HOSIDEN CORP - Price History
Monthly price history for 6804.T (HOSIDEN CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,909 | ¥1,909 |
| April 2024 | ¥1,974 | ¥1,974 |
| March 2024 | ¥1,941 | ¥1,941 |
| February 2024 | ¥1,919 | ¥1,943 |
| January 2024 | ¥1,800 | ¥1,822 |
| December 2023 | ¥1,699 | ¥1,720 |
| November 2023 | ¥1,786 | ¥1,808 |
| October 2023 | ¥1,739 | ¥1,761 |
| September 2023 | ¥1,896 | ¥1,919 |
| August 2023 | ¥1,769 | ¥1,813 |
| July 2023 | ¥1,792 | ¥1,837 |
| June 2023 | ¥1,755 | ¥1,799 |
| May 2023 | ¥1,668 | ¥1,710 |
| April 2023 | ¥1,694 | ¥1,736 |
| March 2023 | ¥1,571 | ¥1,610 |
| February 2023 | ¥1,577 | ¥1,666 |
| January 2023 | ¥1,487 | ¥1,571 |
| December 2022 | ¥1,490 | ¥1,574 |
| November 2022 | ¥1,539 | ¥1,626 |
| October 2022 | ¥1,486 | ¥1,570 |
| September 2022 | ¥1,400 | ¥1,479 |
| August 2022 | ¥1,478 | ¥1,586 |
| July 2022 | ¥1,379 | ¥1,479 |
| June 2022 | ¥1,151 | ¥1,235 |
| May 2022 | ¥1,140 | ¥1,223 |
| April 2022 | ¥1,161 | ¥1,246 |
| March 2022 | ¥1,079 | ¥1,157 |
| February 2022 | ¥1,050 | ¥1,180 |
| January 2022 | ¥1,015 | ¥1,140 |
| December 2021 | ¥1,026 | ¥1,153 |
| November 2021 | ¥1,045 | ¥1,174 |
| October 2021 | ¥1,065 | ¥1,197 |
| September 2021 | ¥859 | ¥965 |
| August 2021 | ¥798 | ¥906 |
| July 2021 | ¥882 | ¥1,001 |
| June 2021 | ¥877 | ¥995 |
| May 2021 | ¥891 | ¥1,011 |
| April 2021 | ¥914 | ¥1,037 |
| March 2021 | ¥1,018 | ¥1,156 |
| February 2021 | ¥897 | ¥1,023 |
| January 2021 | ¥836 | ¥953 |
| December 2020 | ¥871 | ¥993 |
| November 2020 | ¥768 | ¥876 |
| October 2020 | ¥809 | ¥922 |
| September 2020 | ¥830 | ¥946 |
| August 2020 | ¥807 | ¥930 |
| July 2020 | ¥782 | ¥901 |
| June 2020 | ¥820 | ¥944 |
| May 2020 | ¥816 | ¥940 |
| April 2020 | ¥807 | ¥930 |
| March 2020 | ¥656 | ¥756 |
| February 2020 | ¥804 | ¥932 |
| January 2020 | ¥1,052 | ¥1,219 |
| December 2019 | ¥1,196 | ¥1,386 |
| November 2019 | ¥1,147 | ¥1,330 |
| October 2019 | ¥988 | ¥1,145 |
| September 2019 | ¥954 | ¥1,106 |
| August 2019 | ¥855 | ¥1,000 |
| July 2019 | ¥1,043 | ¥1,220 |
| June 2019 | ¥1,022 | ¥1,195 |
| May 2019 | ¥940 | ¥1,100 |
| April 2019 | ¥901 | ¥1,054 |
| March 2019 | ¥792 | ¥927 |
| February 2019 | ¥758 | ¥891 |
| January 2019 | ¥701 | ¥825 |
| December 2018 | ¥613 | ¥721 |
| November 2018 | ¥748 | ¥880 |
| October 2018 | ¥882 | ¥1,037 |
| September 2018 | ¥947 | ¥1,114 |
| August 2018 | ¥908 | ¥1,077 |
| July 2018 | ¥788 | ¥935 |
| June 2018 | ¥785 | ¥932 |
| May 2018 | ¥883 | ¥1,048 |
| April 2018 | ¥1,106 | ¥1,312 |
| March 2018 | ¥1,145 | ¥1,359 |
| February 2018 | ¥1,327 | ¥1,581 |
| January 2018 | ¥1,520 | ¥1,811 |
| December 2017 | ¥1,397 | ¥1,664 |
| November 2017 | ¥1,485 | ¥1,769 |
| October 2017 | ¥1,636 | ¥1,949 |
| September 2017 | ¥1,540 | ¥1,834 |
| August 2017 | ¥1,543 | ¥1,843 |
| July 2017 | ¥1,068 | ¥1,276 |
| June 2017 | ¥1,078 | ¥1,287 |
| May 2017 | ¥1,053 | ¥1,258 |
| April 2017 | ¥1,027 | ¥1,227 |
| March 2017 | ¥875 | ¥1,045 |
| February 2017 | ¥823 | ¥987 |
| January 2017 | ¥728 | ¥874 |
| December 2016 | ¥788 | ¥946 |
| November 2016 | ¥779 | ¥935 |
| October 2016 | ¥649 | ¥779 |
| September 2016 | ¥607 | ¥728 |
| August 2016 | ¥642 | ¥774 |
| July 2016 | ¥527 | ¥635 |
| June 2016 | ¥525 | ¥633 |
| May 2016 | ¥635 | ¥765 |
| April 2016 | ¥580 | ¥699 |
| March 2016 | ¥559 | ¥673 |
| February 2016 | ¥552 | ¥670 |
| January 2016 | ¥467 | ¥567 |
| December 2015 | ¥564 | ¥684 |
| November 2015 | ¥573 | ¥696 |
| October 2015 | ¥617 | ¥749 |
| September 2015 | ¥520 | ¥631 |
| August 2015 | ¥535 | ¥654 |
| July 2015 | ¥625 | ¥764 |
| June 2015 | ¥612 | ¥749 |
| May 2015 | ¥741 | ¥906 |
| April 2015 | ¥572 | ¥700 |
| March 2015 | ¥542 | ¥663 |
| February 2015 | ¥553 | ¥681 |
| January 2015 | ¥515 | ¥635 |
| December 2014 | ¥546 | ¥673 |
| November 2014 | ¥603 | ¥743 |
| October 2014 | ¥487 | ¥600 |
| September 2014 | ¥482 | ¥594 |
| August 2014 | ¥456 | ¥567 |
| July 2014 | ¥501 | ¥623 |
| June 2014 | ¥509 | ¥632 |
| May 2014 | ¥452 | ¥562 |
| April 2014 | ¥373 | ¥464 |
| March 2014 | ¥407 | ¥506 |
| February 2014 | ¥390 | ¥489 |
| January 2014 | ¥412 | ¥517 |
| December 2013 | ¥453 | ¥568 |
| November 2013 | ¥441 | ¥554 |
| October 2013 | ¥427 | ¥536 |
| September 2013 | ¥422 | ¥529 |
| August 2013 | ¥413 | ¥523 |
| July 2013 | ¥427 | ¥541 |
| June 2013 | ¥433 | ¥549 |
| May 2013 | ¥426 | ¥540 |
| April 2013 | ¥441 | ¥559 |
| March 2013 | ¥427 | ¥541 |
| February 2013 | ¥442 | ¥565 |
| January 2013 | ¥393 | ¥502 |
| December 2012 | ¥415 | ¥531 |
| November 2012 | ¥383 | ¥490 |
| October 2012 | ¥344 | ¥440 |
| September 2012 | ¥340 | ¥434 |
| August 2012 | ¥313 | ¥405 |
| July 2012 | ¥356 | ¥461 |
| June 2012 | ¥391 | ¥506 |
| May 2012 | ¥367 | ¥475 |
| April 2012 | ¥418 | ¥541 |
| March 2012 | ¥470 | ¥608 |
| February 2012 | ¥481 | ¥632 |
| January 2012 | ¥421 | ¥554 |
| December 2011 | ¥392 | ¥515 |
| November 2011 | ¥404 | ¥531 |
| October 2011 | ¥419 | ¥551 |
| September 2011 | ¥409 | ¥538 |
| August 2011 | ¥449 | ¥601 |
| July 2011 | ¥493 | ¥660 |
| June 2011 | ¥544 | ¥729 |
| May 2011 | ¥531 | ¥712 |
| April 2011 | ¥602 | ¥806 |
| March 2011 | ¥619 | ¥829 |
| February 2011 | ¥687 | ¥939 |
| January 2011 | ¥630 | ¥861 |
| December 2010 | ¥704 | ¥961 |
| November 2010 | ¥622 | ¥850 |
| October 2010 | ¥581 | ¥794 |
| September 2010 | ¥567 | ¥775 |
| August 2010 | ¥561 | ¥780 |
| July 2010 | ¥666 | ¥926 |
| June 2010 | ¥681 | ¥947 |
| May 2010 | ¥732 | ¥1,017 |
| April 2010 | ¥859 | ¥1,194 |
| March 2010 | ¥875 | ¥1,216 |
| February 2010 | ¥760 | ¥1,070 |
| January 2010 | ¥768 | ¥1,081 |
| December 2009 | ¥719 | ¥1,012 |
| November 2009 | ¥660 | ¥929 |
| October 2009 | ¥800 | ¥1,126 |
| September 2009 | ¥848 | ¥1,193 |
| August 2009 | ¥963 | ¥1,370 |
| July 2009 | ¥854 | ¥1,215 |
| June 2009 | ¥876 | ¥1,246 |
| May 2009 | ¥902 | ¥1,284 |
| April 2009 | ¥848 | ¥1,206 |
| March 2009 | ¥687 | ¥978 |
| February 2009 | ¥721 | ¥1,041 |
| January 2009 | ¥729 | ¥1,052 |
| December 2008 | ¥970 | ¥1,400 |
| November 2008 | ¥832 | ¥1,201 |
| October 2008 | ¥703 | ¥1,015 |
| September 2008 | ¥978 | ¥1,412 |
| August 2008 | ¥1,253 | ¥1,826 |
| July 2008 | ¥1,233 | ¥1,797 |
| June 2008 | ¥1,561 | ¥2,275 |
| May 2008 | ¥1,551 | ¥2,260 |
| April 2008 | ¥1,434 | ¥2,090 |
| March 2008 | ¥1,351 | ¥1,969 |
| February 2008 | ¥1,259 | ¥1,837 |
| January 2008 | ¥1,123 | ¥1,639 |
| December 2007 | ¥1,171 | ¥1,708 |
| November 2007 | ¥1,289 | ¥1,881 |
| October 2007 | ¥1,360 | ¥1,985 |
| September 2007 | ¥1,186 | ¥1,731 |
| August 2007 | ¥1,142 | ¥1,674 |
| July 2007 | ¥1,270 | ¥1,861 |
| June 2007 | ¥1,104 | ¥1,618 |
| May 2007 | ¥1,024 | ¥1,500 |
| April 2007 | ¥1,099 | ¥1,611 |
| March 2007 | ¥1,147 | ¥1,681 |
| February 2007 | ¥1,003 | ¥1,476 |
| January 2007 | ¥938 | ¥1,381 |
| December 2006 | ¥871 | ¥1,282 |
| November 2006 | ¥823 | ¥1,212 |
| October 2006 | ¥880 | ¥1,295 |
| September 2006 | ¥933 | ¥1,373 |
| August 2006 | ¥826 | ¥1,223 |
| July 2006 | ¥764 | ¥1,131 |
| June 2006 | ¥799 | ¥1,183 |
| May 2006 | ¥863 | ¥1,278 |
| April 2006 | ¥899 | ¥1,330 |
| March 2006 | ¥968 | ¥1,433 |
| February 2006 | ¥906 | ¥1,351 |
| January 2006 | ¥916 | ¥1,365 |
| December 2005 | ¥965 | ¥1,439 |
| November 2005 | ¥813 | ¥1,212 |
| October 2005 | ¥752 | ¥1,121 |
| September 2005 | ¥783 | ¥1,167 |
| August 2005 | ¥734 | ¥1,098 |
| July 2005 | ¥764 | ¥1,144 |
| June 2005 | ¥749 | ¥1,121 |
| May 2005 | ¥755 | ¥1,130 |
| April 2005 | ¥777 | ¥1,163 |
| March 2005 | ¥802 | ¥1,200 |
| February 2005 | ¥810 | ¥1,218 |
| January 2005 | ¥721 | ¥1,084 |
| December 2004 | ¥757 | ¥1,138 |
| November 2004 | ¥710 | ¥1,067 |
| October 2004 | ¥780 | ¥1,172 |
| September 2004 | ¥785 | ¥1,180 |
| August 2004 | ¥839 | ¥1,266 |
| July 2004 | ¥859 | ¥1,296 |
| June 2004 | ¥886 | ¥1,337 |
| May 2004 | ¥891 | ¥1,345 |
| April 2004 | ¥1,008 | ¥1,521 |
| March 2004 | ¥980 | ¥1,479 |
| February 2004 | ¥860 | ¥1,303 |
| January 2004 | ¥859 | ¥1,301 |
| December 2003 | ¥812 | ¥1,230 |
| November 2003 | ¥848 | ¥1,285 |
| October 2003 | ¥1,000 | ¥1,515 |
| September 2003 | ¥1,052 | ¥1,594 |
| August 2003 | ¥944 | ¥1,435 |
| July 2003 | ¥663 | ¥1,008 |
| June 2003 | ¥592 | ¥899 |
| May 2003 | ¥535 | ¥813 |
| April 2003 | ¥529 | ¥804 |
| March 2003 | ¥514 | ¥781 |
| February 2003 | ¥598 | ¥911 |
| January 2003 | ¥633 | ¥965 |
| December 2002 | ¥606 | ¥923 |
| November 2002 | ¥804 | ¥1,225 |
| October 2002 | ¥679 | ¥1,035 |
| September 2002 | ¥912 | ¥1,389 |
| August 2002 | ¥988 | ¥1,509 |
| July 2002 | ¥900 | ¥1,375 |
| June 2002 | ¥1,021 | ¥1,559 |
| May 2002 | ¥1,172 | ¥1,790 |
| April 2002 | ¥1,211 | ¥1,850 |
| March 2002 | ¥1,385 | ¥2,115 |
| February 2002 | ¥1,145 | ¥1,750 |
| January 2002 | ¥1,218 | ¥1,863 |
| December 2001 | ¥1,455 | ¥2,225 |
| November 2001 | ¥1,468 | ¥2,245 |
| October 2001 | ¥1,318 | ¥2,015 |
| September 2001 | ¥1,170 | ¥1,789 |
| August 2001 | ¥1,365 | ¥2,090 |
| July 2001 | ¥1,440 | ¥2,205 |
| June 2001 | ¥1,489 | ¥2,280 |
| May 2001 | ¥1,796 | ¥2,750 |
| April 2001 | ¥2,018 | ¥3,090 |
| March 2001 | ¥2,135 | ¥3,270 |
| February 2001 | ¥1,860 | ¥2,850 |
| January 2001 | ¥2,604 | ¥3,990 |
6804.T
Price: ¥1,909
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 22.00%
Payout Ratio Range:
Dividend Per Share: 48.00 JPY
Earnings Per Share: 218.20 JPY
P/E Ratio: 12.83
Exchange: JPX
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 101.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 29.88%