AVAL DATA CORPORATION - Price History
Monthly price history for 6918.T (AVAL DATA CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,350 | ¥5,350 |
| April 2024 | ¥5,360 | ¥5,360 |
| March 2024 | ¥6,230 | ¥6,230 |
| February 2024 | ¥6,383 | ¥6,650 |
| January 2024 | ¥6,873 | ¥7,160 |
| December 2023 | ¥6,470 | ¥6,740 |
| November 2023 | ¥6,546 | ¥6,820 |
| October 2023 | ¥5,539 | ¥5,770 |
| September 2023 | ¥4,387 | ¥4,570 |
| August 2023 | ¥4,101 | ¥4,320 |
| July 2023 | ¥4,186 | ¥4,410 |
| June 2023 | ¥4,457 | ¥4,695 |
| May 2023 | ¥4,120 | ¥4,340 |
| April 2023 | ¥3,621 | ¥3,815 |
| March 2023 | ¥4,049 | ¥4,265 |
| February 2023 | ¥4,632 | ¥5,110 |
| January 2023 | ¥3,839 | ¥4,235 |
| December 2022 | ¥3,553 | ¥3,920 |
| November 2022 | ¥3,476 | ¥3,835 |
| October 2022 | ¥2,224 | ¥2,454 |
| September 2022 | ¥2,133 | ¥2,353 |
| August 2022 | ¥2,413 | ¥2,713 |
| July 2022 | ¥2,517 | ¥2,830 |
| June 2022 | ¥2,439 | ¥2,743 |
| May 2022 | ¥2,757 | ¥3,100 |
| April 2022 | ¥2,502 | ¥2,814 |
| March 2022 | ¥2,766 | ¥3,110 |
| February 2022 | ¥2,420 | ¥2,767 |
| January 2022 | ¥2,209 | ¥2,526 |
| December 2021 | ¥2,285 | ¥2,613 |
| November 2021 | ¥2,279 | ¥2,606 |
| October 2021 | ¥2,440 | ¥2,790 |
| September 2021 | ¥2,790 | ¥3,190 |
| August 2021 | ¥2,843 | ¥3,290 |
| July 2021 | ¥3,210 | ¥3,715 |
| June 2021 | ¥3,396 | ¥3,930 |
| May 2021 | ¥2,990 | ¥3,460 |
| April 2021 | ¥3,426 | ¥3,965 |
| March 2021 | ¥3,366 | ¥3,895 |
| February 2021 | ¥3,059 | ¥3,575 |
| January 2021 | ¥3,359 | ¥3,925 |
| December 2020 | ¥3,059 | ¥3,575 |
| November 2020 | ¥2,961 | ¥3,460 |
| October 2020 | ¥2,828 | ¥3,305 |
| September 2020 | ¥2,935 | ¥3,430 |
| August 2020 | ¥2,735 | ¥3,225 |
| July 2020 | ¥2,756 | ¥3,250 |
| June 2020 | ¥2,508 | ¥2,957 |
| May 2020 | ¥2,266 | ¥2,672 |
| April 2020 | ¥2,270 | ¥2,677 |
| March 2020 | ¥1,781 | ¥2,100 |
| February 2020 | ¥1,783 | ¥2,140 |
| January 2020 | ¥2,088 | ¥2,505 |
| December 2019 | ¥2,170 | ¥2,604 |
| November 2019 | ¥1,889 | ¥2,267 |
| October 2019 | ¥1,540 | ¥1,848 |
| September 2019 | ¥1,305 | ¥1,566 |
| August 2019 | ¥1,262 | ¥1,541 |
| July 2019 | ¥1,440 | ¥1,758 |
| June 2019 | ¥1,392 | ¥1,700 |
| May 2019 | ¥1,267 | ¥1,547 |
| April 2019 | ¥1,564 | ¥1,909 |
| March 2019 | ¥1,470 | ¥1,795 |
| February 2019 | ¥1,444 | ¥1,797 |
| January 2019 | ¥1,273 | ¥1,584 |
| December 2018 | ¥1,160 | ¥1,443 |
| November 2018 | ¥1,528 | ¥1,901 |
| October 2018 | ¥1,582 | ¥1,969 |
| September 2018 | ¥1,806 | ¥2,248 |
| August 2018 | ¥1,795 | ¥2,262 |
| July 2018 | ¥1,702 | ¥2,145 |
| June 2018 | ¥1,606 | ¥2,024 |
| May 2018 | ¥1,815 | ¥2,287 |
| April 2018 | ¥2,019 | ¥2,544 |
| March 2018 | ¥2,115 | ¥2,666 |
| February 2018 | ¥2,061 | ¥2,603 |
| January 2018 | ¥2,137 | ¥2,699 |
| December 2017 | ¥1,995 | ¥2,520 |
| November 2017 | ¥2,240 | ¥2,830 |
| October 2017 | ¥1,568 | ¥1,981 |
| September 2017 | ¥1,568 | ¥1,981 |
| August 2017 | ¥1,375 | ¥1,755 |
| July 2017 | ¥1,185 | ¥1,512 |
| June 2017 | ¥1,254 | ¥1,600 |
| May 2017 | ¥1,381 | ¥1,763 |
| April 2017 | ¥1,479 | ¥1,888 |
| March 2017 | ¥1,696 | ¥2,165 |
| February 2017 | ¥1,229 | ¥1,590 |
| January 2017 | ¥1,167 | ¥1,510 |
| December 2016 | ¥1,020 | ¥1,319 |
| November 2016 | ¥870 | ¥1,126 |
| October 2016 | ¥1,109 | ¥1,435 |
| September 2016 | ¥967 | ¥1,251 |
| August 2016 | ¥796 | ¥1,041 |
| July 2016 | ¥673 | ¥880 |
| June 2016 | ¥638 | ¥835 |
| May 2016 | ¥744 | ¥973 |
| April 2016 | ¥584 | ¥764 |
| March 2016 | ¥558 | ¥730 |
| February 2016 | ¥498 | ¥667 |
| January 2016 | ¥541 | ¥724 |
| December 2015 | ¥580 | ¥777 |
| November 2015 | ¥653 | ¥874 |
| October 2015 | ¥600 | ¥803 |
| September 2015 | ¥510 | ¥683 |
| August 2015 | ¥525 | ¥711 |
| July 2015 | ¥566 | ¥766 |
| June 2015 | ¥550 | ¥745 |
| May 2015 | ¥482 | ¥653 |
| April 2015 | ¥462 | ¥626 |
| March 2015 | ¥459 | ¥621 |
| February 2015 | ¥436 | ¥600 |
| January 2015 | ¥433 | ¥596 |
| December 2014 | ¥412 | ¥567 |
| November 2014 | ¥458 | ¥630 |
| October 2014 | ¥385 | ¥530 |
| September 2014 | ¥435 | ¥599 |
| August 2014 | ¥482 | ¥669 |
| July 2014 | ¥500 | ¥694 |
| June 2014 | ¥507 | ¥704 |
| May 2014 | ¥481 | ¥668 |
| April 2014 | ¥496 | ¥688 |
| March 2014 | ¥483 | ¥671 |
| February 2014 | ¥585 | ¥824 |
| January 2014 | ¥450 | ¥633 |
| December 2013 | ¥402 | ¥566 |
| November 2013 | ¥396 | ¥558 |
| October 2013 | ¥398 | ¥560 |
| September 2013 | ¥320 | ¥450 |
| August 2013 | ¥308 | ¥440 |
| July 2013 | ¥297 | ¥424 |
| June 2013 | ¥298 | ¥425 |
| May 2013 | ¥327 | ¥466 |
| April 2013 | ¥312 | ¥445 |
| March 2013 | ¥308 | ¥439 |
| February 2013 | ¥309 | ¥444 |
| January 2013 | ¥312 | ¥448 |
| December 2012 | ¥281 | ¥404 |
| November 2012 | ¥272 | ¥390 |
| October 2012 | ¥251 | ¥361 |
| September 2012 | ¥253 | ¥364 |
| August 2012 | ¥291 | ¥424 |
| July 2012 | ¥292 | ¥425 |
| June 2012 | ¥314 | ¥457 |
| May 2012 | ¥308 | ¥449 |
| April 2012 | ¥332 | ¥484 |
| March 2012 | ¥343 | ¥500 |
| February 2012 | ¥346 | ¥514 |
| January 2012 | ¥324 | ¥481 |
| December 2011 | ¥337 | ¥500 |
| November 2011 | ¥302 | ¥448 |
| October 2011 | ¥322 | ¥478 |
| September 2011 | ¥340 | ¥505 |
| August 2011 | ¥379 | ¥575 |
| July 2011 | ¥389 | ¥591 |
| June 2011 | ¥404 | ¥613 |
| May 2011 | ¥434 | ¥660 |
| April 2011 | ¥402 | ¥610 |
| March 2011 | ¥442 | ¥671 |
| February 2011 | ¥513 | ¥792 |
| January 2011 | ¥432 | ¥667 |
| December 2010 | ¥346 | ¥535 |
| November 2010 | ¥323 | ¥499 |
| October 2010 | ¥324 | ¥501 |
| September 2010 | ¥343 | ¥530 |
| August 2010 | ¥336 | ¥526 |
| July 2010 | ¥402 | ¥630 |
| June 2010 | ¥384 | ¥602 |
| May 2010 | ¥384 | ¥602 |
| April 2010 | ¥383 | ¥600 |
| March 2010 | ¥401 | ¥629 |
| February 2010 | ¥351 | ¥550 |
| January 2010 | ¥380 | ¥595 |
| December 2009 | ¥319 | ¥500 |
| November 2009 | ¥309 | ¥485 |
| October 2009 | ¥348 | ¥545 |
| September 2009 | ¥341 | ¥535 |
| August 2009 | ¥345 | ¥540 |
| July 2009 | ¥351 | ¥550 |
| June 2009 | ¥319 | ¥500 |
| May 2009 | ¥322 | ¥505 |
| April 2009 | ¥217 | ¥340 |
| March 2009 | ¥230 | ¥361 |
| February 2009 | ¥197 | ¥313 |
| January 2009 | ¥226 | ¥360 |
| December 2008 | ¥251 | ¥400 |
| November 2008 | ¥245 | ¥390 |
| October 2008 | ¥263 | ¥418 |
| September 2008 | ¥353 | ¥562 |
| August 2008 | ¥358 | ¥570 |
| July 2008 | ¥393 | ¥625 |
| June 2008 | ¥440 | ¥700 |
| May 2008 | ¥471 | ¥750 |
| April 2008 | ¥503 | ¥800 |
| March 2008 | ¥503 | ¥800 |
| February 2008 | ¥572 | ¥920 |
| January 2008 | ¥553 | ¥890 |
| December 2007 | ¥612 | ¥985 |
| November 2007 | ¥671 | ¥1,080 |
| October 2007 | ¥591 | ¥951 |
| September 2007 | ¥621 | ¥1,000 |
| August 2007 | ¥749 | ¥1,225 |
| July 2007 | ¥846 | ¥1,384 |
| June 2007 | ¥904 | ¥1,479 |
| May 2007 | ¥838 | ¥1,370 |
| April 2007 | ¥874 | ¥1,430 |
| March 2007 | ¥917 | ¥1,499 |
| February 2007 | ¥931 | ¥1,550 |
| January 2007 | ¥986 | ¥1,640 |
| December 2006 | ¥859 | ¥1,430 |
| November 2006 | ¥850 | ¥1,415 |
| October 2006 | ¥853 | ¥1,419 |
| September 2006 | ¥784 | ¥1,305 |
| August 2006 | ¥733 | ¥1,220 |
| July 2006 | ¥608 | ¥1,011 |
| June 2006 | ¥697 | ¥1,160 |
| May 2006 | ¥667 | ¥1,110 |
| April 2006 | ¥763 | ¥1,270 |
| March 2006 | ¥751 | ¥1,250 |
| February 2006 | ¥763 | ¥1,270 |
| January 2006 | ¥811 | ¥1,350 |
| December 2005 | ¥721 | ¥1,200 |
| November 2005 | ¥577 | ¥960 |
| October 2005 | ¥517 | ¥860 |
| September 2005 | ¥504 | ¥838 |
| August 2005 | ¥442 | ¥736 |
| July 2005 | ¥397 | ¥660 |
| June 2005 | ¥372 | ¥619 |
| May 2005 | ¥348 | ¥579 |
| April 2005 | ¥389 | ¥648 |
| March 2005 | ¥410 | ¥682 |
| February 2005 | ¥430 | ¥716 |
| January 2005 | ¥367 | ¥610 |
| December 2004 | ¥349 | ¥580 |
| November 2004 | ¥303 | ¥505 |
| October 2004 | ¥315 | ¥524 |
| September 2004 | ¥322 | ¥535 |
| August 2004 | ¥385 | ¥640 |
| July 2004 | ¥373 | ¥621 |
| June 2004 | ¥415 | ¥690 |
| May 2004 | ¥427 | ¥710 |
| April 2004 | ¥577 | ¥960 |
| March 2004 | ¥439 | ¥730 |
| February 2004 | ¥361 | ¥608 |
| January 2004 | ¥314 | ¥530 |
| December 2003 | ¥234 | ¥395 |
| November 2003 | ¥231 | ¥390 |
| October 2003 | ¥250 | ¥422 |
| September 2003 | ¥226 | ¥381 |
| August 2003 | ¥228 | ¥385 |
| July 2003 | ¥195 | ¥328 |
| June 2003 | ¥172 | ¥290 |
| May 2003 | ¥122 | ¥205 |
| April 2003 | ¥120 | ¥203 |
| March 2003 | ¥107 | ¥180 |
| February 2003 | ¥123 | ¥210 |
| January 2003 | ¥117 | ¥200 |
| December 2002 | ¥116 | ¥199 |
| November 2002 | ¥134 | ¥230 |
| October 2002 | ¥131 | ¥225 |
| September 2002 | ¥149 | ¥255 |
| August 2002 | ¥175 | ¥300 |
| July 2002 | ¥190 | ¥325 |
| June 2002 | ¥199 | ¥341 |
| May 2002 | ¥274 | ¥470 |
| April 2002 | ¥286 | ¥490 |
| March 2002 | ¥239 | ¥410 |
| February 2002 | ¥203 | ¥350 |
| January 2002 | ¥177 | ¥305 |
| December 2001 | ¥203 | ¥350 |
| November 2001 | ¥221 | ¥380 |
| October 2001 | ¥186 | ¥320 |
| September 2001 | ¥177 | ¥305 |
| August 2001 | ¥208 | ¥361 |
| July 2001 | ¥231 | ¥400 |
| June 2001 | ¥332 | ¥575 |
| May 2001 | ¥347 | ¥602 |
| April 2001 | ¥361 | ¥625 |
| March 2001 | ¥363 | ¥630 |
| February 2001 | ¥408 | ¥710 |
| January 2001 | ¥385 | ¥670 |
| December 2000 | ¥402 | ¥700 |
| November 2000 | ¥439 | ¥765 |
| October 2000 | ¥454 | ¥790 |
| September 2000 | ¥574 | ¥1,000 |
| August 2000 | ¥589 | ¥1,030 |
| July 2000 | ¥475 | ¥830 |
| June 2000 | ¥635 | ¥1,110 |
| May 2000 | ¥669 | ¥1,170 |
| April 2000 | ¥629 | ¥1,100 |
| March 2000 | ¥772 | ¥1,350 |
| February 2000 | ¥882 | ¥1,550 |
| January 2000 | ¥569 | ¥1,000 |
6918.T
Price: ¥4,335
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 12.27%
Payout Ratio: 60.57%
Payout Ratio Range:
Dividend Per Share: 532.00 JPY
Earnings Per Share: 878.71 JPY
P/E Ratio: 10.23
Exchange: JPX
Sector: Technology
Industry: Computer Hardware
Market Capitalization: 27.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 28.89%
DGR5: 26.78%
DGR10: 4.22%
DGR20: 3.39%