MELCO HLDGS INC ( 6676.T) - Price History
Monthly price history for 6676.T (MELCO HLDGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | ¥1,976 | ¥1,976 |
| March 2025 | ¥2,210 | ¥2,210 |
| February 2025 | ¥2,318 | ¥2,318 |
| January 2025 | ¥2,159 | ¥2,159 |
| December 2024 | ¥2,218 | ¥2,218 |
| November 2024 | ¥2,188 | ¥2,188 |
| October 2024 | ¥2,452 | ¥2,452 |
| September 2024 | ¥2,292 | ¥2,292 |
| August 2024 | ¥3,422 | ¥3,525 |
| July 2024 | ¥3,194 | ¥3,290 |
| June 2024 | ¥3,398 | ¥3,500 |
| May 2024 | ¥3,388 | ¥3,490 |
| April 2024 | ¥3,335 | ¥3,435 |
| March 2024 | ¥3,544 | ¥3,650 |
| February 2024 | ¥3,118 | ¥3,265 |
| January 2024 | ¥3,137 | ¥3,285 |
| December 2023 | ¥3,290 | ¥3,445 |
| November 2023 | ¥3,305 | ¥3,460 |
| October 2023 | ¥3,285 | ¥3,440 |
| September 2023 | ¥2,975 | ¥3,115 |
| August 2023 | ¥3,008 | ¥3,210 |
| July 2023 | ¥2,993 | ¥3,195 |
| June 2023 | ¥2,979 | ¥3,180 |
| May 2023 | ¥2,876 | ¥3,070 |
| April 2023 | ¥3,134 | ¥3,345 |
| March 2023 | ¥3,064 | ¥3,270 |
| February 2023 | ¥3,103 | ¥3,375 |
| January 2023 | ¥3,076 | ¥3,345 |
| December 2022 | ¥2,791 | ¥3,035 |
| November 2022 | ¥2,860 | ¥3,110 |
| October 2022 | ¥2,874 | ¥3,125 |
| September 2022 | ¥2,860 | ¥3,110 |
| August 2022 | ¥3,009 | ¥3,335 |
| July 2022 | ¥3,212 | ¥3,560 |
| June 2022 | ¥3,117 | ¥3,455 |
| May 2022 | ¥3,306 | ¥3,665 |
| April 2022 | ¥3,586 | ¥3,975 |
| March 2022 | ¥3,523 | ¥3,905 |
| February 2022 | ¥3,412 | ¥3,840 |
| January 2022 | ¥3,217 | ¥3,620 |
| December 2021 | ¥3,616 | ¥4,070 |
| November 2021 | ¥3,465 | ¥3,900 |
| October 2021 | ¥4,172 | ¥4,695 |
| September 2021 | ¥4,216 | ¥4,745 |
| August 2021 | ¥4,574 | ¥5,200 |
| July 2021 | ¥5,164 | ¥5,870 |
| June 2021 | ¥4,662 | ¥5,300 |
| May 2021 | ¥4,161 | ¥4,730 |
| April 2021 | ¥3,655 | ¥4,155 |
| March 2021 | ¥3,395 | ¥3,860 |
| February 2021 | ¥3,278 | ¥3,765 |
| January 2021 | ¥3,257 | ¥3,740 |
| December 2020 | ¥2,917 | ¥3,350 |
| November 2020 | ¥2,665 | ¥3,060 |
| October 2020 | ¥2,342 | ¥2,690 |
| September 2020 | ¥2,079 | ¥2,388 |
| August 2020 | ¥2,209 | ¥2,568 |
| July 2020 | ¥2,246 | ¥2,611 |
| June 2020 | ¥2,585 | ¥3,005 |
| May 2020 | ¥2,320 | ¥2,697 |
| April 2020 | ¥2,153 | ¥2,503 |
| March 2020 | ¥1,878 | ¥2,183 |
| February 2020 | ¥1,808 | ¥2,131 |
| January 2020 | ¥2,253 | ¥2,655 |
| December 2019 | ¥2,639 | ¥3,110 |
| November 2019 | ¥2,592 | ¥3,055 |
| October 2019 | ¥2,482 | ¥2,925 |
| September 2019 | ¥2,288 | ¥2,696 |
| August 2019 | ¥2,318 | ¥2,761 |
| July 2019 | ¥2,389 | ¥2,846 |
| June 2019 | ¥2,480 | ¥2,954 |
| May 2019 | ¥2,564 | ¥3,055 |
| April 2019 | ¥2,963 | ¥3,530 |
| March 2019 | ¥3,207 | ¥3,820 |
| February 2019 | ¥3,198 | ¥3,840 |
| January 2019 | ¥2,927 | ¥3,515 |
| December 2018 | ¥2,740 | ¥3,290 |
| November 2018 | ¥3,240 | ¥3,890 |
| October 2018 | ¥3,136 | ¥3,765 |
| September 2018 | ¥3,406 | ¥4,090 |
| August 2018 | ¥3,464 | ¥4,190 |
| July 2018 | ¥3,522 | ¥4,260 |
| June 2018 | ¥3,394 | ¥4,105 |
| May 2018 | ¥3,472 | ¥4,200 |
| April 2018 | ¥3,328 | ¥4,025 |
| March 2018 | ¥2,985 | ¥3,610 |
| February 2018 | ¥2,992 | ¥3,645 |
| January 2018 | ¥3,099 | ¥3,775 |
| December 2017 | ¥3,181 | ¥3,875 |
| November 2017 | ¥3,033 | ¥3,695 |
| October 2017 | ¥2,914 | ¥3,550 |
| September 2017 | ¥2,935 | ¥3,575 |
| August 2017 | ¥2,873 | ¥3,525 |
| July 2017 | ¥3,012 | ¥3,695 |
| June 2017 | ¥2,608 | ¥3,200 |
| May 2017 | ¥2,600 | ¥3,190 |
| April 2017 | ¥2,572 | ¥3,155 |
| March 2017 | ¥2,621 | ¥3,215 |
| February 2017 | ¥2,682 | ¥3,315 |
| January 2017 | ¥2,625 | ¥3,245 |
| December 2016 | ¥2,573 | ¥3,180 |
| November 2016 | ¥2,366 | ¥2,925 |
| October 2016 | ¥2,303 | ¥2,846 |
| September 2016 | ¥1,984 | ¥2,452 |
| August 2016 | ¥1,988 | ¥2,476 |
| July 2016 | ¥2,351 | ¥2,929 |
| June 2016 | ¥1,682 | ¥2,095 |
| May 2016 | ¥1,845 | ¥2,298 |
| April 2016 | ¥1,756 | ¥2,187 |
| March 2016 | ¥1,845 | ¥2,298 |
| February 2016 | ¥1,828 | ¥2,296 |
| January 2016 | ¥1,667 | ¥2,094 |
| December 2015 | ¥1,775 | ¥2,230 |
| November 2015 | ¥1,704 | ¥2,141 |
| October 2015 | ¥1,673 | ¥2,101 |
| September 2015 | ¥1,556 | ¥1,954 |
| August 2015 | ¥1,557 | ¥1,975 |
| July 2015 | ¥1,709 | ¥2,168 |
| June 2015 | ¥1,821 | ¥2,311 |
| May 2015 | ¥1,919 | ¥2,435 |
| April 2015 | ¥1,936 | ¥2,457 |
| March 2015 | ¥1,780 | ¥2,259 |
| February 2015 | ¥1,539 | ¥1,971 |
| January 2015 | ¥1,450 | ¥1,857 |
| December 2014 | ¥1,400 | ¥1,792 |
| November 2014 | ¥1,404 | ¥1,797 |
| October 2014 | ¥1,246 | ¥1,595 |
| September 2014 | ¥1,637 | ¥2,096 |
| August 2014 | ¥1,750 | ¥2,262 |
| July 2014 | ¥1,729 | ¥2,235 |
| June 2014 | ¥1,591 | ¥2,057 |
| May 2014 | ¥1,373 | ¥1,775 |
| April 2014 | ¥1,201 | ¥1,553 |
| March 2014 | ¥1,173 | ¥1,516 |
| February 2014 | ¥1,183 | ¥1,550 |
| January 2014 | ¥1,290 | ¥1,690 |
| December 2013 | ¥1,037 | ¥1,358 |
| November 2013 | ¥968 | ¥1,268 |
| October 2013 | ¥1,026 | ¥1,344 |
| September 2013 | ¥1,047 | ¥1,371 |
| August 2013 | ¥952 | ¥1,265 |
| July 2013 | ¥1,013 | ¥1,346 |
| June 2013 | ¥999 | ¥1,328 |
| May 2013 | ¥1,163 | ¥1,545 |
| April 2013 | ¥1,209 | ¥1,606 |
| March 2013 | ¥1,220 | ¥1,621 |
| February 2013 | ¥1,288 | ¥1,733 |
| January 2013 | ¥1,183 | ¥1,591 |
| December 2012 | ¥1,130 | ¥1,520 |
| November 2012 | ¥1,137 | ¥1,529 |
| October 2012 | ¥1,239 | ¥1,667 |
| September 2012 | ¥1,128 | ¥1,518 |
| August 2012 | ¥1,235 | ¥1,682 |
| July 2012 | ¥1,183 | ¥1,612 |
| June 2012 | ¥1,273 | ¥1,735 |
| May 2012 | ¥1,180 | ¥1,607 |
| April 2012 | ¥1,377 | ¥1,876 |
| March 2012 | ¥1,536 | ¥2,093 |
| February 2012 | ¥1,495 | ¥2,056 |
| January 2012 | ¥1,403 | ¥1,930 |
| December 2011 | ¥1,513 | ¥2,081 |
| November 2011 | ¥1,485 | ¥2,043 |
| October 2011 | ¥1,601 | ¥2,202 |
| September 2011 | ¥1,767 | ¥2,431 |
| August 2011 | ¥1,507 | ¥2,091 |
| July 2011 | ¥1,601 | ¥2,221 |
| June 2011 | ¥1,480 | ¥2,054 |
| May 2011 | ¥1,542 | ¥2,139 |
| April 2011 | ¥1,860 | ¥2,581 |
| March 2011 | ¥1,937 | ¥2,688 |
| February 2011 | ¥2,235 | ¥3,125 |
| January 2011 | ¥2,228 | ¥3,115 |
| December 2010 | ¥2,032 | ¥2,841 |
| November 2010 | ¥1,990 | ¥2,782 |
| October 2010 | ¥1,869 | ¥2,614 |
| September 2010 | ¥2,011 | ¥2,812 |
| August 2010 | ¥1,787 | ¥2,532 |
| July 2010 | ¥2,075 | ¥2,941 |
| June 2010 | ¥1,990 | ¥2,820 |
| May 2010 | ¥1,745 | ¥2,473 |
| April 2010 | ¥1,854 | ¥2,628 |
| March 2010 | ¥1,462 | ¥2,072 |
| February 2010 | ¥1,607 | ¥2,300 |
| January 2010 | ¥1,591 | ¥2,277 |
| December 2009 | ¥1,167 | ¥1,670 |
| November 2009 | ¥1,070 | ¥1,532 |
| October 2009 | ¥1,276 | ¥1,827 |
| September 2009 | ¥1,118 | ¥1,600 |
| August 2009 | ¥1,183 | ¥1,710 |
| July 2009 | ¥974 | ¥1,408 |
| June 2009 | ¥830 | ¥1,200 |
| May 2009 | ¥907 | ¥1,312 |
| April 2009 | ¥815 | ¥1,179 |
| March 2009 | ¥786 | ¥1,137 |
| February 2009 | ¥723 | ¥1,061 |
| January 2009 | ¥581 | ¥853 |
| December 2008 | ¥624 | ¥916 |
| November 2008 | ¥667 | ¥978 |
| October 2008 | ¥818 | ¥1,200 |
| September 2008 | ¥1,299 | ¥1,905 |
| August 2008 | ¥1,688 | ¥2,500 |
| July 2008 | ¥1,549 | ¥2,295 |
| June 2008 | ¥1,408 | ¥2,085 |
| May 2008 | ¥1,556 | ¥2,305 |
| April 2008 | ¥1,418 | ¥2,100 |
| March 2008 | ¥1,144 | ¥1,695 |
| February 2008 | ¥1,297 | ¥1,940 |
| January 2008 | ¥1,252 | ¥1,873 |
| December 2007 | ¥1,173 | ¥1,755 |
| November 2007 | ¥1,289 | ¥1,929 |
| October 2007 | ¥1,377 | ¥2,060 |
| September 2007 | ¥1,558 | ¥2,330 |
| August 2007 | ¥1,554 | ¥2,340 |
| July 2007 | ¥1,870 | ¥2,815 |
| June 2007 | ¥1,737 | ¥2,615 |
| May 2007 | ¥1,810 | ¥2,725 |
| April 2007 | ¥1,909 | ¥2,875 |
| March 2007 | ¥2,012 | ¥3,030 |
| February 2007 | ¥1,970 | ¥2,980 |
| January 2007 | ¥1,989 | ¥3,010 |
| December 2006 | ¥2,201 | ¥3,330 |
| November 2006 | ¥2,287 | ¥3,460 |
| October 2006 | ¥2,280 | ¥3,450 |
| September 2006 | ¥2,280 | ¥3,450 |
| August 2006 | ¥2,290 | ¥3,480 |
| July 2006 | ¥2,152 | ¥3,270 |
| June 2006 | ¥1,981 | ¥3,010 |
| May 2006 | ¥2,119 | ¥3,220 |
| April 2006 | ¥2,343 | ¥3,560 |
| March 2006 | ¥2,329 | ¥3,540 |
| February 2006 | ¥2,195 | ¥3,350 |
| January 2006 | ¥2,241 | ¥3,420 |
| December 2005 | ¥2,483 | ¥3,790 |
| November 2005 | ¥2,398 | ¥3,660 |
| October 2005 | ¥2,097 | ¥3,200 |
| September 2005 | ¥2,162 | ¥3,300 |
| August 2005 | ¥1,920 | ¥2,940 |
| July 2005 | ¥1,888 | ¥2,890 |
| June 2005 | ¥1,688 | ¥2,585 |
| May 2005 | ¥1,623 | ¥2,485 |
| April 2005 | ¥1,545 | ¥2,365 |
| March 2005 | ¥1,545 | ¥2,365 |
| February 2005 | ¥1,479 | ¥2,275 |
| January 2005 | ¥1,528 | ¥2,350 |
| December 2004 | ¥1,252 | ¥1,925 |
| November 2004 | ¥1,223 | ¥1,880 |
| October 2004 | ¥1,065 | ¥1,638 |
| September 2004 | ¥1,232 | ¥1,894 |
| August 2004 | ¥1,418 | ¥2,190 |
| July 2004 | ¥1,593 | ¥2,460 |
| June 2004 | ¥1,794 | ¥2,770 |
| May 2004 | ¥1,830 | ¥2,825 |
| April 2004 | ¥1,920 | ¥2,965 |
| March 2004 | ¥1,988 | ¥3,070 |
| February 2004 | ¥2,002 | ¥3,100 |
| January 2004 | ¥2,119 | ¥3,280 |
| December 2003 | ¥2,022 | ¥3,130 |
| November 2003 | ¥1,918 | ¥2,970 |
| October 2003 | ¥1,964 | ¥3,040 |
6676.T
Price: ¥1,976
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 4.05%
Payout Ratio: 66.82%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 224.64 JPY
P/E Ratio: 8.68
Exchange: JPX
Sector: Technology
Industry: Computer Hardware
Market Capitalization: 29.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 22.08%
DGR5: 16.58%
DGR10: 12.65%
DGR20: 17.82%