TOA CORPORATION - Price History

Monthly price history for 6809.T (TOA CORPORATION)

DateAdjusted priceReal price
May 2024 ¥1,168 ¥1,168
April 2024 ¥1,150 ¥1,150
March 2024 ¥1,166 ¥1,166
February 2024 ¥1,102 ¥1,121
January 2024 ¥1,134 ¥1,153
December 2023 ¥1,017 ¥1,034
November 2023 ¥1,032 ¥1,050
October 2023 ¥1,015 ¥1,032
September 2023 ¥1,147 ¥1,166
August 2023 ¥1,041 ¥1,077
July 2023 ¥980 ¥1,013
June 2023 ¥892 ¥922
May 2023 ¥801 ¥828
April 2023 ¥825 ¥853
March 2023 ¥798 ¥825
February 2023 ¥759 ¥804
January 2023 ¥730 ¥774
December 2022 ¥727 ¥770
November 2022 ¥723 ¥766
October 2022 ¥735 ¥779
September 2022 ¥721 ¥764
August 2022 ¥742 ¥807
July 2022 ¥721 ¥784
June 2022 ¥693 ¥753
May 2022 ¥751 ¥816
April 2022 ¥645 ¥701
March 2022 ¥625 ¥680
February 2022 ¥681 ¥751
January 2022 ¥722 ¥796
December 2021 ¥733 ¥808
November 2021 ¥657 ¥725
October 2021 ¥739 ¥815
September 2021 ¥754 ¥832
August 2021 ¥755 ¥842
July 2021 ¥735 ¥820
June 2021 ¥800 ¥892
May 2021 ¥789 ¥880
April 2021 ¥761 ¥849
March 2021 ¥863 ¥963
February 2021 ¥813 ¥916
January 2021 ¥752 ¥847
December 2020 ¥756 ¥851
November 2020 ¥772 ¥870
October 2020 ¥729 ¥821
September 2020 ¥757 ¥853
August 2020 ¥666 ¥759
July 2020 ¥584 ¥665
June 2020 ¥638 ¥727
May 2020 ¥669 ¥762
April 2020 ¥629 ¥717
March 2020 ¥707 ¥805
February 2020 ¥791 ¥907
January 2020 ¥992 ¥1,138
December 2019 ¥1,004 ¥1,152
November 2019 ¥954 ¥1,094
October 2019 ¥1,089 ¥1,249
September 2019 ¥1,065 ¥1,222
August 2019 ¥1,058 ¥1,224
July 2019 ¥1,033 ¥1,195
June 2019 ¥1,109 ¥1,282
May 2019 ¥1,120 ¥1,295
April 2019 ¥1,055 ¥1,220
March 2019 ¥965 ¥1,116
February 2019 ¥888 ¥1,032
January 2019 ¥819 ¥952
December 2018 ¥855 ¥994
November 2018 ¥1,056 ¥1,228
October 2018 ¥1,042 ¥1,211
September 2018 ¥1,141 ¥1,327
August 2018 ¥1,029 ¥1,205
July 2018 ¥980 ¥1,148
June 2018 ¥1,041 ¥1,219
May 2018 ¥994 ¥1,164
April 2018 ¥1,101 ¥1,290
March 2018 ¥1,125 ¥1,317
February 2018 ¥1,212 ¥1,423
January 2018 ¥1,178 ¥1,383
December 2017 ¥1,208 ¥1,418
November 2017 ¥1,178 ¥1,383
October 2017 ¥1,016 ¥1,192
September 2017 ¥1,009 ¥1,184
August 2017 ¥938 ¥1,110
July 2017 ¥972 ¥1,151
June 2017 ¥912 ¥1,080
May 2017 ¥847 ¥1,003
April 2017 ¥808 ¥956
March 2017 ¥816 ¥966
February 2017 ¥848 ¥1,006
January 2017 ¥868 ¥1,029
December 2016 ¥885 ¥1,050
November 2016 ¥807 ¥957
October 2016 ¥808 ¥958
September 2016 ¥767 ¥910
August 2016 ¥762 ¥913
July 2016 ¥840 ¥1,007
June 2016 ¥762 ¥913
May 2016 ¥863 ¥1,035
April 2016 ¥916 ¥1,098
March 2016 ¥893 ¥1,071
February 2016 ¥826 ¥1,001
January 2016 ¥993 ¥1,203
December 2015 ¥1,045 ¥1,266
November 2015 ¥1,025 ¥1,242
October 2015 ¥1,012 ¥1,226
September 2015 ¥889 ¥1,078
August 2015 ¥919 ¥1,125
July 2015 ¥1,085 ¥1,328
June 2015 ¥1,053 ¥1,288
May 2015 ¥1,046 ¥1,280
April 2015 ¥1,022 ¥1,251
March 2015 ¥947 ¥1,159
February 2015 ¥922 ¥1,149
January 2015 ¥953 ¥1,187
December 2014 ¥991 ¥1,234
November 2014 ¥936 ¥1,166
October 2014 ¥894 ¥1,114
September 2014 ¥923 ¥1,150
August 2014 ¥897 ¥1,127
July 2014 ¥1,020 ¥1,282
June 2014 ¥987 ¥1,240
May 2014 ¥970 ¥1,219
April 2014 ¥818 ¥1,028
March 2014 ¥833 ¥1,047
February 2014 ¥768 ¥982
January 2014 ¥778 ¥994
December 2013 ¥809 ¥1,034
November 2013 ¥736 ¥941
October 2013 ¥651 ¥832
September 2013 ¥645 ¥825
August 2013 ¥515 ¥667
July 2013 ¥594 ¥769
June 2013 ¥609 ¥788
May 2013 ¥568 ¥735
April 2013 ¥612 ¥792
March 2013 ¥587 ¥760
February 2013 ¥502 ¥659
January 2013 ¥517 ¥678
December 2012 ¥467 ¥612
November 2012 ¥435 ¥570
October 2012 ¥432 ¥567
September 2012 ¥440 ¥577
August 2012 ¥432 ¥576
July 2012 ¥397 ¥529
June 2012 ¥477 ¥636
May 2012 ¥456 ¥608
April 2012 ¥524 ¥699
March 2012 ¥503 ¥671
February 2012 ¥457 ¥619
January 2012 ¥389 ¥527
December 2011 ¥354 ¥479
November 2011 ¥328 ¥444
October 2011 ¥329 ¥446
September 2011 ¥346 ¥469
August 2011 ¥335 ¥463
July 2011 ¥337 ¥466
June 2011 ¥374 ¥518
May 2011 ¥340 ¥470
April 2011 ¥336 ¥465
March 2011 ¥352 ¥487
February 2011 ¥350 ¥495
January 2011 ¥321 ¥453
December 2010 ¥318 ¥449
November 2010 ¥291 ¥411
October 2010 ¥267 ¥377
September 2010 ¥304 ¥430
August 2010 ¥290 ¥420
July 2010 ¥308 ¥446
June 2010 ¥325 ¥470
May 2010 ¥330 ¥477
April 2010 ¥371 ¥536
March 2010 ¥353 ¥511
February 2010 ¥302 ¥446
January 2010 ¥321 ¥474
December 2009 ¥352 ¥519
November 2009 ¥338 ¥498
October 2009 ¥381 ¥562
September 2009 ¥417 ¥615
August 2009 ¥407 ¥600
July 2009 ¥460 ¥678
June 2009 ¥450 ¥664
May 2009 ¥356 ¥525
April 2009 ¥336 ¥496
March 2009 ¥315 ¥464
February 2009 ¥342 ¥504
January 2009 ¥327 ¥482
December 2008 ¥383 ¥565
November 2008 ¥302 ¥446
October 2008 ¥267 ¥393
September 2008 ¥372 ¥549
August 2008 ¥433 ¥638
July 2008 ¥412 ¥607
June 2008 ¥444 ¥655
May 2008 ¥476 ¥702
April 2008 ¥501 ¥738
March 2008 ¥542 ¥799
February 2008 ¥586 ¥875
January 2008 ¥531 ¥793
December 2007 ¥593 ¥886
November 2007 ¥611 ¥912
October 2007 ¥601 ¥897
September 2007 ¥619 ¥924
August 2007 ¥616 ¥929
July 2007 ¥638 ¥962
June 2007 ¥634 ¥956
May 2007 ¥610 ¥920
April 2007 ¥577 ¥871
March 2007 ¥598 ¥902
February 2007 ¥617 ¥941
January 2007 ¥596 ¥909
December 2006 ¥574 ¥875
November 2006 ¥570 ¥869
October 2006 ¥592 ¥903
September 2006 ¥618 ¥943
August 2006 ¥633 ¥965
July 2006 ¥583 ¥890
June 2006 ¥655 ¥1,000
May 2006 ¥674 ¥1,028
April 2006 ¥764 ¥1,165
March 2006 ¥743 ¥1,133
February 2006 ¥710 ¥1,083
January 2006 ¥766 ¥1,169
December 2005 ¥712 ¥1,086
November 2005 ¥672 ¥1,025
October 2005 ¥606 ¥925
September 2005 ¥635 ¥968
August 2005 ¥648 ¥988
July 2005 ¥684 ¥1,044
June 2005 ¥685 ¥1,045
May 2005 ¥663 ¥1,012
April 2005 ¥617 ¥941
March 2005 ¥564 ¥860
February 2005 ¥541 ¥825
January 2005 ¥530 ¥808
December 2004 ¥474 ¥723
November 2004 ¥461 ¥704
October 2004 ¥456 ¥695
September 2004 ¥446 ¥680
August 2004 ¥459 ¥708
July 2004 ¥470 ¥725
June 2004 ¥484 ¥746
May 2004 ¥450 ¥693
April 2004 ¥463 ¥714
March 2004 ¥443 ¥683
February 2004 ¥415 ¥648
January 2004 ¥414 ¥646
December 2003 ¥398 ¥621
November 2003 ¥378 ¥590
October 2003 ¥416 ¥649
September 2003 ¥393 ¥613
August 2003 ¥411 ¥646
July 2003 ¥407 ¥640
June 2003 ¥370 ¥582
May 2003 ¥375 ¥589
April 2003 ¥360 ¥566
March 2003 ¥340 ¥534
February 2003 ¥344 ¥546
January 2003 ¥310 ¥492
December 2002 ¥286 ¥454
November 2002 ¥265 ¥421
October 2002 ¥227 ¥361
September 2002 ¥271 ¥430
August 2002 ¥268 ¥430
July 2002 ¥299 ¥480
June 2002 ¥298 ¥479
May 2002 ¥337 ¥542
April 2002 ¥359 ¥577
March 2002 ¥341 ¥548
February 2002 ¥306 ¥495
January 2002 ¥256 ¥415
December 2001 ¥257 ¥416
November 2001 ¥277 ¥448
October 2001 ¥244 ¥395
September 2001 ¥181 ¥293
August 2001 ¥194 ¥320
July 2001 ¥206 ¥340
June 2001 ¥207 ¥342
May 2001 ¥201 ¥332
April 2001 ¥194 ¥320
March 2001 ¥185 ¥305
February 2001 ¥172 ¥288
January 2001 ¥180 ¥302

6809.T

Price: ¥1,085

52 week price:
827.00
1231.00

5-year range yield:
1.07%
5.17%

Forward Dividend Yield: 3.68%

Payout Ratio: 54.62%

Payout Ratio Range:
52.72%
68.73%

Dividend Per Share: 40.00 JPY

Earnings Per Share: 75.78 JPY

P/E Ratio: 19.03

Exchange: JPX

Sector: Industrials

Industry: Security & Protection Services

Market Capitalization: 34.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 30.00%

DGR5: 29.62%

DGR10: 13.26%

DGR20: 10.61%

Links: