KYOWA ELECTRONIC INSTRUMENTS CO - Price History
Monthly price history for 6853.T (KYOWA ELECTRONIC INSTRUMENTS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥453 | ¥453 |
| April 2024 | ¥426 | ¥426 |
| March 2024 | ¥431 | ¥431 |
| February 2024 | ¥432 | ¥432 |
| January 2024 | ¥437 | ¥437 |
| December 2023 | ¥403 | ¥403 |
| November 2023 | ¥418 | ¥435 |
| October 2023 | ¥359 | ¥374 |
| September 2023 | ¥359 | ¥374 |
| August 2023 | ¥345 | ¥359 |
| July 2023 | ¥344 | ¥358 |
| June 2023 | ¥347 | ¥362 |
| May 2023 | ¥329 | ¥343 |
| April 2023 | ¥344 | ¥358 |
| March 2023 | ¥335 | ¥349 |
| February 2023 | ¥329 | ¥343 |
| January 2023 | ¥327 | ¥341 |
| December 2022 | ¥334 | ¥348 |
| November 2022 | ¥332 | ¥359 |
| October 2022 | ¥307 | ¥332 |
| September 2022 | ¥310 | ¥335 |
| August 2022 | ¥315 | ¥341 |
| July 2022 | ¥302 | ¥326 |
| June 2022 | ¥289 | ¥312 |
| May 2022 | ¥320 | ¥346 |
| April 2022 | ¥333 | ¥360 |
| March 2022 | ¥339 | ¥366 |
| February 2022 | ¥356 | ¥385 |
| January 2022 | ¥351 | ¥379 |
| December 2021 | ¥366 | ¥396 |
| November 2021 | ¥349 | ¥388 |
| October 2021 | ¥366 | ¥407 |
| September 2021 | ¥360 | ¥400 |
| August 2021 | ¥344 | ¥382 |
| July 2021 | ¥337 | ¥375 |
| June 2021 | ¥348 | ¥387 |
| May 2021 | ¥363 | ¥404 |
| April 2021 | ¥348 | ¥387 |
| March 2021 | ¥391 | ¥435 |
| February 2021 | ¥338 | ¥376 |
| January 2021 | ¥345 | ¥383 |
| December 2020 | ¥363 | ¥403 |
| November 2020 | ¥353 | ¥402 |
| October 2020 | ¥376 | ¥428 |
| September 2020 | ¥386 | ¥440 |
| August 2020 | ¥370 | ¥422 |
| July 2020 | ¥361 | ¥411 |
| June 2020 | ¥380 | ¥433 |
| May 2020 | ¥358 | ¥408 |
| April 2020 | ¥356 | ¥406 |
| March 2020 | ¥360 | ¥410 |
| February 2020 | ¥356 | ¥406 |
| January 2020 | ¥371 | ¥423 |
| December 2019 | ¥392 | ¥447 |
| November 2019 | ¥380 | ¥445 |
| October 2019 | ¥372 | ¥435 |
| September 2019 | ¥361 | ¥422 |
| August 2019 | ¥348 | ¥407 |
| July 2019 | ¥358 | ¥419 |
| June 2019 | ¥354 | ¥414 |
| May 2019 | ¥352 | ¥412 |
| April 2019 | ¥358 | ¥419 |
| March 2019 | ¥347 | ¥406 |
| February 2019 | ¥329 | ¥385 |
| January 2019 | ¥310 | ¥363 |
| December 2018 | ¥310 | ¥363 |
| November 2018 | ¥347 | ¥421 |
| October 2018 | ¥334 | ¥405 |
| September 2018 | ¥368 | ¥446 |
| August 2018 | ¥340 | ¥412 |
| July 2018 | ¥356 | ¥431 |
| June 2018 | ¥346 | ¥420 |
| May 2018 | ¥367 | ¥445 |
| April 2018 | ¥360 | ¥436 |
| March 2018 | ¥346 | ¥420 |
| February 2018 | ¥365 | ¥442 |
| January 2018 | ¥379 | ¥459 |
| December 2017 | ¥378 | ¥458 |
| November 2017 | ¥368 | ¥456 |
| October 2017 | ¥366 | ¥453 |
| September 2017 | ¥362 | ¥448 |
| August 2017 | ¥339 | ¥420 |
| July 2017 | ¥373 | ¥462 |
| June 2017 | ¥370 | ¥458 |
| May 2017 | ¥355 | ¥440 |
| April 2017 | ¥377 | ¥467 |
| March 2017 | ¥377 | ¥467 |
| February 2017 | ¥358 | ¥443 |
| January 2017 | ¥331 | ¥410 |
| December 2016 | ¥316 | ¥391 |
| November 2016 | ¥315 | ¥400 |
| October 2016 | ¥299 | ¥380 |
| September 2016 | ¥276 | ¥350 |
| August 2016 | ¥262 | ¥333 |
| July 2016 | ¥267 | ¥339 |
| June 2016 | ¥255 | ¥324 |
| May 2016 | ¥285 | ¥362 |
| April 2016 | ¥312 | ¥396 |
| March 2016 | ¥324 | ¥411 |
| February 2016 | ¥277 | ¥352 |
| January 2016 | ¥290 | ¥368 |
| December 2015 | ¥342 | ¥434 |
| November 2015 | ¥355 | ¥462 |
| October 2015 | ¥344 | ¥448 |
| September 2015 | ¥317 | ¥412 |
| August 2015 | ¥357 | ¥465 |
| July 2015 | ¥390 | ¥507 |
| June 2015 | ¥391 | ¥508 |
| May 2015 | ¥391 | ¥508 |
| April 2015 | ¥377 | ¥490 |
| March 2015 | ¥351 | ¥457 |
| February 2015 | ¥361 | ¥469 |
| January 2015 | ¥351 | ¥457 |
| December 2014 | ¥361 | ¥469 |
| November 2014 | ¥362 | ¥481 |
| October 2014 | ¥346 | ¥460 |
| September 2014 | ¥379 | ¥503 |
| August 2014 | ¥370 | ¥492 |
| July 2014 | ¥434 | ¥576 |
| June 2014 | ¥410 | ¥545 |
| May 2014 | ¥437 | ¥581 |
| April 2014 | ¥367 | ¥487 |
| March 2014 | ¥346 | ¥459 |
| February 2014 | ¥328 | ¥436 |
| January 2014 | ¥315 | ¥418 |
| December 2013 | ¥301 | ¥400 |
| November 2013 | ¥297 | ¥396 |
| October 2013 | ¥321 | ¥429 |
| September 2013 | ¥271 | ¥362 |
| August 2013 | ¥237 | ¥317 |
| July 2013 | ¥231 | ¥309 |
| June 2013 | ¥222 | ¥296 |
| May 2013 | ¥229 | ¥306 |
| April 2013 | ¥237 | ¥317 |
| March 2013 | ¥221 | ¥295 |
| February 2013 | ¥213 | ¥285 |
| January 2013 | ¥190 | ¥254 |
| December 2012 | ¥188 | ¥251 |
| November 2012 | ¥181 | ¥250 |
| October 2012 | ¥179 | ¥247 |
| September 2012 | ¥180 | ¥248 |
| August 2012 | ¥177 | ¥244 |
| July 2012 | ¥173 | ¥238 |
| June 2012 | ¥180 | ¥248 |
| May 2012 | ¥174 | ¥239 |
| April 2012 | ¥196 | ¥270 |
| March 2012 | ¥194 | ¥267 |
| February 2012 | ¥181 | ¥250 |
| January 2012 | ¥171 | ¥236 |
| December 2011 | ¥167 | ¥230 |
| November 2011 | ¥165 | ¥235 |
| October 2011 | ¥178 | ¥253 |
| September 2011 | ¥190 | ¥271 |
| August 2011 | ¥195 | ¥278 |
| July 2011 | ¥195 | ¥278 |
| June 2011 | ¥196 | ¥279 |
| May 2011 | ¥199 | ¥283 |
| April 2011 | ¥209 | ¥297 |
| March 2011 | ¥188 | ¥267 |
| February 2011 | ¥183 | ¥260 |
| January 2011 | ¥189 | ¥269 |
| December 2010 | ¥195 | ¥277 |
| November 2010 | ¥177 | ¥259 |
| October 2010 | ¥164 | ¥240 |
| September 2010 | ¥184 | ¥270 |
| August 2010 | ¥181 | ¥265 |
| July 2010 | ¥185 | ¥271 |
| June 2010 | ¥195 | ¥285 |
| May 2010 | ¥182 | ¥266 |
| April 2010 | ¥208 | ¥305 |
| March 2010 | ¥188 | ¥275 |
| February 2010 | ¥175 | ¥256 |
| January 2010 | ¥174 | ¥255 |
| December 2009 | ¥185 | ¥271 |
| November 2009 | ¥179 | ¥270 |
| October 2009 | ¥179 | ¥271 |
| September 2009 | ¥177 | ¥267 |
| August 2009 | ¥184 | ¥278 |
| July 2009 | ¥187 | ¥283 |
| June 2009 | ¥174 | ¥263 |
| May 2009 | ¥174 | ¥263 |
| April 2009 | ¥179 | ¥270 |
| March 2009 | ¥195 | ¥294 |
| February 2009 | ¥160 | ¥242 |
| January 2009 | ¥181 | ¥274 |
| December 2008 | ¥205 | ¥310 |
| November 2008 | ¥201 | ¥303 |
| October 2008 | ¥194 | ¥293 |
| September 2008 | ¥209 | ¥316 |
| August 2008 | ¥232 | ¥350 |
| July 2008 | ¥231 | ¥349 |
| June 2008 | ¥230 | ¥348 |
| May 2008 | ¥230 | ¥348 |
| April 2008 | ¥232 | ¥351 |
| March 2008 | ¥213 | ¥321 |
| February 2008 | ¥218 | ¥329 |
| January 2008 | ¥217 | ¥328 |
| December 2007 | ¥244 | ¥368 |
| November 2007 | ¥255 | ¥393 |
| October 2007 | ¥228 | ¥352 |
| September 2007 | ¥226 | ¥348 |
| August 2007 | ¥225 | ¥347 |
| July 2007 | ¥240 | ¥370 |
| June 2007 | ¥231 | ¥356 |
| May 2007 | ¥226 | ¥349 |
| April 2007 | ¥245 | ¥377 |
| March 2007 | ¥250 | ¥385 |
| February 2007 | ¥255 | ¥393 |
| January 2007 | ¥261 | ¥403 |
| December 2006 | ¥265 | ¥409 |
| November 2006 | ¥255 | ¥400 |
| October 2006 | ¥262 | ¥412 |
| September 2006 | ¥269 | ¥422 |
| August 2006 | ¥274 | ¥430 |
| July 2006 | ¥283 | ¥444 |
| June 2006 | ¥280 | ¥440 |
| May 2006 | ¥283 | ¥444 |
| April 2006 | ¥311 | ¥489 |
| March 2006 | ¥312 | ¥490 |
| February 2006 | ¥291 | ¥457 |
| January 2006 | ¥313 | ¥492 |
| December 2005 | ¥308 | ¥484 |
| November 2005 | ¥309 | ¥485 |
| October 2005 | ¥301 | ¥473 |
| September 2005 | ¥308 | ¥484 |
| August 2005 | ¥299 | ¥470 |
| July 2005 | ¥312 | ¥490 |
| June 2005 | ¥302 | ¥475 |
| May 2005 | ¥267 | ¥419 |
| April 2005 | ¥240 | ¥377 |
| March 2005 | ¥236 | ¥370 |
| February 2005 | ¥243 | ¥382 |
| January 2005 | ¥215 | ¥338 |
| December 2004 | ¥213 | ¥334 |
| November 2004 | ¥198 | ¥317 |
| October 2004 | ¥190 | ¥304 |
| September 2004 | ¥190 | ¥304 |
| August 2004 | ¥194 | ¥310 |
| July 2004 | ¥191 | ¥305 |
| June 2004 | ¥206 | ¥330 |
| May 2004 | ¥200 | ¥320 |
| April 2004 | ¥205 | ¥327 |
| March 2004 | ¥183 | ¥292 |
| February 2004 | ¥159 | ¥254 |
| January 2004 | ¥151 | ¥242 |
| December 2003 | ¥155 | ¥248 |
| November 2003 | ¥150 | ¥246 |
| October 2003 | ¥159 | ¥261 |
| September 2003 | ¥158 | ¥258 |
| August 2003 | ¥159 | ¥261 |
| July 2003 | ¥167 | ¥274 |
| June 2003 | ¥153 | ¥251 |
| May 2003 | ¥152 | ¥249 |
| April 2003 | ¥150 | ¥246 |
| March 2003 | ¥130 | ¥212 |
| February 2003 | ¥127 | ¥208 |
| January 2003 | ¥113 | ¥185 |
| December 2002 | ¥119 | ¥194 |
| November 2002 | ¥121 | ¥205 |
| October 2002 | ¥121 | ¥205 |
| September 2002 | ¥137 | ¥232 |
| August 2002 | ¥134 | ¥227 |
| July 2002 | ¥135 | ¥228 |
| June 2002 | ¥141 | ¥238 |
| May 2002 | ¥155 | ¥263 |
| April 2002 | ¥144 | ¥243 |
| March 2002 | ¥136 | ¥231 |
| February 2002 | ¥138 | ¥234 |
| January 2002 | ¥135 | ¥229 |
| December 2001 | ¥142 | ¥240 |
| November 2001 | ¥135 | ¥234 |
| October 2001 | ¥137 | ¥239 |
| September 2001 | ¥112 | ¥195 |
| August 2001 | ¥135 | ¥235 |
| July 2001 | ¥144 | ¥250 |
| June 2001 | ¥146 | ¥254 |
| May 2001 | ¥152 | ¥265 |
| April 2001 | ¥159 | ¥276 |
| March 2001 | ¥150 | ¥261 |
| February 2001 | ¥150 | ¥260 |
| January 2001 | ¥155 | ¥269 |
6853.T
Price: ¥453
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 45.59%
Payout Ratio Range:
Dividend Per Share: 15.00 JPY
Earnings Per Share: 32.92 JPY
P/E Ratio: 14.53
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 11.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 14.52%
DGR5: 5.38%
DGR10: 30.00%