FOSTER ELECTRIC CO - Price History
Monthly price history for 6794.T (FOSTER ELECTRIC CO)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 2.21%
Payout Ratio: 18.67%
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%