AZBIL CORP - Price History
Monthly price history for 6845.T (AZBIL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,395 | ¥4,395 |
| April 2024 | ¥4,427 | ¥4,427 |
| March 2024 | ¥4,160 | ¥4,160 |
| February 2024 | ¥4,353 | ¥4,391 |
| January 2024 | ¥4,770 | ¥4,812 |
| December 2023 | ¥4,626 | ¥4,666 |
| November 2023 | ¥4,731 | ¥4,772 |
| October 2023 | ¥4,376 | ¥4,414 |
| September 2023 | ¥4,538 | ¥4,578 |
| August 2023 | ¥4,780 | ¥4,860 |
| July 2023 | ¥4,406 | ¥4,480 |
| June 2023 | ¥4,456 | ¥4,531 |
| May 2023 | ¥4,342 | ¥4,415 |
| April 2023 | ¥3,723 | ¥3,785 |
| March 2023 | ¥3,550 | ¥3,610 |
| February 2023 | ¥3,449 | ¥3,540 |
| January 2023 | ¥3,546 | ¥3,640 |
| December 2022 | ¥3,240 | ¥3,325 |
| November 2022 | ¥4,068 | ¥4,175 |
| October 2022 | ¥3,941 | ¥4,045 |
| September 2022 | ¥3,673 | ¥3,770 |
| August 2022 | ¥3,854 | ¥3,990 |
| July 2022 | ¥3,850 | ¥3,985 |
| June 2022 | ¥3,444 | ¥3,565 |
| May 2022 | ¥3,685 | ¥3,815 |
| April 2022 | ¥3,840 | ¥3,975 |
| March 2022 | ¥3,951 | ¥4,090 |
| February 2022 | ¥4,153 | ¥4,330 |
| January 2022 | ¥4,288 | ¥4,470 |
| December 2021 | ¥5,026 | ¥5,240 |
| November 2021 | ¥4,815 | ¥5,020 |
| October 2021 | ¥4,652 | ¥4,850 |
| September 2021 | ¥4,614 | ¥4,810 |
| August 2021 | ¥4,552 | ¥4,775 |
| July 2021 | ¥4,056 | ¥4,255 |
| June 2021 | ¥4,390 | ¥4,605 |
| May 2021 | ¥4,180 | ¥4,385 |
| April 2021 | ¥4,214 | ¥4,420 |
| March 2021 | ¥4,543 | ¥4,765 |
| February 2021 | ¥4,292 | ¥4,525 |
| January 2021 | ¥5,065 | ¥5,340 |
| December 2020 | ¥5,349 | ¥5,640 |
| November 2020 | ¥4,443 | ¥4,685 |
| October 2020 | ¥4,007 | ¥4,225 |
| September 2020 | ¥3,718 | ¥3,920 |
| August 2020 | ¥3,138 | ¥3,330 |
| July 2020 | ¥3,308 | ¥3,510 |
| June 2020 | ¥3,096 | ¥3,285 |
| May 2020 | ¥2,591 | ¥2,749 |
| April 2020 | ¥2,680 | ¥2,844 |
| March 2020 | ¥2,643 | ¥2,804 |
| February 2020 | ¥2,498 | ¥2,673 |
| January 2020 | ¥2,787 | ¥2,983 |
| December 2019 | ¥2,883 | ¥3,085 |
| November 2019 | ¥2,897 | ¥3,100 |
| October 2019 | ¥2,827 | ¥3,025 |
| September 2019 | ¥2,700 | ¥2,889 |
| August 2019 | ¥2,511 | ¥2,710 |
| July 2019 | ¥2,423 | ¥2,615 |
| June 2019 | ¥2,438 | ¥2,632 |
| May 2019 | ¥2,364 | ¥2,552 |
| April 2019 | ¥2,471 | ¥2,667 |
| March 2019 | ¥2,399 | ¥2,589 |
| February 2019 | ¥2,257 | ¥2,458 |
| January 2019 | ¥2,099 | ¥2,286 |
| December 2018 | ¥1,993 | ¥2,170 |
| November 2018 | ¥2,250 | ¥2,450 |
| October 2018 | ¥1,930 | ¥2,102 |
| September 2018 | ¥2,270 | ¥2,472 |
| August 2018 | ¥2,183 | ¥2,422 |
| July 2018 | ¥2,205 | ¥2,448 |
| June 2018 | ¥2,176 | ¥2,415 |
| May 2018 | ¥2,401 | ¥2,665 |
| April 2018 | ¥2,298 | ¥2,550 |
| March 2018 | ¥2,232 | ¥2,478 |
| February 2018 | ¥2,127 | ¥2,380 |
| January 2018 | ¥2,265 | ¥2,535 |
| December 2017 | ¥2,185 | ¥2,445 |
| November 2017 | ¥2,172 | ¥2,430 |
| October 2017 | ¥2,207 | ¥2,470 |
| September 2017 | ¥2,156 | ¥2,412 |
| August 2017 | ¥2,029 | ¥2,290 |
| July 2017 | ¥1,929 | ¥2,178 |
| June 2017 | ¥1,891 | ¥2,135 |
| May 2017 | ¥1,787 | ¥2,018 |
| April 2017 | ¥1,661 | ¥1,875 |
| March 2017 | ¥1,657 | ¥1,870 |
| February 2017 | ¥1,598 | ¥1,805 |
| January 2017 | ¥1,507 | ¥1,702 |
| December 2016 | ¥1,456 | ¥1,645 |
| November 2016 | ¥1,372 | ¥1,550 |
| October 2016 | ¥1,381 | ¥1,560 |
| September 2016 | ¥1,346 | ¥1,520 |
| August 2016 | ¥1,340 | ¥1,515 |
| July 2016 | ¥1,378 | ¥1,558 |
| June 2016 | ¥1,329 | ¥1,502 |
| May 2016 | ¥1,369 | ¥1,548 |
| April 2016 | ¥1,252 | ¥1,416 |
| March 2016 | ¥1,274 | ¥1,440 |
| February 2016 | ¥1,224 | ¥1,400 |
| January 2016 | ¥1,211 | ¥1,385 |
| December 2015 | ¥1,362 | ¥1,558 |
| November 2015 | ¥1,357 | ¥1,552 |
| October 2015 | ¥1,342 | ¥1,535 |
| September 2015 | ¥1,320 | ¥1,510 |
| August 2015 | ¥1,333 | ¥1,542 |
| July 2015 | ¥1,274 | ¥1,474 |
| June 2015 | ¥1,368 | ¥1,582 |
| May 2015 | ¥1,463 | ¥1,692 |
| April 2015 | ¥1,366 | ¥1,580 |
| March 2015 | ¥1,409 | ¥1,630 |
| February 2015 | ¥1,374 | ¥1,605 |
| January 2015 | ¥1,260 | ¥1,471 |
| December 2014 | ¥1,194 | ¥1,395 |
| November 2014 | ¥1,198 | ¥1,400 |
| October 2014 | ¥1,143 | ¥1,334 |
| September 2014 | ¥1,151 | ¥1,344 |
| August 2014 | ¥1,115 | ¥1,317 |
| July 2014 | ¥1,104 | ¥1,304 |
| June 2014 | ¥1,097 | ¥1,296 |
| May 2014 | ¥981 | ¥1,159 |
| April 2014 | ¥981 | ¥1,158 |
| March 2014 | ¥1,078 | ¥1,274 |
| February 2014 | ¥1,037 | ¥1,242 |
| January 2014 | ¥1,017 | ¥1,216 |
| December 2013 | ¥1,024 | ¥1,226 |
| November 2013 | ¥976 | ¥1,168 |
| October 2013 | ¥989 | ¥1,183 |
| September 2013 | ¥952 | ¥1,140 |
| August 2013 | ¥869 | ¥1,054 |
| July 2013 | ¥867 | ¥1,052 |
| June 2013 | ¥877 | ¥1,064 |
| May 2013 | ¥881 | ¥1,068 |
| April 2013 | ¥866 | ¥1,051 |
| March 2013 | ¥815 | ¥989 |
| February 2013 | ¥771 | ¥950 |
| January 2013 | ¥793 | ¥978 |
| December 2012 | ¥706 | ¥870 |
| November 2012 | ¥693 | ¥854 |
| October 2012 | ¥662 | ¥816 |
| September 2012 | ¥637 | ¥784 |
| August 2012 | ¥613 | ¥771 |
| July 2012 | ¥634 | ¥796 |
| June 2012 | ¥646 | ¥812 |
| May 2012 | ¥624 | ¥784 |
| April 2012 | ¥683 | ¥859 |
| March 2012 | ¥728 | ¥915 |
| February 2012 | ¥730 | ¥934 |
| January 2012 | ¥656 | ¥838 |
| December 2011 | ¥655 | ¥837 |
| November 2011 | ¥648 | ¥828 |
| October 2011 | ¥685 | ¥876 |
| September 2011 | ¥655 | ¥837 |
| August 2011 | ¥627 | ¥818 |
| July 2011 | ¥675 | ¥880 |
| June 2011 | ¥686 | ¥894 |
| May 2011 | ¥679 | ¥886 |
| April 2011 | ¥792 | ¥1,033 |
| March 2011 | ¥781 | ¥1,019 |
| February 2011 | ¥781 | ¥1,035 |
| January 2011 | ¥719 | ¥953 |
| December 2010 | ¥726 | ¥962 |
| November 2010 | ¥721 | ¥955 |
| October 2010 | ¥739 | ¥980 |
| September 2010 | ¥789 | ¥1,046 |
| August 2010 | ¥764 | ¥1,028 |
| July 2010 | ¥821 | ¥1,104 |
| June 2010 | ¥773 | ¥1,040 |
| May 2010 | ¥830 | ¥1,116 |
| April 2010 | ¥870 | ¥1,170 |
| March 2010 | ¥813 | ¥1,093 |
| February 2010 | ¥764 | ¥1,042 |
| January 2010 | ¥727 | ¥992 |
| December 2009 | ¥755 | ¥1,030 |
| November 2009 | ¥666 | ¥908 |
| October 2009 | ¥709 | ¥967 |
| September 2009 | ¥741 | ¥1,010 |
| August 2009 | ¥686 | ¥950 |
| July 2009 | ¥751 | ¥1,040 |
| June 2009 | ¥695 | ¥962 |
| May 2009 | ¥711 | ¥985 |
| April 2009 | ¥595 | ¥824 |
| March 2009 | ¥610 | ¥844 |
| February 2009 | ¥589 | ¥830 |
| January 2009 | ¥588 | ¥829 |
| December 2008 | ¥764 | ¥1,078 |
| November 2008 | ¥729 | ¥1,028 |
| October 2008 | ¥654 | ¥922 |
| September 2008 | ¥592 | ¥834 |
| August 2008 | ¥744 | ¥1,068 |
| July 2008 | ¥909 | ¥1,305 |
| June 2008 | ¥965 | ¥1,385 |
| May 2008 | ¥1,038 | ¥1,490 |
| April 2008 | ¥1,052 | ¥1,510 |
| March 2008 | ¥974 | ¥1,398 |
| February 2008 | ¥924 | ¥1,340 |
| January 2008 | ¥898 | ¥1,302 |
| December 2007 | ¥1,051 | ¥1,525 |
| November 2007 | ¥1,079 | ¥1,565 |
| October 2007 | ¥1,237 | ¥1,795 |
| September 2007 | ¥1,327 | ¥1,925 |
| August 2007 | ¥1,289 | ¥1,885 |
| July 2007 | ¥1,245 | ¥1,820 |
| June 2007 | ¥1,286 | ¥1,880 |
| May 2007 | ¥1,152 | ¥1,685 |
| April 2007 | ¥974 | ¥1,425 |
| March 2007 | ¥933 | ¥1,365 |
| February 2007 | ¥969 | ¥1,430 |
| January 2007 | ¥940 | ¥1,388 |
| December 2006 | ¥896 | ¥1,322 |
| November 2006 | ¥837 | ¥1,235 |
| October 2006 | ¥881 | ¥1,300 |
| September 2006 | ¥986 | ¥1,455 |
| August 2006 | ¥942 | ¥1,402 |
| July 2006 | ¥899 | ¥1,338 |
| June 2006 | ¥934 | ¥1,390 |
| May 2006 | ¥957 | ¥1,425 |
| April 2006 | ¥1,004 | ¥1,495 |
| March 2006 | ¥932 | ¥1,388 |
| February 2006 | ¥932 | ¥1,392 |
| January 2006 | ¥977 | ¥1,460 |
| December 2005 | ¥909 | ¥1,358 |
| November 2005 | ¥833 | ¥1,245 |
| October 2005 | ¥736 | ¥1,100 |
| September 2005 | ¥715 | ¥1,068 |
| August 2005 | ¥654 | ¥987 |
| July 2005 | ¥683 | ¥1,030 |
| June 2005 | ¥608 | ¥918 |
| May 2005 | ¥594 | ¥896 |
| April 2005 | ¥442 | ¥666 |
| March 2005 | ¥434 | ¥655 |
| February 2005 | ¥419 | ¥638 |
| January 2005 | ¥393 | ¥598 |
| December 2004 | ¥380 | ¥580 |
| November 2004 | ¥356 | ¥542 |
| October 2004 | ¥318 | ¥485 |
| September 2004 | ¥343 | ¥522 |
| August 2004 | ¥356 | ¥548 |
| July 2004 | ¥361 | ¥556 |
| June 2004 | ¥362 | ¥556 |
| May 2004 | ¥340 | ¥523 |
| April 2004 | ¥347 | ¥534 |
| March 2004 | ¥355 | ¥546 |
| February 2004 | ¥287 | ¥445 |
| January 2004 | ¥295 | ¥458 |
| December 2003 | ¥279 | ¥432 |
| November 2003 | ¥276 | ¥428 |
| October 2003 | ¥330 | ¥512 |
| September 2003 | ¥301 | ¥466 |
| August 2003 | ¥302 | ¥472 |
| July 2003 | ¥336 | ¥524 |
| June 2003 | ¥274 | ¥428 |
| May 2003 | ¥264 | ¥412 |
| April 2003 | ¥198 | ¥309 |
| March 2003 | ¥190 | ¥297 |
| February 2003 | ¥198 | ¥312 |
| January 2003 | ¥198 | ¥312 |
| December 2002 | ¥209 | ¥330 |
| November 2002 | ¥214 | ¥338 |
| October 2002 | ¥203 | ¥320 |
| September 2002 | ¥214 | ¥337 |
| August 2002 | ¥261 | ¥414 |
| July 2002 | ¥273 | ¥432 |
| June 2002 | ¥306 | ¥486 |
| May 2002 | ¥301 | ¥478 |
| April 2002 | ¥317 | ¥503 |
| March 2002 | ¥306 | ¥485 |
| February 2002 | ¥319 | ¥510 |
| January 2002 | ¥302 | ¥482 |
| December 2001 | ¥335 | ¥534 |
| November 2001 | ¥329 | ¥525 |
| October 2001 | ¥326 | ¥520 |
| September 2001 | ¥252 | ¥402 |
| August 2001 | ¥315 | ¥506 |
| July 2001 | ¥330 | ¥530 |
| June 2001 | ¥357 | ¥574 |
| May 2001 | ¥376 | ¥605 |
| April 2001 | ¥330 | ¥530 |
| March 2001 | ¥320 | ¥515 |
| February 2001 | ¥348 | ¥562 |
| January 2001 | ¥343 | ¥555 |
6845.T
Price: ¥4,466
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 31.08%
Payout Ratio Range:
Dividend Per Share: 73.00 JPY
Earnings Per Share: 234.90 JPY
P/E Ratio: 21.80
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 592.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 10.00%
DGR5: 14.15%
DGR10: 30.00%
DGR20: 30.00%