FOSTER ELECTRIC CO - Price History

Monthly price history for 6794.T (FOSTER ELECTRIC CO)

DateAdjusted priceReal price
May 2024 ¥1,239 ¥1,239
April 2024 ¥1,257 ¥1,257
March 2024 ¥1,257 ¥1,257
February 2024 ¥1,185 ¥1,200
January 2024 ¥1,080 ¥1,094
December 2023 ¥1,038 ¥1,051
November 2023 ¥1,098 ¥1,112
October 2023 ¥880 ¥891
September 2023 ¥979 ¥991
August 2023 ¥881 ¥901
July 2023 ¥884 ¥904
June 2023 ¥913 ¥934
May 2023 ¥928 ¥949
April 2023 ¥1,104 ¥1,129
March 2023 ¥1,124 ¥1,150
February 2023 ¥979 ¥1,010
January 2023 ¥928 ¥957
December 2022 ¥805 ¥831
November 2022 ¥931 ¥961
October 2022 ¥754 ¥778
September 2022 ¥719 ¥742
August 2022 ¥745 ¥779
July 2022 ¥676 ¥707
June 2022 ¥698 ¥730
May 2022 ¥685 ¥716
April 2022 ¥663 ¥693
March 2022 ¥691 ¥723
February 2022 ¥759 ¥794
January 2022 ¥705 ¥737
December 2021 ¥697 ¥729
November 2021 ¥672 ¥703
October 2021 ¥775 ¥810
September 2021 ¥887 ¥928
August 2021 ¥822 ¥869
July 2021 ¥854 ¥903
June 2021 ¥924 ¥976
May 2021 ¥971 ¥1,026
April 2021 ¥1,103 ¥1,166
March 2021 ¥1,236 ¥1,306
February 2021 ¥1,173 ¥1,244
January 2021 ¥1,463 ¥1,552
December 2020 ¥1,200 ¥1,273
November 2020 ¥1,054 ¥1,118
October 2020 ¥1,124 ¥1,192
September 2020 ¥1,062 ¥1,127
August 2020 ¥1,087 ¥1,163
July 2020 ¥939 ¥1,005
June 2020 ¥981 ¥1,050
May 2020 ¥1,145 ¥1,225
April 2020 ¥1,103 ¥1,180
March 2020 ¥1,039 ¥1,112
February 2020 ¥1,326 ¥1,437
January 2020 ¥1,526 ¥1,654
December 2019 ¥1,778 ¥1,927
November 2019 ¥1,866 ¥2,022
October 2019 ¥1,796 ¥1,946
September 2019 ¥1,689 ¥1,830
August 2019 ¥1,614 ¥1,754
July 2019 ¥1,761 ¥1,914
June 2019 ¥1,426 ¥1,550
May 2019 ¥1,408 ¥1,530
April 2019 ¥1,593 ¥1,731
March 2019 ¥1,529 ¥1,662
February 2019 ¥1,410 ¥1,542
January 2019 ¥1,523 ¥1,665
December 2018 ¥1,159 ¥1,267
November 2018 ¥1,415 ¥1,547
October 2018 ¥1,502 ¥1,643
September 2018 ¥1,310 ¥1,433
August 2018 ¥1,415 ¥1,558
July 2018 ¥1,356 ¥1,493
June 2018 ¥1,445 ¥1,591
May 2018 ¥1,516 ¥1,669
April 2018 ¥2,336 ¥2,573
March 2018 ¥2,360 ¥2,599
February 2018 ¥2,683 ¥2,994
January 2018 ¥2,886 ¥3,220
December 2017 ¥2,508 ¥2,798
November 2017 ¥2,630 ¥2,935
October 2017 ¥2,372 ¥2,647
September 2017 ¥2,035 ¥2,271
August 2017 ¥2,053 ¥2,312
July 2017 ¥1,925 ¥2,167
June 2017 ¥1,719 ¥1,936
May 2017 ¥1,471 ¥1,656
April 2017 ¥1,652 ¥1,860
March 2017 ¥1,694 ¥1,908
February 2017 ¥1,682 ¥1,919
January 2017 ¥1,552 ¥1,771
December 2016 ¥1,939 ¥2,213
November 2016 ¥1,847 ¥2,108
October 2016 ¥1,692 ¥1,931
September 2016 ¥1,609 ¥1,836
August 2016 ¥1,575 ¥1,812
July 2016 ¥1,742 ¥2,004
June 2016 ¥1,389 ¥1,598
May 2016 ¥1,845 ¥2,122
April 2016 ¥2,021 ¥2,325
March 2016 ¥2,064 ¥2,374
February 2016 ¥1,841 ¥2,140
January 2016 ¥2,204 ¥2,562
December 2015 ¥2,290 ¥2,662
November 2015 ¥2,509 ¥2,916
October 2015 ¥2,585 ¥3,005
September 2015 ¥2,049 ¥2,381
August 2015 ¥2,029 ¥2,384
July 2015 ¥2,171 ¥2,551
June 2015 ¥2,343 ¥2,753
May 2015 ¥2,617 ¥3,075
April 2015 ¥2,647 ¥3,110
March 2015 ¥2,553 ¥3,000
February 2015 ¥2,436 ¥2,867
January 2015 ¥1,897 ¥2,233
December 2014 ¥1,806 ¥2,126
November 2014 ¥1,783 ¥2,098
October 2014 ¥1,466 ¥1,726
September 2014 ¥1,341 ¥1,578
August 2014 ¥1,277 ¥1,514
July 2014 ¥1,151 ¥1,365
June 2014 ¥1,167 ¥1,384
May 2014 ¥936 ¥1,110
April 2014 ¥1,044 ¥1,238
March 2014 ¥1,059 ¥1,256
February 2014 ¥1,231 ¥1,483
January 2014 ¥1,385 ¥1,668
December 2013 ¥1,610 ¥1,939
November 2013 ¥1,668 ¥2,009
October 2013 ¥1,591 ¥1,916
September 2013 ¥1,689 ¥2,034
August 2013 ¥1,560 ¥1,897
July 2013 ¥1,387 ¥1,687
June 2013 ¥1,339 ¥1,629
May 2013 ¥1,413 ¥1,718
April 2013 ¥1,093 ¥1,329
March 2013 ¥1,058 ¥1,287
February 2013 ¥1,052 ¥1,294
January 2013 ¥1,166 ¥1,435
December 2012 ¥1,135 ¥1,396
November 2012 ¥1,204 ¥1,481
October 2012 ¥944 ¥1,161
September 2012 ¥975 ¥1,199
August 2012 ¥1,010 ¥1,252
July 2012 ¥967 ¥1,199
June 2012 ¥1,040 ¥1,290
May 2012 ¥943 ¥1,170
April 2012 ¥968 ¥1,201
March 2012 ¥976 ¥1,210
February 2012 ¥1,050 ¥1,312
January 2012 ¥804 ¥1,005
December 2011 ¥878 ¥1,097
November 2011 ¥891 ¥1,114
October 2011 ¥934 ¥1,168
September 2011 ¥742 ¥928
August 2011 ¥894 ¥1,136
July 2011 ¥1,014 ¥1,288
June 2011 ¥1,264 ¥1,606
May 2011 ¥1,290 ¥1,639
April 2011 ¥1,466 ¥1,863
March 2011 ¥1,500 ¥1,906
February 2011 ¥1,702 ¥2,196
January 2011 ¥1,707 ¥2,202
December 2010 ¥1,865 ¥2,406
November 2010 ¥1,610 ¥2,077
October 2010 ¥1,441 ¥1,859
September 2010 ¥1,640 ¥2,116
August 2010 ¥1,378 ¥1,801
July 2010 ¥1,788 ¥2,338
June 2010 ¥1,773 ¥2,318
May 2010 ¥1,854 ¥2,424
April 2010 ¥2,051 ¥2,682
March 2010 ¥1,986 ¥2,596
February 2010 ¥1,692 ¥2,240
January 2010 ¥2,085 ¥2,759
December 2009 ¥2,074 ¥2,745
November 2009 ¥1,726 ¥2,285
October 2009 ¥1,787 ¥2,365
September 2009 ¥1,497 ¥1,982
August 2009 ¥1,409 ¥1,882
July 2009 ¥1,193 ¥1,593
June 2009 ¥824 ¥1,100
May 2009 ¥831 ¥1,110
April 2009 ¥577 ¥770
March 2009 ¥416 ¥555
February 2009 ¥394 ¥534
January 2009 ¥432 ¥585
December 2008 ¥506 ¥686
November 2008 ¥536 ¥726
October 2008 ¥752 ¥1,019
September 2008 ¥960 ¥1,301
August 2008 ¥1,593 ¥2,185
July 2008 ¥1,425 ¥1,955
June 2008 ¥1,455 ¥1,996
May 2008 ¥1,742 ¥2,390
April 2008 ¥1,458 ¥2,000
March 2008 ¥1,473 ¥2,020
February 2008 ¥1,922 ¥2,665
January 2008 ¥1,623 ¥2,250
December 2007 ¥2,251 ¥3,120
November 2007 ¥2,323 ¥3,220
October 2007 ¥1,760 ¥2,440
September 2007 ¥1,482 ¥2,055
August 2007 ¥1,299 ¥1,816
July 2007 ¥1,285 ¥1,796
June 2007 ¥1,255 ¥1,754
May 2007 ¥1,035 ¥1,447
April 2007 ¥975 ¥1,363
March 2007 ¥986 ¥1,378
February 2007 ¥976 ¥1,379
January 2007 ¥919 ¥1,298
December 2006 ¥958 ¥1,354
November 2006 ¥1,004 ¥1,419
October 2006 ¥986 ¥1,393
September 2006 ¥1,208 ¥1,707
August 2006 ¥1,292 ¥1,835
July 2006 ¥1,136 ¥1,614
June 2006 ¥1,338 ¥1,901
May 2006 ¥1,418 ¥2,015
April 2006 ¥1,478 ¥2,100
March 2006 ¥1,584 ¥2,250
February 2006 ¥1,261 ¥1,791
January 2006 ¥1,282 ¥1,821
December 2005 ¥1,173 ¥1,667
November 2005 ¥969 ¥1,377
October 2005 ¥795 ¥1,130
September 2005 ¥676 ¥960
August 2005 ¥664 ¥943
July 2005 ¥673 ¥956
June 2005 ¥662 ¥940
May 2005 ¥676 ¥961
April 2005 ¥743 ¥1,056
March 2005 ¥717 ¥1,019
February 2005 ¥699 ¥995
January 2005 ¥559 ¥795
December 2004 ¥566 ¥805
November 2004 ¥596 ¥849
October 2004 ¥542 ¥771
September 2004 ¥662 ¥942
August 2004 ¥675 ¥965
July 2004 ¥635 ¥908
June 2004 ¥704 ¥1,006
May 2004 ¥564 ¥806
April 2004 ¥411 ¥587
March 2004 ¥368 ¥526
February 2004 ¥331 ¥477
January 2004 ¥288 ¥415
December 2003 ¥274 ¥395
November 2003 ¥301 ¥433
October 2003 ¥347 ¥500
September 2003 ¥331 ¥476
August 2003 ¥323 ¥469
July 2003 ¥368 ¥534
June 2003 ¥347 ¥504
May 2003 ¥337 ¥489
April 2003 ¥310 ¥450
March 2003 ¥267 ¥388
February 2003 ¥247 ¥363
January 2003 ¥244 ¥358
December 2002 ¥231 ¥339
November 2002 ¥243 ¥357
October 2002 ¥252 ¥370
September 2002 ¥276 ¥406
August 2002 ¥326 ¥484
July 2002 ¥359 ¥532
June 2002 ¥322 ¥478
May 2002 ¥338 ¥501
April 2002 ¥237 ¥352
March 2002 ¥254 ¥377
February 2002 ¥240 ¥358
January 2002 ¥215 ¥322
December 2001 ¥214 ¥320
November 2001 ¥221 ¥331
October 2001 ¥254 ¥380
September 2001 ¥235 ¥351
August 2001 ¥259 ¥390
July 2001 ¥278 ¥420
June 2001 ¥296 ¥446
May 2001 ¥335 ¥505
April 2001 ¥294 ¥444
March 2001 ¥286 ¥432
February 2001 ¥272 ¥414
January 2001 ¥278 ¥424

6794.T

Price: ¥1,355

52 week price:
840.00
1355.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.77%

Forward Dividend Yield: 2.21%

Payout Ratio: 18.67%

Payout Ratio Range:
12.45%
20.08%

Dividend Per Share: 30.00 JPY

Earnings Per Share: 160.69 JPY

P/E Ratio: 10.88

Exchange: JPX

Sector: Technology

Industry: Consumer Electronics

Market Capitalization: 27.5 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 2.78%

DGR5: -11.06%

DGR10: 15.88%

DGR20: 20.47%

Links: