COSEL CO LTD - Price History
Monthly price history for 6905.T (COSEL CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,426 | ¥1,426 |
| April 2024 | ¥1,477 | ¥1,477 |
| March 2024 | ¥1,513 | ¥1,513 |
| February 2024 | ¥1,539 | ¥1,539 |
| January 2024 | ¥1,494 | ¥1,494 |
| December 2023 | ¥1,375 | ¥1,375 |
| November 2023 | ¥1,264 | ¥1,264 |
| October 2023 | ¥1,091 | ¥1,116 |
| September 2023 | ¥1,217 | ¥1,245 |
| August 2023 | ¥1,268 | ¥1,297 |
| July 2023 | ¥1,197 | ¥1,225 |
| June 2023 | ¥1,223 | ¥1,251 |
| May 2023 | ¥1,080 | ¥1,105 |
| April 2023 | ¥1,044 | ¥1,085 |
| March 2023 | ¥1,094 | ¥1,137 |
| February 2023 | ¥1,085 | ¥1,128 |
| January 2023 | ¥1,066 | ¥1,108 |
| December 2022 | ¥976 | ¥1,014 |
| November 2022 | ¥819 | ¥851 |
| October 2022 | ¥807 | ¥853 |
| September 2022 | ¥775 | ¥820 |
| August 2022 | ¥834 | ¥882 |
| July 2022 | ¥820 | ¥867 |
| June 2022 | ¥773 | ¥818 |
| May 2022 | ¥723 | ¥765 |
| April 2022 | ¥705 | ¥758 |
| March 2022 | ¥749 | ¥805 |
| February 2022 | ¥768 | ¥826 |
| January 2022 | ¥761 | ¥818 |
| December 2021 | ¥794 | ¥854 |
| November 2021 | ¥835 | ¥898 |
| October 2021 | ¥849 | ¥926 |
| September 2021 | ¥875 | ¥955 |
| August 2021 | ¥940 | ¥1,025 |
| July 2021 | ¥930 | ¥1,015 |
| June 2021 | ¥963 | ¥1,051 |
| May 2021 | ¥993 | ¥1,083 |
| April 2021 | ¥965 | ¥1,062 |
| March 2021 | ¥994 | ¥1,094 |
| February 2021 | ¥977 | ¥1,075 |
| January 2021 | ¥1,028 | ¥1,131 |
| December 2020 | ¥1,142 | ¥1,257 |
| November 2020 | ¥1,004 | ¥1,105 |
| October 2020 | ¥896 | ¥995 |
| September 2020 | ¥967 | ¥1,074 |
| August 2020 | ¥779 | ¥866 |
| July 2020 | ¥731 | ¥812 |
| June 2020 | ¥843 | ¥937 |
| May 2020 | ¥841 | ¥934 |
| April 2020 | ¥801 | ¥903 |
| March 2020 | ¥876 | ¥987 |
| February 2020 | ¥890 | ¥1,003 |
| January 2020 | ¥1,014 | ¥1,142 |
| December 2019 | ¥1,047 | ¥1,180 |
| November 2019 | ¥1,087 | ¥1,225 |
| October 2019 | ¥1,054 | ¥1,195 |
| September 2019 | ¥904 | ¥1,025 |
| August 2019 | ¥894 | ¥1,014 |
| July 2019 | ¥958 | ¥1,086 |
| June 2019 | ¥1,013 | ¥1,149 |
| May 2019 | ¥911 | ¥1,033 |
| April 2019 | ¥1,043 | ¥1,191 |
| March 2019 | ¥1,020 | ¥1,165 |
| February 2019 | ¥1,027 | ¥1,173 |
| January 2019 | ¥946 | ¥1,081 |
| December 2018 | ¥813 | ¥929 |
| November 2018 | ¥1,016 | ¥1,160 |
| October 2018 | ¥1,001 | ¥1,160 |
| September 2018 | ¥1,119 | ¥1,297 |
| August 2018 | ¥1,152 | ¥1,335 |
| July 2018 | ¥1,141 | ¥1,323 |
| June 2018 | ¥1,210 | ¥1,403 |
| May 2018 | ¥1,194 | ¥1,384 |
| April 2018 | ¥1,258 | ¥1,474 |
| March 2018 | ¥1,265 | ¥1,482 |
| February 2018 | ¥1,420 | ¥1,664 |
| January 2018 | ¥1,572 | ¥1,842 |
| December 2017 | ¥1,580 | ¥1,851 |
| November 2017 | ¥1,327 | ¥1,555 |
| October 2017 | ¥1,319 | ¥1,562 |
| September 2017 | ¥1,233 | ¥1,460 |
| August 2017 | ¥1,239 | ¥1,467 |
| July 2017 | ¥1,146 | ¥1,357 |
| June 2017 | ¥1,166 | ¥1,381 |
| May 2017 | ¥1,165 | ¥1,380 |
| April 2017 | ¥1,186 | ¥1,420 |
| March 2017 | ¥1,264 | ¥1,513 |
| February 2017 | ¥1,192 | ¥1,427 |
| January 2017 | ¥1,102 | ¥1,319 |
| December 2016 | ¥1,045 | ¥1,251 |
| November 2016 | ¥971 | ¥1,162 |
| October 2016 | ¥1,040 | ¥1,255 |
| September 2016 | ¥1,009 | ¥1,218 |
| August 2016 | ¥895 | ¥1,080 |
| July 2016 | ¥965 | ¥1,165 |
| June 2016 | ¥867 | ¥1,047 |
| May 2016 | ¥1,015 | ¥1,225 |
| April 2016 | ¥880 | ¥1,070 |
| March 2016 | ¥889 | ¥1,081 |
| February 2016 | ¥898 | ¥1,091 |
| January 2016 | ¥815 | ¥991 |
| December 2015 | ¥898 | ¥1,092 |
| November 2015 | ¥957 | ¥1,163 |
| October 2015 | ¥965 | ¥1,186 |
| September 2015 | ¥941 | ¥1,156 |
| August 2015 | ¥1,111 | ¥1,365 |
| July 2015 | ¥1,180 | ¥1,450 |
| June 2015 | ¥1,208 | ¥1,484 |
| May 2015 | ¥1,219 | ¥1,498 |
| April 2015 | ¥1,141 | ¥1,415 |
| March 2015 | ¥1,086 | ¥1,347 |
| February 2015 | ¥1,077 | ¥1,335 |
| January 2015 | ¥1,023 | ¥1,269 |
| December 2014 | ¥995 | ¥1,234 |
| November 2014 | ¥1,062 | ¥1,317 |
| October 2014 | ¥1,034 | ¥1,295 |
| September 2014 | ¥1,038 | ¥1,300 |
| August 2014 | ¥1,058 | ¥1,325 |
| July 2014 | ¥1,036 | ¥1,298 |
| June 2014 | ¥1,065 | ¥1,334 |
| May 2014 | ¥938 | ¥1,175 |
| April 2014 | ¥922 | ¥1,167 |
| March 2014 | ¥954 | ¥1,207 |
| February 2014 | ¥933 | ¥1,181 |
| January 2014 | ¥931 | ¥1,178 |
| December 2013 | ¥965 | ¥1,221 |
| November 2013 | ¥936 | ¥1,184 |
| October 2013 | ¥962 | ¥1,228 |
| September 2013 | ¥933 | ¥1,191 |
| August 2013 | ¥882 | ¥1,126 |
| July 2013 | ¥886 | ¥1,131 |
| June 2013 | ¥993 | ¥1,268 |
| May 2013 | ¥895 | ¥1,142 |
| April 2013 | ¥869 | ¥1,119 |
| March 2013 | ¥827 | ¥1,065 |
| February 2013 | ¥809 | ¥1,042 |
| January 2013 | ¥833 | ¥1,072 |
| December 2012 | ¥825 | ¥1,062 |
| November 2012 | ¥803 | ¥1,034 |
| October 2012 | ¥794 | ¥1,031 |
| September 2012 | ¥804 | ¥1,044 |
| August 2012 | ¥798 | ¥1,037 |
| July 2012 | ¥797 | ¥1,036 |
| June 2012 | ¥856 | ¥1,112 |
| May 2012 | ¥763 | ¥991 |
| April 2012 | ¥870 | ¥1,138 |
| March 2012 | ¥880 | ¥1,152 |
| February 2012 | ¥907 | ¥1,187 |
| January 2012 | ¥867 | ¥1,134 |
| December 2011 | ¥837 | ¥1,095 |
| November 2011 | ¥754 | ¥987 |
| October 2011 | ¥833 | ¥1,104 |
| September 2011 | ¥883 | ¥1,170 |
| August 2011 | ¥912 | ¥1,208 |
| July 2011 | ¥1,022 | ¥1,354 |
| June 2011 | ¥1,050 | ¥1,391 |
| May 2011 | ¥985 | ¥1,305 |
| April 2011 | ¥956 | ¥1,278 |
| March 2011 | ¥959 | ¥1,283 |
| February 2011 | ¥995 | ¥1,331 |
| January 2011 | ¥966 | ¥1,292 |
| December 2010 | ¥900 | ¥1,203 |
| November 2010 | ¥855 | ¥1,144 |
| October 2010 | ¥778 | ¥1,055 |
| September 2010 | ¥741 | ¥1,005 |
| August 2010 | ¥732 | ¥992 |
| July 2010 | ¥930 | ¥1,261 |
| June 2010 | ¥1,008 | ¥1,367 |
| May 2010 | ¥901 | ¥1,222 |
| April 2010 | ¥970 | ¥1,326 |
| March 2010 | ¥987 | ¥1,350 |
| February 2010 | ¥882 | ¥1,206 |
| January 2010 | ¥866 | ¥1,184 |
| December 2009 | ¥813 | ¥1,112 |
| November 2009 | ¥704 | ¥962 |
| October 2009 | ¥742 | ¥1,021 |
| September 2009 | ¥863 | ¥1,188 |
| August 2009 | ¥799 | ¥1,100 |
| July 2009 | ¥788 | ¥1,085 |
| June 2009 | ¥740 | ¥1,019 |
| May 2009 | ¥599 | ¥824 |
| April 2009 | ¥565 | ¥785 |
| March 2009 | ¥548 | ¥762 |
| February 2009 | ¥579 | ¥805 |
| January 2009 | ¥567 | ¥788 |
| December 2008 | ¥520 | ¥722 |
| November 2008 | ¥521 | ¥724 |
| October 2008 | ¥574 | ¥810 |
| September 2008 | ¥658 | ¥929 |
| August 2008 | ¥698 | ¥985 |
| July 2008 | ¥704 | ¥994 |
| June 2008 | ¥617 | ¥871 |
| May 2008 | ¥845 | ¥1,193 |
| April 2008 | ¥796 | ¥1,135 |
| March 2008 | ¥752 | ¥1,072 |
| February 2008 | ¥769 | ¥1,097 |
| January 2008 | ¥893 | ¥1,273 |
| December 2007 | ¥971 | ¥1,385 |
| November 2007 | ¥1,067 | ¥1,522 |
| October 2007 | ¥1,140 | ¥1,640 |
| September 2007 | ¥1,187 | ¥1,708 |
| August 2007 | ¥1,215 | ¥1,748 |
| July 2007 | ¥1,248 | ¥1,796 |
| June 2007 | ¥1,241 | ¥1,785 |
| May 2007 | ¥1,407 | ¥2,025 |
| April 2007 | ¥1,425 | ¥2,065 |
| March 2007 | ¥1,449 | ¥2,100 |
| February 2007 | ¥1,361 | ¥1,973 |
| January 2007 | ¥1,351 | ¥1,958 |
| December 2006 | ¥1,315 | ¥1,906 |
| November 2006 | ¥1,372 | ¥1,989 |
| October 2006 | ¥1,331 | ¥1,942 |
| September 2006 | ¥1,415 | ¥2,065 |
| August 2006 | ¥1,425 | ¥2,080 |
| July 2006 | ¥1,446 | ¥2,110 |
| June 2006 | ¥1,442 | ¥2,105 |
| May 2006 | ¥1,521 | ¥2,220 |
| April 2006 | ¥1,797 | ¥2,655 |
| March 2006 | ¥1,793 | ¥2,650 |
| February 2006 | ¥1,556 | ¥2,300 |
| January 2006 | ¥1,644 | ¥2,430 |
| December 2005 | ¥1,448 | ¥2,140 |
| November 2005 | ¥1,255 | ¥1,855 |
| October 2005 | ¥1,244 | ¥1,850 |
| September 2005 | ¥1,083 | ¥1,610 |
| August 2005 | ¥1,083 | ¥1,610 |
| July 2005 | ¥1,049 | ¥1,560 |
| June 2005 | ¥1,086 | ¥1,615 |
| May 2005 | ¥975 | ¥1,450 |
| April 2005 | ¥946 | ¥1,418 |
| March 2005 | ¥903 | ¥1,352 |
| February 2005 | ¥985 | ¥1,475 |
| January 2005 | ¥910 | ¥1,362 |
| December 2004 | ¥854 | ¥1,280 |
| November 2004 | ¥816 | ¥1,222 |
| October 2004 | ¥815 | ¥1,232 |
| September 2004 | ¥807 | ¥1,220 |
| August 2004 | ¥901 | ¥1,362 |
| July 2004 | ¥946 | ¥1,430 |
| June 2004 | ¥1,125 | ¥1,700 |
| May 2004 | ¥1,095 | ¥1,655 |
| April 2004 | ¥1,289 | ¥1,960 |
| March 2004 | ¥957 | ¥1,455 |
| February 2004 | ¥924 | ¥1,405 |
| January 2004 | ¥927 | ¥1,410 |
| December 2003 | ¥827 | ¥1,258 |
| November 2003 | ¥787 | ¥1,198 |
| October 2003 | ¥800 | ¥1,225 |
| September 2003 | ¥818 | ¥1,252 |
| August 2003 | ¥865 | ¥1,325 |
| July 2003 | ¥850 | ¥1,302 |
| June 2003 | ¥753 | ¥1,152 |
| May 2003 | ¥733 | ¥1,122 |
| April 2003 | ¥758 | ¥1,168 |
| March 2003 | ¥684 | ¥1,052 |
| February 2003 | ¥732 | ¥1,128 |
| January 2003 | ¥724 | ¥1,115 |
| December 2002 | ¥675 | ¥1,040 |
| November 2002 | ¥637 | ¥981 |
| October 2002 | ¥680 | ¥1,050 |
| September 2002 | ¥785 | ¥1,212 |
| August 2002 | ¥663 | ¥1,025 |
| July 2002 | ¥748 | ¥1,155 |
| June 2002 | ¥827 | ¥1,278 |
| May 2002 | ¥812 | ¥1,255 |
| April 2002 | ¥762 | ¥1,180 |
| March 2002 | ¥678 | ¥1,050 |
| February 2002 | ¥655 | ¥1,015 |
| January 2002 | ¥581 | ¥900 |
| December 2001 | ¥529 | ¥820 |
| November 2001 | ¥601 | ¥932 |
| October 2001 | ¥649 | ¥1,010 |
| September 2001 | ¥437 | ¥680 |
| August 2001 | ¥431 | ¥670 |
| July 2001 | ¥477 | ¥742 |
| June 2001 | ¥633 | ¥985 |
| May 2001 | ¥710 | ¥1,105 |
| April 2001 | ¥779 | ¥1,218 |
| March 2001 | ¥772 | ¥1,208 |
| February 2001 | ¥799 | ¥1,250 |
| January 2001 | ¥962 | ¥1,505 |
6905.T
Price: ¥1,426
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.72%
Payout Ratio: 33.87%
Payout Ratio Range:
Dividend Per Share: 54.00 JPY
Earnings Per Share: 159.50 JPY
P/E Ratio: 9.66
Exchange: JPX
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 48.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 28.14%
DGR5: 14.08%
DGR10: 14.36%
DGR20: 14.14%