HOCHIKI CORP - Price History
Monthly price history for 6745.T (HOCHIKI CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,437 | ¥2,437 |
| April 2024 | ¥2,419 | ¥2,419 |
| March 2024 | ¥2,221 | ¥2,221 |
| February 2024 | ¥2,180 | ¥2,212 |
| January 2024 | ¥1,955 | ¥1,984 |
| December 2023 | ¥1,722 | ¥1,747 |
| November 2023 | ¥1,629 | ¥1,653 |
| October 2023 | ¥1,650 | ¥1,674 |
| September 2023 | ¥1,595 | ¥1,618 |
| August 2023 | ¥1,621 | ¥1,670 |
| July 2023 | ¥1,751 | ¥1,804 |
| June 2023 | ¥1,733 | ¥1,786 |
| May 2023 | ¥1,524 | ¥1,570 |
| April 2023 | ¥1,566 | ¥1,613 |
| March 2023 | ¥1,502 | ¥1,548 |
| February 2023 | ¥1,385 | ¥1,475 |
| January 2023 | ¥1,359 | ¥1,447 |
| December 2022 | ¥1,316 | ¥1,401 |
| November 2022 | ¥1,357 | ¥1,445 |
| October 2022 | ¥1,338 | ¥1,425 |
| September 2022 | ¥1,208 | ¥1,287 |
| August 2022 | ¥1,262 | ¥1,344 |
| July 2022 | ¥1,246 | ¥1,327 |
| June 2022 | ¥1,209 | ¥1,288 |
| May 2022 | ¥1,146 | ¥1,220 |
| April 2022 | ¥1,130 | ¥1,203 |
| March 2022 | ¥1,159 | ¥1,234 |
| February 2022 | ¥1,102 | ¥1,219 |
| January 2022 | ¥1,080 | ¥1,195 |
| December 2021 | ¥1,177 | ¥1,302 |
| November 2021 | ¥1,126 | ¥1,246 |
| October 2021 | ¥1,130 | ¥1,251 |
| September 2021 | ¥1,088 | ¥1,204 |
| August 2021 | ¥1,061 | ¥1,174 |
| July 2021 | ¥1,017 | ¥1,126 |
| June 2021 | ¥1,061 | ¥1,174 |
| May 2021 | ¥1,096 | ¥1,213 |
| April 2021 | ¥1,146 | ¥1,268 |
| March 2021 | ¥1,237 | ¥1,369 |
| February 2021 | ¥1,132 | ¥1,276 |
| January 2021 | ¥1,118 | ¥1,261 |
| December 2020 | ¥1,131 | ¥1,275 |
| November 2020 | ¥1,105 | ¥1,246 |
| October 2020 | ¥1,076 | ¥1,213 |
| September 2020 | ¥1,137 | ¥1,282 |
| August 2020 | ¥1,052 | ¥1,186 |
| July 2020 | ¥954 | ¥1,076 |
| June 2020 | ¥1,086 | ¥1,224 |
| May 2020 | ¥1,211 | ¥1,366 |
| April 2020 | ¥1,263 | ¥1,424 |
| March 2020 | ¥1,211 | ¥1,366 |
| February 2020 | ¥1,042 | ¥1,199 |
| January 2020 | ¥1,336 | ¥1,537 |
| December 2019 | ¥1,531 | ¥1,761 |
| November 2019 | ¥1,418 | ¥1,631 |
| October 2019 | ¥1,321 | ¥1,519 |
| September 2019 | ¥1,284 | ¥1,477 |
| August 2019 | ¥1,168 | ¥1,344 |
| July 2019 | ¥1,184 | ¥1,362 |
| June 2019 | ¥1,159 | ¥1,333 |
| May 2019 | ¥989 | ¥1,138 |
| April 2019 | ¥1,100 | ¥1,265 |
| March 2019 | ¥968 | ¥1,113 |
| February 2019 | ¥986 | ¥1,159 |
| January 2019 | ¥898 | ¥1,056 |
| December 2018 | ¥981 | ¥1,153 |
| November 2018 | ¥1,117 | ¥1,313 |
| October 2018 | ¥1,176 | ¥1,383 |
| September 2018 | ¥1,417 | ¥1,666 |
| August 2018 | ¥1,401 | ¥1,647 |
| July 2018 | ¥1,773 | ¥2,085 |
| June 2018 | ¥1,884 | ¥2,215 |
| May 2018 | ¥1,894 | ¥2,227 |
| April 2018 | ¥1,870 | ¥2,198 |
| March 2018 | ¥1,694 | ¥1,991 |
| February 2018 | ¥1,721 | ¥2,026 |
| January 2018 | ¥2,053 | ¥2,417 |
| December 2017 | ¥2,060 | ¥2,426 |
| November 2017 | ¥2,170 | ¥2,555 |
| October 2017 | ¥1,989 | ¥2,342 |
| September 2017 | ¥1,885 | ¥2,220 |
| August 2017 | ¥1,715 | ¥2,019 |
| July 2017 | ¥1,610 | ¥1,896 |
| June 2017 | ¥1,524 | ¥1,795 |
| May 2017 | ¥1,337 | ¥1,574 |
| April 2017 | ¥1,220 | ¥1,436 |
| March 2017 | ¥1,237 | ¥1,457 |
| February 2017 | ¥1,182 | ¥1,412 |
| January 2017 | ¥1,176 | ¥1,405 |
| December 2016 | ¥1,193 | ¥1,426 |
| November 2016 | ¥1,152 | ¥1,376 |
| October 2016 | ¥1,036 | ¥1,238 |
| September 2016 | ¥937 | ¥1,120 |
| August 2016 | ¥944 | ¥1,128 |
| July 2016 | ¥966 | ¥1,154 |
| June 2016 | ¥942 | ¥1,126 |
| May 2016 | ¥1,121 | ¥1,340 |
| April 2016 | ¥1,024 | ¥1,224 |
| March 2016 | ¥1,079 | ¥1,289 |
| February 2016 | ¥977 | ¥1,184 |
| January 2016 | ¥838 | ¥1,015 |
| December 2015 | ¥912 | ¥1,105 |
| November 2015 | ¥947 | ¥1,147 |
| October 2015 | ¥996 | ¥1,207 |
| September 2015 | ¥939 | ¥1,138 |
| August 2015 | ¥899 | ¥1,089 |
| July 2015 | ¥793 | ¥961 |
| June 2015 | ¥740 | ¥897 |
| May 2015 | ¥717 | ¥869 |
| April 2015 | ¥700 | ¥848 |
| March 2015 | ¥671 | ¥813 |
| February 2015 | ¥716 | ¥883 |
| January 2015 | ¥726 | ¥896 |
| December 2014 | ¥765 | ¥944 |
| November 2014 | ¥793 | ¥978 |
| October 2014 | ¥761 | ¥939 |
| September 2014 | ¥760 | ¥938 |
| August 2014 | ¥696 | ¥858 |
| July 2014 | ¥772 | ¥952 |
| June 2014 | ¥607 | ¥749 |
| May 2014 | ¥515 | ¥635 |
| April 2014 | ¥442 | ¥545 |
| March 2014 | ¥452 | ¥557 |
| February 2014 | ¥448 | ¥566 |
| January 2014 | ¥459 | ¥580 |
| December 2013 | ¥452 | ¥571 |
| November 2013 | ¥438 | ¥553 |
| October 2013 | ¥393 | ¥496 |
| September 2013 | ¥378 | ¥478 |
| August 2013 | ¥360 | ¥455 |
| July 2013 | ¥378 | ¥477 |
| June 2013 | ¥364 | ¥460 |
| May 2013 | ¥359 | ¥454 |
| April 2013 | ¥368 | ¥465 |
| March 2013 | ¥352 | ¥444 |
| February 2013 | ¥341 | ¥443 |
| January 2013 | ¥348 | ¥452 |
| December 2012 | ¥337 | ¥438 |
| November 2012 | ¥326 | ¥423 |
| October 2012 | ¥311 | ¥404 |
| September 2012 | ¥316 | ¥410 |
| August 2012 | ¥306 | ¥398 |
| July 2012 | ¥316 | ¥410 |
| June 2012 | ¥332 | ¥431 |
| May 2012 | ¥299 | ¥389 |
| April 2012 | ¥324 | ¥421 |
| March 2012 | ¥327 | ¥425 |
| February 2012 | ¥330 | ¥442 |
| January 2012 | ¥304 | ¥407 |
| December 2011 | ¥295 | ¥394 |
| November 2011 | ¥279 | ¥373 |
| October 2011 | ¥299 | ¥400 |
| September 2011 | ¥308 | ¥412 |
| August 2011 | ¥283 | ¥378 |
| July 2011 | ¥295 | ¥394 |
| June 2011 | ¥307 | ¥410 |
| May 2011 | ¥295 | ¥395 |
| April 2011 | ¥318 | ¥425 |
| March 2011 | ¥319 | ¥427 |
| February 2011 | ¥315 | ¥434 |
| January 2011 | ¥307 | ¥423 |
| December 2010 | ¥310 | ¥427 |
| November 2010 | ¥291 | ¥401 |
| October 2010 | ¥262 | ¥362 |
| September 2010 | ¥306 | ¥422 |
| August 2010 | ¥304 | ¥419 |
| July 2010 | ¥323 | ¥445 |
| June 2010 | ¥335 | ¥462 |
| May 2010 | ¥343 | ¥473 |
| April 2010 | ¥379 | ¥522 |
| March 2010 | ¥369 | ¥509 |
| February 2010 | ¥365 | ¥516 |
| January 2010 | ¥359 | ¥508 |
| December 2009 | ¥367 | ¥519 |
| November 2009 | ¥353 | ¥500 |
| October 2009 | ¥358 | ¥506 |
| September 2009 | ¥377 | ¥534 |
| August 2009 | ¥398 | ¥563 |
| July 2009 | ¥409 | ¥578 |
| June 2009 | ¥420 | ¥594 |
| May 2009 | ¥399 | ¥564 |
| April 2009 | ¥390 | ¥552 |
| March 2009 | ¥375 | ¥531 |
| February 2009 | ¥409 | ¥579 |
| January 2009 | ¥458 | ¥648 |
| December 2008 | ¥522 | ¥738 |
| November 2008 | ¥445 | ¥629 |
| October 2008 | ¥478 | ¥676 |
| September 2008 | ¥469 | ¥663 |
| August 2008 | ¥522 | ¥738 |
| July 2008 | ¥550 | ¥778 |
| June 2008 | ¥561 | ¥794 |
| May 2008 | ¥560 | ¥792 |
| April 2008 | ¥481 | ¥681 |
| March 2008 | ¥447 | ¥633 |
| February 2008 | ¥474 | ¥672 |
| January 2008 | ¥488 | ¥691 |
| December 2007 | ¥479 | ¥678 |
| November 2007 | ¥431 | ¥611 |
| October 2007 | ¥446 | ¥632 |
| September 2007 | ¥476 | ¥674 |
| August 2007 | ¥438 | ¥620 |
| July 2007 | ¥464 | ¥658 |
| June 2007 | ¥479 | ¥678 |
| May 2007 | ¥481 | ¥682 |
| April 2007 | ¥471 | ¥668 |
| March 2007 | ¥449 | ¥636 |
| February 2007 | ¥451 | ¥649 |
| January 2007 | ¥436 | ¥628 |
| December 2006 | ¥427 | ¥614 |
| November 2006 | ¥409 | ¥588 |
| October 2006 | ¥442 | ¥636 |
| September 2006 | ¥459 | ¥660 |
| August 2006 | ¥455 | ¥655 |
| July 2006 | ¥433 | ¥623 |
| June 2006 | ¥463 | ¥666 |
| May 2006 | ¥474 | ¥682 |
| April 2006 | ¥478 | ¥688 |
| March 2006 | ¥468 | ¥674 |
| February 2006 | ¥454 | ¥653 |
| January 2006 | ¥475 | ¥684 |
| December 2005 | ¥434 | ¥624 |
| November 2005 | ¥450 | ¥648 |
| October 2005 | ¥454 | ¥653 |
| September 2005 | ¥319 | ¥459 |
| August 2005 | ¥320 | ¥461 |
| July 2005 | ¥320 | ¥461 |
| June 2005 | ¥319 | ¥459 |
| May 2005 | ¥317 | ¥456 |
| April 2005 | ¥304 | ¥437 |
| March 2005 | ¥325 | ¥468 |
| February 2005 | ¥318 | ¥458 |
| January 2005 | ¥315 | ¥453 |
| December 2004 | ¥302 | ¥435 |
| November 2004 | ¥284 | ¥409 |
| October 2004 | ¥292 | ¥420 |
| September 2004 | ¥289 | ¥416 |
| August 2004 | ¥308 | ¥443 |
| July 2004 | ¥331 | ¥476 |
| June 2004 | ¥361 | ¥519 |
| May 2004 | ¥358 | ¥515 |
| April 2004 | ¥362 | ¥521 |
| March 2004 | ¥381 | ¥548 |
| February 2004 | ¥300 | ¥440 |
| January 2004 | ¥280 | ¥410 |
| December 2003 | ¥302 | ¥442 |
| November 2003 | ¥292 | ¥427 |
| October 2003 | ¥311 | ¥456 |
| September 2003 | ¥230 | ¥337 |
| August 2003 | ¥214 | ¥313 |
| July 2003 | ¥220 | ¥322 |
| June 2003 | ¥215 | ¥315 |
| May 2003 | ¥206 | ¥301 |
| April 2003 | ¥208 | ¥304 |
| March 2003 | ¥206 | ¥302 |
| February 2003 | ¥197 | ¥298 |
| January 2003 | ¥202 | ¥305 |
| December 2002 | ¥211 | ¥319 |
| November 2002 | ¥218 | ¥330 |
| October 2002 | ¥220 | ¥333 |
| September 2002 | ¥227 | ¥343 |
| August 2002 | ¥216 | ¥327 |
| July 2002 | ¥219 | ¥332 |
| June 2002 | ¥212 | ¥321 |
| May 2002 | ¥225 | ¥340 |
| April 2002 | ¥226 | ¥342 |
| March 2002 | ¥225 | ¥340 |
| February 2002 | ¥228 | ¥354 |
| January 2002 | ¥233 | ¥362 |
| December 2001 | ¥251 | ¥390 |
| November 2001 | ¥223 | ¥347 |
| October 2001 | ¥230 | ¥358 |
| September 2001 | ¥219 | ¥340 |
| August 2001 | ¥229 | ¥356 |
| July 2001 | ¥220 | ¥342 |
| June 2001 | ¥221 | ¥343 |
| May 2001 | ¥203 | ¥315 |
| April 2001 | ¥210 | ¥326 |
| March 2001 | ¥193 | ¥300 |
| February 2001 | ¥180 | ¥289 |
| January 2001 | ¥177 | ¥284 |
6745.T
Price: ¥2,125
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 27.38%
Payout Ratio Range:
Dividend Per Share: 65.00 JPY
Earnings Per Share: 237.49 JPY
P/E Ratio: 10.55
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 61.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 28.52%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%