HIROSE ELECTRIC CO - Price History
Monthly price history for 6806.T (HIROSE ELECTRIC CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥17,260 | ¥17,260 |
| April 2024 | ¥16,775 | ¥16,775 |
| March 2024 | ¥15,475 | ¥15,475 |
| February 2024 | ¥15,690 | ¥15,915 |
| January 2024 | ¥17,016 | ¥17,260 |
| December 2023 | ¥15,739 | ¥15,965 |
| November 2023 | ¥16,316 | ¥16,550 |
| October 2023 | ¥16,711 | ¥16,950 |
| September 2023 | ¥17,075 | ¥17,320 |
| August 2023 | ¥17,190 | ¥17,655 |
| July 2023 | ¥17,516 | ¥17,990 |
| June 2023 | ¥18,573 | ¥19,075 |
| May 2023 | ¥18,422 | ¥18,920 |
| April 2023 | ¥17,798 | ¥18,280 |
| March 2023 | ¥16,815 | ¥17,270 |
| February 2023 | ¥15,948 | ¥16,650 |
| January 2023 | ¥16,120 | ¥16,830 |
| December 2022 | ¥15,900 | ¥16,600 |
| November 2022 | ¥17,432 | ¥18,200 |
| October 2022 | ¥18,495 | ¥19,310 |
| September 2022 | ¥18,179 | ¥18,980 |
| August 2022 | ¥18,799 | ¥19,850 |
| July 2022 | ¥18,022 | ¥19,030 |
| June 2022 | ¥17,056 | ¥18,010 |
| May 2022 | ¥16,971 | ¥17,920 |
| April 2022 | ¥15,759 | ¥16,640 |
| March 2022 | ¥16,914 | ¥17,860 |
| February 2022 | ¥15,992 | ¥17,150 |
| January 2022 | ¥15,862 | ¥17,010 |
| December 2021 | ¥18,034 | ¥19,340 |
| November 2021 | ¥17,764 | ¥19,050 |
| October 2021 | ¥17,708 | ¥18,990 |
| September 2021 | ¥17,372 | ¥18,630 |
| August 2021 | ¥16,950 | ¥18,330 |
| July 2021 | ¥15,119 | ¥16,350 |
| June 2021 | ¥15,027 | ¥16,250 |
| May 2021 | ¥14,416 | ¥15,590 |
| April 2021 | ¥16,099 | ¥17,410 |
| March 2021 | ¥15,739 | ¥17,020 |
| February 2021 | ¥14,273 | ¥15,540 |
| January 2021 | ¥15,072 | ¥16,410 |
| December 2020 | ¥14,374 | ¥15,650 |
| November 2020 | ¥13,556 | ¥14,760 |
| October 2020 | ¥13,354 | ¥14,540 |
| September 2020 | ¥12,427 | ¥13,530 |
| August 2020 | ¥10,938 | ¥12,010 |
| July 2020 | ¥10,082 | ¥11,070 |
| June 2020 | ¥10,765 | ¥11,820 |
| May 2020 | ¥11,721 | ¥12,870 |
| April 2020 | ¥10,811 | ¥11,870 |
| March 2020 | ¥10,200 | ¥11,200 |
| February 2020 | ¥10,326 | ¥11,460 |
| January 2020 | ¥12,390 | ¥13,750 |
| December 2019 | ¥12,642 | ¥14,030 |
| November 2019 | ¥12,128 | ¥13,460 |
| October 2019 | ¥12,372 | ¥13,730 |
| September 2019 | ¥11,930 | ¥13,240 |
| August 2019 | ¥10,778 | ¥12,070 |
| July 2019 | ¥10,243 | ¥11,470 |
| June 2019 | ¥10,734 | ¥12,020 |
| May 2019 | ¥10,627 | ¥11,900 |
| April 2019 | ¥11,484 | ¥12,860 |
| March 2019 | ¥10,385 | ¥11,630 |
| February 2019 | ¥10,120 | ¥11,450 |
| January 2019 | ¥10,306 | ¥11,660 |
| December 2018 | ¥9,519 | ¥10,770 |
| November 2018 | ¥10,580 | ¥11,970 |
| October 2018 | ¥9,484 | ¥10,730 |
| September 2018 | ¥10,977 | ¥12,420 |
| August 2018 | ¥11,572 | ¥13,220 |
| July 2018 | ¥11,896 | ¥13,590 |
| June 2018 | ¥12,018 | ¥13,730 |
| May 2018 | ¥12,403 | ¥14,170 |
| April 2018 | ¥13,498 | ¥15,420 |
| March 2018 | ¥12,797 | ¥14,620 |
| February 2018 | ¥13,852 | ¥15,950 |
| January 2018 | ¥14,199 | ¥16,350 |
| December 2017 | ¥14,303 | ¥16,470 |
| November 2017 | ¥14,538 | ¥16,740 |
| October 2017 | ¥14,755 | ¥16,990 |
| September 2017 | ¥13,756 | ¥15,840 |
| August 2017 | ¥13,118 | ¥15,220 |
| July 2017 | ¥12,963 | ¥15,040 |
| June 2017 | ¥13,807 | ¥16,020 |
| May 2017 | ¥12,738 | ¥14,780 |
| April 2017 | ¥12,902 | ¥14,970 |
| March 2017 | ¥13,273 | ¥15,400 |
| February 2017 | ¥12,898 | ¥15,080 |
| January 2017 | ¥12,590 | ¥14,720 |
| December 2016 | ¥12,394 | ¥14,490 |
| November 2016 | ¥11,709 | ¥13,690 |
| October 2016 | ¥11,872 | ¥13,880 |
| September 2016 | ¥11,290 | ¥13,200 |
| August 2016 | ¥11,256 | ¥13,280 |
| July 2016 | ¥10,875 | ¥12,830 |
| June 2016 | ¥10,604 | ¥12,510 |
| May 2016 | ¥11,663 | ¥13,760 |
| April 2016 | ¥11,451 | ¥13,510 |
| March 2016 | ¥10,519 | ¥12,410 |
| February 2016 | ¥10,698 | ¥12,740 |
| January 2016 | ¥11,336 | ¥13,500 |
| December 2015 | ¥12,395 | ¥14,760 |
| November 2015 | ¥12,579 | ¥14,980 |
| October 2015 | ¥12,395 | ¥14,760 |
| September 2015 | ¥10,891 | ¥12,970 |
| August 2015 | ¥11,535 | ¥13,860 |
| July 2015 | ¥12,342 | ¥14,830 |
| June 2015 | ¥14,589 | ¥17,530 |
| May 2015 | ¥14,764 | ¥17,740 |
| April 2015 | ¥14,048 | ¥16,880 |
| March 2015 | ¥12,933 | ¥15,540 |
| February 2015 | ¥11,773 | ¥14,249 |
| January 2015 | ¥10,656 | ¥12,898 |
| December 2014 | ¥10,551 | ¥12,771 |
| November 2014 | ¥11,241 | ¥13,605 |
| October 2014 | ¥10,124 | ¥12,254 |
| September 2014 | ¥10,147 | ¥12,281 |
| August 2014 | ¥9,981 | ¥12,181 |
| July 2014 | ¥10,865 | ¥13,261 |
| June 2014 | ¥11,185 | ¥13,651 |
| May 2014 | ¥10,828 | ¥13,215 |
| April 2014 | ¥10,709 | ¥13,070 |
| March 2014 | ¥10,538 | ¥12,862 |
| February 2014 | ¥10,692 | ¥13,152 |
| January 2014 | ¥10,699 | ¥13,161 |
| December 2013 | ¥11,046 | ¥13,587 |
| November 2013 | ¥11,547 | ¥14,204 |
| October 2013 | ¥11,016 | ¥13,551 |
| September 2013 | ¥11,105 | ¥13,660 |
| August 2013 | ¥9,499 | ¥11,755 |
| July 2013 | ¥9,594 | ¥11,873 |
| June 2013 | ¥9,587 | ¥11,864 |
| May 2013 | ¥9,697 | ¥12,000 |
| April 2013 | ¥10,261 | ¥12,698 |
| March 2013 | ¥9,316 | ¥11,528 |
| February 2013 | ¥8,162 | ¥10,159 |
| January 2013 | ¥7,922 | ¥9,859 |
| December 2012 | ¥7,499 | ¥9,333 |
| November 2012 | ¥6,836 | ¥8,508 |
| October 2012 | ¥6,224 | ¥7,746 |
| September 2012 | ¥6,377 | ¥7,937 |
| August 2012 | ¥5,871 | ¥7,365 |
| July 2012 | ¥5,445 | ¥6,830 |
| June 2012 | ¥5,669 | ¥7,111 |
| May 2012 | ¥5,199 | ¥6,522 |
| April 2012 | ¥6,081 | ¥7,628 |
| March 2012 | ¥6,283 | ¥7,882 |
| February 2012 | ¥6,000 | ¥7,574 |
| January 2012 | ¥5,260 | ¥6,639 |
| December 2011 | ¥4,850 | ¥6,122 |
| November 2011 | ¥5,052 | ¥6,376 |
| October 2011 | ¥5,468 | ¥6,902 |
| September 2011 | ¥5,203 | ¥6,567 |
| August 2011 | ¥5,091 | ¥6,496 |
| July 2011 | ¥5,488 | ¥7,002 |
| June 2011 | ¥5,843 | ¥7,456 |
| May 2011 | ¥5,929 | ¥7,565 |
| April 2011 | ¥5,971 | ¥7,619 |
| March 2011 | ¥6,370 | ¥8,127 |
| February 2011 | ¥6,583 | ¥8,472 |
| January 2011 | ¥6,209 | ¥7,991 |
| December 2010 | ¥6,449 | ¥8,299 |
| November 2010 | ¥5,829 | ¥7,501 |
| October 2010 | ¥5,709 | ¥7,347 |
| September 2010 | ¥5,927 | ¥7,628 |
| August 2010 | ¥5,673 | ¥7,365 |
| July 2010 | ¥6,120 | ¥7,946 |
| June 2010 | ¥5,708 | ¥7,410 |
| May 2010 | ¥6,029 | ¥7,828 |
| April 2010 | ¥7,091 | ¥9,206 |
| March 2010 | ¥7,531 | ¥9,778 |
| February 2010 | ¥6,565 | ¥8,571 |
| January 2010 | ¥6,718 | ¥8,771 |
| December 2009 | ¥6,745 | ¥8,807 |
| November 2009 | ¥6,349 | ¥8,290 |
| October 2009 | ¥6,579 | ¥8,590 |
| September 2009 | ¥7,030 | ¥9,179 |
| August 2009 | ¥7,937 | ¥10,422 |
| July 2009 | ¥7,322 | ¥9,615 |
| June 2009 | ¥7,115 | ¥9,342 |
| May 2009 | ¥7,315 | ¥9,605 |
| April 2009 | ¥7,067 | ¥9,279 |
| March 2009 | ¥6,535 | ¥8,580 |
| February 2009 | ¥5,821 | ¥7,683 |
| January 2009 | ¥5,889 | ¥7,773 |
| December 2008 | ¥6,199 | ¥8,181 |
| November 2008 | ¥5,938 | ¥7,837 |
| October 2008 | ¥5,773 | ¥7,619 |
| September 2008 | ¥6,831 | ¥9,016 |
| August 2008 | ¥7,277 | ¥9,678 |
| July 2008 | ¥7,004 | ¥9,315 |
| June 2008 | ¥7,270 | ¥9,669 |
| May 2008 | ¥8,375 | ¥11,138 |
| April 2008 | ¥8,402 | ¥11,175 |
| March 2008 | ¥7,632 | ¥10,150 |
| February 2008 | ¥7,600 | ¥10,177 |
| January 2008 | ¥7,336 | ¥9,823 |
| December 2007 | ¥8,752 | ¥11,719 |
| November 2007 | ¥8,440 | ¥11,302 |
| October 2007 | ¥9,293 | ¥12,444 |
| September 2007 | ¥9,463 | ¥12,671 |
| August 2007 | ¥9,400 | ¥12,662 |
| July 2007 | ¥9,952 | ¥13,406 |
| June 2007 | ¥10,922 | ¥14,712 |
| May 2007 | ¥10,639 | ¥14,331 |
| April 2007 | ¥9,837 | ¥13,252 |
| March 2007 | ¥9,541 | ¥12,853 |
| February 2007 | ¥10,014 | ¥13,560 |
| January 2007 | ¥9,579 | ¥12,971 |
| December 2006 | ¥9,049 | ¥12,254 |
| November 2006 | ¥9,103 | ¥12,327 |
| October 2006 | ¥10,449 | ¥14,150 |
| September 2006 | ¥10,483 | ¥14,195 |
| August 2006 | ¥10,161 | ¥13,805 |
| July 2006 | ¥9,867 | ¥13,406 |
| June 2006 | ¥9,280 | ¥12,608 |
| May 2006 | ¥9,620 | ¥13,070 |
| April 2006 | ¥11,156 | ¥15,156 |
| March 2006 | ¥11,049 | ¥15,011 |
| February 2006 | ¥10,517 | ¥14,349 |
| January 2006 | ¥11,840 | ¥16,154 |
| December 2005 | ¥10,457 | ¥14,268 |
| November 2005 | ¥10,717 | ¥14,621 |
| October 2005 | ¥8,795 | ¥12,000 |
| September 2005 | ¥8,795 | ¥12,000 |
| August 2005 | ¥8,354 | ¥11,429 |
| July 2005 | ¥7,744 | ¥10,594 |
| June 2005 | ¥8,096 | ¥11,075 |
| May 2005 | ¥7,652 | ¥10,467 |
| April 2005 | ¥7,128 | ¥9,751 |
| March 2005 | ¥7,260 | ¥9,932 |
| February 2005 | ¥7,660 | ¥10,522 |
| January 2005 | ¥7,257 | ¥9,968 |
| December 2004 | ¥7,911 | ¥10,866 |
| November 2004 | ¥7,205 | ¥9,896 |
| October 2004 | ¥6,940 | ¥9,533 |
| September 2004 | ¥6,637 | ¥9,116 |
| August 2004 | ¥6,986 | ¥9,605 |
| July 2004 | ¥7,125 | ¥9,796 |
| June 2004 | ¥7,910 | ¥10,875 |
| May 2004 | ¥8,134 | ¥11,184 |
| April 2004 | ¥8,345 | ¥11,474 |
| March 2004 | ¥7,633 | ¥10,494 |
| February 2004 | ¥7,954 | ¥10,939 |
| January 2004 | ¥8,350 | ¥11,483 |
| December 2003 | ¥8,112 | ¥11,156 |
| November 2003 | ¥8,448 | ¥11,619 |
| October 2003 | ¥8,910 | ¥12,254 |
| September 2003 | ¥7,551 | ¥10,385 |
| August 2003 | ¥8,231 | ¥11,329 |
| July 2003 | ¥7,724 | ¥10,630 |
| June 2003 | ¥6,544 | ¥9,007 |
| May 2003 | ¥5,964 | ¥8,209 |
| April 2003 | ¥5,621 | ¥7,737 |
| March 2003 | ¥5,127 | ¥7,057 |
| February 2003 | ¥5,515 | ¥7,592 |
| January 2003 | ¥5,726 | ¥7,882 |
| December 2002 | ¥5,970 | ¥8,218 |
| November 2002 | ¥5,970 | ¥8,218 |
| October 2002 | ¥5,693 | ¥7,837 |
| September 2002 | ¥5,759 | ¥7,927 |
| August 2002 | ¥5,924 | ¥8,163 |
| July 2002 | ¥5,983 | ¥8,245 |
| June 2002 | ¥6,878 | ¥9,478 |
| May 2002 | ¥7,030 | ¥9,687 |
| April 2002 | ¥6,615 | ¥9,116 |
| March 2002 | ¥6,115 | ¥8,426 |
| February 2002 | ¥6,299 | ¥8,689 |
| January 2002 | ¥5,471 | ¥7,546 |
| December 2001 | ¥5,872 | ¥8,100 |
| November 2001 | ¥6,569 | ¥9,061 |
| October 2001 | ¥5,905 | ¥8,145 |
| September 2001 | ¥4,932 | ¥6,803 |
| August 2001 | ¥5,163 | ¥7,129 |
| July 2001 | ¥5,583 | ¥7,710 |
| June 2001 | ¥6,240 | ¥8,617 |
| May 2001 | ¥7,028 | ¥9,705 |
| April 2001 | ¥7,672 | ¥10,594 |
| March 2001 | ¥7,553 | ¥10,431 |
| February 2001 | ¥5,977 | ¥8,254 |
| January 2001 | ¥7,257 | ¥10,023 |
| December 2000 | ¥7,225 | ¥9,977 |
| November 2000 | ¥8,866 | ¥12,245 |
| October 2000 | ¥8,275 | ¥11,429 |
| September 2000 | ¥9,261 | ¥12,789 |
| August 2000 | ¥10,148 | ¥14,023 |
| July 2000 | ¥9,189 | ¥12,698 |
| June 2000 | ¥10,837 | ¥14,975 |
| May 2000 | ¥9,905 | ¥13,687 |
| April 2000 | ¥8,572 | ¥11,846 |
| March 2000 | ¥9,511 | ¥13,143 |
| February 2000 | ¥9,653 | ¥13,342 |
| January 2000 | ¥11,615 | ¥16,054 |
| December 1999 | ¥15,034 | ¥20,780 |
| November 1999 | ¥11,189 | ¥15,465 |
| October 1999 | ¥11,937 | ¥16,499 |
| September 1999 | ¥10,992 | ¥15,193 |
| August 1999 | ¥9,050 | ¥12,517 |
| July 1999 | ¥8,460 | ¥11,701 |
| June 1999 | ¥8,237 | ¥11,392 |
| May 1999 | ¥6,985 | ¥9,660 |
6806.T
Price: ¥17,260
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 57.85%
Payout Ratio Range:
Dividend Per Share: 440.00 JPY
Earnings Per Share: 772.06 JPY
P/E Ratio: 21.23
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 635.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 19.39%
DGR10: 16.99%
DGR20: 30.00%