014 | ¥646 | ¥839 |
| November 2014 | ¥611 | ¥794 |
| October 2014 | ¥514 | ¥668 |
| September 2014 | ¥493 | ¥640 |
| August 2014 | ¥467 | ¥612 |
| July 2014 | ¥441 | ¥578 |
| June 2014 | ¥434 | ¥569 |
| May 2014 | ¥430 | ¥564 |
| April 2014 | ¥470 | ¥617 |
| March 2014 | ¥455 | ¥597 |
| February 2014 | ¥473 | ¥626 |
| January 2014 | ¥460 | ¥610 |
| December 2013 | ¥414 | ¥548 |
| November 2013 | ¥412 | ¥546 |
| October 2013 | ¥488 | ¥646 |
| September 2013 | ¥457 | ¥605 |
| August 2013 | ¥403 | ¥540 |
| July 2013 | ¥394 | ¥528 |
| June 2013 | ¥420 | ¥562 |
| May 2013 | ¥402 | ¥539 |
| April 2013 | ¥384 | ¥514 |
| March 2013 | ¥362 | ¥485 |
| February 2013 | ¥342 | ¥463 |
| January 2013 | ¥353 | ¥479 |
| December 2012 | ¥349 | ¥473 |
| November 2012 | ¥313 | ¥424 |
| October 2012 | ¥316 | ¥428 |
| September 2012 | ¥344 | ¥466 |
| August 2012 | ¥363 | ¥498 |
| July 2012 | ¥437 | ¥600 |
| June 2012 | ¥496 | ¥681 |
| May 2012 | ¥507 | ¥696 |
| April 2012 | ¥612 | ¥840 |
| March 2012 | ¥600 | ¥823 |
| February 2012 | ¥603 | ¥833 |
| January 2012 | ¥561 | ¥776 |
| December 2011 | ¥532 | ¥736 |
| November 2011 | ¥519 | ¥717 |
| October 2011 | ¥512 | ¥708 |
| September 2011 | ¥553 | ¥765 |
| August 2011 | ¥535 | ¥746 |
| July 2011 | ¥583 | ¥813 |
| June 2011 | ¥583 | ¥813 |
| May 2011 | ¥545 | ¥759 |
| April 2011 | ¥523 | ¥729 |
| March 2011 | ¥547 | ¥763 |
| February 2011 | ¥551 | ¥775 |
| January 2011 | ¥546 | ¥768 |
| December 2010 | ¥502 | ¥705 |
| November 2010 | ¥455 | ¥640 |
| October 2010 | ¥425 | ¥598 |
| September 2010 | ¥482 | ¥677 |
| August 2010 | ¥446 | ¥632 |
| July 2010 | ¥530 | ¥751 |
| June 2010 | ¥506 | ¥718 |
| May 2010 | ¥538 | ¥763 |
| April 2010 | ¥632 | ¥896 |
| March 2010 | ¥582 | ¥826 |
| February 2010 | ¥533 | ¥761 |
| January 2010 | ¥611 | ¥873 |
| December 2009 | ¥581 | ¥830 |
| November 2009 | ¥503 | ¥719 |
| October 2009 | ¥620 | ¥885 |
| September 2009 | ¥720 | ¥1,028 |
| August 2009 | ¥716 | ¥1,023 |
| July 2009 | ¥727 | ¥1,039 |
| June 2009 | ¥704 | ¥1,006 |
| May 2009 | ¥615 | ¥878 |
| April 2009 | ¥571 | ¥816 |
| March 2009 | ¥504 | ¥720 |
| February 2009 | ¥466 | ¥666 |
| January 2009 | ¥452 | ¥646 |
| December 2008 | ¥403 | ¥576 |
| November 2008 | ¥378 | ¥540 |
| October 2008 | ¥291 | ¥415 |
| September 2008 | ¥319 | ¥455 |
| August 2008 | ¥438 | ¥625 |
| July 2008 | ¥427 | ¥610 |
| June 2008 | ¥441 | ¥630 |
| May 2008 | ¥510 | ¥728 |
| April 2008 | ¥351 | ¥501 |
| March 2008 | ¥292 | ¥417 |
| February 2008 | ¥321 | ¥467 |
| January 2008 | ¥354 | ¥514 |
| December 2007 | ¥395 | ¥574 |
| November 2007 | ¥392 | ¥570 |
| October 2007 | ¥464 | ¥674 |
| September 2007 | ¥557 | ¥810 |
| August 2007 | ¥504 | ¥740 |
| July 2007 | ¥570 | ¥837 |
| June 2007 | ¥656 | ¥964 |
| May 2007 | ¥628 | ¥923 |
| April 2007 | ¥851 | ¥1,250 |
| March 2007 | ¥813 | ¥1,194 |
| February 2007 | ¥720 | ¥1,066 |
| January 2007 | ¥719 | ¥1,065 |
| December 2006 | ¥602 | ¥891 |
| November 2006 | ¥607 | ¥899 |
| October 2006 | ¥589 | ¥872 |
| September 2006 | ¥785 | ¥1,162 |
| August 2006 | ¥688 | ¥1,019 |
| July 2006 | ¥772 | ¥1,143 |
| June 2006 | ¥805 | ¥1,192 |
| May 2006 | ¥753 | ¥1,115 |
| April 2006 | ¥806 | ¥1,194 |
| March 2006 | ¥900 | ¥1,333 |
| February 2006 | ¥836 | ¥1,238 |
| January 2006 | ¥833 | ¥1,234 |
| December 2005 | ¥652 | ¥966 |
| November 2005 | ¥602 | ¥891 |
| October 2005 | ¥538 | ¥797 |
| September 2005 | ¥533 | ¥789 |
| August 2005 | ¥531 | ¥787 |
| July 2005 | ¥484 | ¥717 |
| June 2005 | ¥444 | ¥658 |
| May 2005 | ¥413 | ¥612 |
| April 2005 | ¥406 | ¥601 |
| March 2005 | ¥427 | ¥632 |
| February 2005 | ¥418 | ¥619 |
| January 2005 | ¥375 | ¥556 |
| December 2004 | ¥344 | ¥510 |
| November 2004 | ¥271 | ¥402 |
| October 2004 | ¥285 | ¥422 |
| September 2004 | ¥300 | ¥445 |
| August 2004 | ¥353 | ¥527 |
| July 2004 | ¥344 | ¥513 |
| June 2004 | ¥365 | ¥544 |
| May 2004 | ¥348 | ¥520 |
| April 2004 | ¥418 | ¥623 |
| March 2004 | ¥407 | ¥608 |
| February 2004 | ¥400 | ¥600 |
| January 2004 | ¥383 | ¥575 |
| December 2003 | ¥370 | ¥555 |
| November 2003 | ¥349 | ¥523 |
| October 2003 | ¥381 | ¥571 |
| September 2003 | ¥327 | ¥491 |
| August 2003 | ¥328 | ¥495 |
| July 2003 | ¥330 | ¥498 |
| June 2003 | ¥275 | ¥416 |
| May 2003 | ¥248 | ¥374 |
| April 2003 | ¥224 | ¥339 |
| March 2003 | ¥213 | ¥321 |
| February 2003 | ¥214 | ¥326 |
| January 2003 | ¥197 | ¥301 |
| December 2002 | ¥205 | ¥313 |
| November 2002 | ¥229 | ¥350 |
| October 2002 | ¥234 | ¥357 |
| September 2002 | ¥304 | ¥464 |
| August 2002 | ¥300 | ¥461 |
| July 2002 | ¥322 | ¥495 |
| June 2002 | ¥306 | ¥470 |
| May 2002 | ¥371 | ¥571 |
| April 2002 | ¥403 | ¥620 |
| March 2002 | ¥338 | ¥520 |
| February 2002 | ¥316 | ¥489 |
| January 2002 | ¥282 | ¥436 |
| December 2001 | ¥339 | ¥525 |
| November 2001 | ¥319 | ¥494 |
| October 2001 | ¥323 | ¥500 |
| September 2001 | ¥333 | ¥515 |
| August 2001 | ¥372 | ¥580 |
| July 2001 | ¥393 | ¥613 |
| June 2001 | ¥426 | ¥664 |
| May 2001 | ¥423 | ¥660 |
| April 2001 | ¥450 | ¥701 |
| March 2001 | ¥418 | ¥652 |
| February 2001 | ¥417 | ¥654 |
| January 2001 | ¥427 | ¥669 |
6644.T
Price: ¥626
52 week price:
5-year range yield:
Forward Dividend Yield: 3.22%
Payout Ratio: 32.22%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 62.04 JPY
P/E Ratio: 24.97
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 29.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR10: 7.50%