TOA CORPORATION - Price History
Monthly price history for 6809.T (TOA CORPORATION)
Date | Adjusted price | Real 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
Forward Dividend Yield: 3.68%
Payout Ratio: 54.62%
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%