ENDO LIGHTING CORP - Price History
Monthly price history for 6932.T (ENDO LIGHTING CORP)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,584 | ¥1,584 |
April 2024 | ¥1,432 | ¥1,432 |
March 2024 | ¥1,540 | ¥1,540 |
February 2024 | ¥1,497 | ¥1,514 |
January 2024 | ¥1,399 | ¥1,415 |
December 2023 | ¥1,187 | ¥1,201 |
November 2023 | ¥1,270 | ¥1,285 |
October 2023 | ¥1,165 | ¥1,178 |
September 2023 | ¥1,263 | ¥1,278 |
August 2023 | ¥1,225 | ¥1,256 |
July 2023 | ¥1,254 | ¥1,286 |
June 2023 | ¥1,237 | ¥1,268 |
May 2023 | ¥1,166 | ¥1,195 |
April 2023 | ¥1,026 | ¥1,052 |
March 2023 | ¥910 | ¥933 |
February 2023 | ¥836 | ¥872 |
January 2023 | ¥740 | ¥772 |
December 2022 | ¥687 | ¥717 |
November 2022 | ¥716 | ¥747 |
October 2022 | ¥721 | ¥752 |
September 2022 | ¥691 | ¥721 |
August 2022 | ¥733 | ¥781 |
July 2022 | ¥723 | ¥770 |
June 2022 | ¥724 | ¥771 |
May 2022 | ¥740 | ¥788 |
April 2022 | ¥825 | ¥878 |
March 2022 | ¥880 | ¥937 |
February 2022 | ¥958 | ¥1,037 |
January 2022 | ¥928 | ¥1,004 |
December 2021 | ¥998 | ¥1,080 |
November 2021 | ¥945 | ¥1,023 |
October 2021 | ¥972 | ¥1,052 |
September 2021 | ¥947 | ¥1,025 |
August 2021 | ¥893 | ¥973 |
July 2021 | ¥672 | ¥732 |
June 2021 | ¥700 | ¥763 |
May 2021 | ¥715 | ¥779 |
April 2021 | ¥624 | ¥680 |
March 2021 | ¥625 | ¥681 |
February 2021 | ¥547 | ¥602 |
January 2021 | ¥507 | ¥558 |
December 2020 | ¥461 | ¥508 |
November 2020 | ¥513 | ¥565 |
October 2020 | ¥542 | ¥597 |
September 2020 | ¥616 | ¥679 |
August 2020 | ¥558 | ¥622 |
July 2020 | ¥564 | ¥628 |
June 2020 | ¥553 | ¥616 |
May 2020 | ¥508 | ¥566 |
April 2020 | ¥524 | ¥584 |
March 2020 | ¥524 | ¥584 |
February 2020 | ¥553 | ¥631 |
January 2020 | ¥612 | ¥699 |
December 2019 | ¥637 | ¥727 |
November 2019 | ¥615 | ¥702 |
October 2019 | ¥598 | ¥683 |
September 2019 | ¥581 | ¥663 |
August 2019 | ¥546 | ¥637 |
July 2019 | ¥653 | ¥762 |
June 2019 | ¥629 | ¥735 |
May 2019 | ¥620 | ¥724 |
April 2019 | ¥698 | ¥815 |
March 2019 | ¥652 | ¥761 |
February 2019 | ¥658 | ¥783 |
January 2019 | ¥621 | ¥739 |
December 2018 | ¥595 | ¥708 |
November 2018 | ¥670 | ¥798 |
October 2018 | ¥657 | ¥782 |
September 2018 | ¥727 | ¥865 |
August 2018 | ¥679 | ¥822 |
July 2018 | ¥738 | ¥894 |
June 2018 | ¥727 | ¥881 |
May 2018 | ¥794 | ¥962 |
April 2018 | ¥847 | ¥1,026 |
March 2018 | ¥867 | ¥1,050 |
February 2018 | ¥901 | ¥1,107 |
January 2018 | ¥1,109 | ¥1,362 |
December 2017 | ¥1,008 | ¥1,238 |
November 2017 | ¥1,035 | ¥1,271 |
October 2017 | ¥1,057 | ¥1,298 |
September 2017 | ¥1,104 | ¥1,356 |
August 2017 | ¥1,125 | ¥1,397 |
July 2017 | ¥1,005 | ¥1,248 |
June 2017 | ¥923 | ¥1,146 |
May 2017 | ¥911 | ¥1,131 |
April 2017 | ¥724 | ¥899 |
March 2017 | ¥714 | ¥887 |
February 2017 | ¥728 | ¥919 |
January 2017 | ¥713 | ¥900 |
December 2016 | ¥693 | ¥875 |
November 2016 | ¥676 | ¥853 |
October 2016 | ¥650 | ¥821 |
September 2016 | ¥636 | ¥803 |
August 2016 | ¥624 | ¥802 |
July 2016 | ¥754 | ¥970 |
June 2016 | ¥716 | ¥921 |
May 2016 | ¥793 | ¥1,019 |
April 2016 | ¥726 | ¥934 |
March 2016 | ¥796 | ¥1,024 |
February 2016 | ¥764 | ¥997 |
January 2016 | ¥833 | ¥1,086 |
December 2015 | ¥951 | ¥1,240 |
November 2015 | ¥947 | ¥1,235 |
October 2015 | ¥945 | ¥1,232 |
September 2015 | ¥948 | ¥1,236 |
August 2015 | ¥985 | ¥1,310 |
July 2015 | ¥1,040 | ¥1,383 |
June 2015 | ¥1,012 | ¥1,346 |
May 2015 | ¥1,063 | ¥1,413 |
April 2015 | ¥1,066 | ¥1,417 |
March 2015 | ¥1,029 | ¥1,369 |
February 2015 | ¥1,037 | ¥1,403 |
January 2015 | ¥982 | ¥1,328 |
December 2014 | ¥974 | ¥1,318 |
November 2014 | ¥977 | ¥1,322 |
October 2014 | ¥934 | ¥1,263 |
September 2014 | ¥945 | ¥1,279 |
August 2014 | ¥995 | ¥1,370 |
July 2014 | ¥1,030 | ¥1,417 |
June 2014 | ¥1,109 | ¥1,527 |
May 2014 | ¥1,028 | ¥1,415 |
April 2014 | ¥1,177 | ¥1,620 |
March 2014 | ¥1,400 | ¥1,927 |
February 2014 | ¥1,491 | ¥2,079 |
January 2014 | ¥1,331 | ¥1,856 |
December 2013 | ¥1,503 | ¥2,095 |
November 2013 | ¥1,561 | ¥2,176 |
October 2013 | ¥1,623 | ¥2,262 |
September 2013 | ¥1,583 | ¥2,207 |
August 2013 | ¥1,494 | ¥2,106 |
July 2013 | ¥1,917 | ¥2,703 |
June 2013 | ¥1,895 | ¥2,671 |
May 2013 | ¥2,082 | ¥2,935 |
April 2013 | ¥2,802 | ¥3,950 |
March 2013 | ¥2,164 | ¥3,050 |
February 2013 | ¥1,908 | ¥2,695 |
January 2013 | ¥2,255 | ¥3,185 |
December 2012 | ¥1,827 | ¥2,580 |
November 2012 | ¥2,241 | ¥3,165 |
October 2012 | ¥2,570 | ¥3,630 |
September 2012 | ¥2,315 | ¥3,270 |
August 2012 | ¥2,273 | ¥3,230 |
July 2012 | ¥1,769 | ¥2,514 |
June 2012 | ¥1,531 | ¥2,176 |
May 2012 | ¥1,748 | ¥2,484 |
April 2012 | ¥1,298 | ¥1,845 |
March 2012 | ¥1,154 | ¥1,640 |
February 2012 | ¥1,084 | ¥1,558 |
January 2012 | ¥972 | ¥1,397 |
December 2011 | ¥904 | ¥1,300 |
November 2011 | ¥775 | ¥1,115 |
October 2011 | ¥824 | ¥1,185 |
September 2011 | ¥759 | ¥1,091 |
August 2011 | ¥716 | ¥1,042 |
July 2011 | ¥859 | ¥1,250 |
June 2011 | ¥969 | ¥1,410 |
May 2011 | ¥915 | ¥1,332 |
April 2011 | ¥723 | ¥1,052 |
March 2011 | ¥482 | ¥701 |
February 2011 | ¥333 | ¥493 |
January 2011 | ¥287 | ¥425 |
December 2010 | ¥291 | ¥431 |
November 2010 | ¥271 | ¥401 |
October 2010 | ¥216 | ¥320 |
September 2010 | ¥228 | ¥338 |
August 2010 | ¥252 | ¥378 |
July 2010 | ¥333 | ¥500 |
June 2010 | ¥325 | ¥488 |
May 2010 | ¥313 | ¥470 |
April 2010 | ¥312 | ¥468 |
March 2010 | ¥250 | ¥375 |
February 2010 | ¥214 | ¥321 |
January 2010 | ¥264 | ¥397 |
December 2009 | ¥233 | ¥350 |
November 2009 | ¥176 | ¥265 |
October 2009 | ¥154 | ¥231 |
September 2009 | ¥166 | ¥250 |
August 2009 | ¥171 | ¥257 |
July 2009 | ¥144 | ¥216 |
June 2009 | ¥154 | ¥232 |
May 2009 | ¥128 | ¥192 |
April 2009 | ¥107 | ¥160 |
March 2009 | ¥104 | ¥156 |
February 2009 | ¥87 | ¥130 |
January 2009 | ¥105 | ¥158 |
December 2008 | ¥117 | ¥175 |
November 2008 | ¥132 | ¥199 |
October 2008 | ¥136 | ¥205 |
September 2008 | ¥199 | ¥299 |
August 2008 | ¥204 | ¥306 |
July 2008 | ¥217 | ¥326 |
June 2008 | ¥240 | ¥360 |
May 2008 | ¥254 | ¥381 |
April 2008 | ¥268 | ¥403 |
March 2008 | ¥238 | ¥358 |
February 2008 | ¥271 | ¥420 |
January 2008 | ¥259 | ¥401 |
December 2007 | ¥238 | ¥368 |
November 2007 | ¥287 | ¥444 |
October 2007 | ¥400 | ¥620 |
September 2007 | ¥380 | ¥588 |
August 2007 | ¥384 | ¥608 |
July 2007 | ¥436 | ¥690 |
June 2007 | ¥435 | ¥688 |
May 2007 | ¥441 | ¥697 |
April 2007 | ¥441 | ¥697 |
March 2007 | ¥526 | ¥832 |
February 2007 | ¥587 | ¥942 |
January 2007 | ¥662 | ¥1,062 |
December 2006 | ¥676 | ¥1,085 |
November 2006 | ¥673 | ¥1,080 |
October 2006 | ¥692 | ¥1,110 |
September 2006 | ¥674 | ¥1,081 |
August 2006 | ¥767 | ¥1,230 |
July 2006 | ¥747 | ¥1,199 |
June 2006 | ¥754 | ¥1,210 |
May 2006 | ¥694 | ¥1,114 |
April 2006 | ¥842 | ¥1,350 |
March 2006 | ¥879 | ¥1,410 |
February 2006 | ¥835 | ¥1,340 |
January 2006 | ¥910 | ¥1,460 |
December 2005 | ¥910 | ¥1,460 |
November 2005 | ¥823 | ¥1,320 |
October 2005 | ¥842 | ¥1,350 |
September 2005 | ¥810 | ¥1,300 |
August 2005 | ¥792 | ¥1,270 |
July 2005 | ¥880 | ¥1,411 |
June 2005 | ¥767 | ¥1,231 |
May 2005 | ¥723 | ¥1,160 |
April 2005 | ¥543 | ¥871 |
March 2005 | ¥573 | ¥920 |
February 2005 | ¥555 | ¥890 |
January 2005 | ¥561 | ¥900 |
December 2004 | ¥567 | ¥910 |
November 2004 | ¥499 | ¥800 |
October 2004 | ¥443 | ¥710 |
September 2004 | ¥505 | ¥810 |
August 2004 | ¥554 | ¥894 |
July 2004 | ¥607 | ¥980 |
June 2004 | ¥558 | ¥900 |
May 2004 | ¥409 | ¥660 |
April 2004 | ¥364 | ¥587 |
March 2004 | ¥322 | ¥520 |
February 2004 | ¥260 | ¥426 |
January 2004 | ¥250 | ¥409 |
December 2003 | ¥228 | ¥374 |
November 2003 | ¥237 | ¥388 |
October 2003 | ¥262 | ¥429 |
September 2003 | ¥258 | ¥423 |
August 2003 | ¥285 | ¥470 |
July 2003 | ¥273 | ¥450 |
June 2003 | ¥288 | ¥475 |
May 2003 | ¥204 | ¥336 |
April 2003 | ¥182 | ¥300 |
March 2003 | ¥163 | ¥269 |
February 2003 | ¥165 | ¥277 |
January 2003 | ¥155 | ¥260 |
December 2002 | ¥155 | ¥260 |
November 2002 | ¥167 | ¥280 |
October 2002 | ¥164 | ¥275 |
September 2002 | ¥182 | ¥305 |
August 2002 | ¥201 | ¥340 |
July 2002 | ¥197 | ¥334 |
June 2002 | ¥190 | ¥321 |
May 2002 | ¥206 | ¥348 |
April 2002 | ¥130 | ¥220 |
March 2002 | ¥127 | ¥215 |
February 2002 | ¥117 | ¥200 |
January 2002 | ¥111 | ¥190 |
December 2001 | ¥114 | ¥195 |
November 2001 | ¥134 | ¥230 |
October 2001 | ¥160 | ¥273 |
September 2001 | ¥146 | ¥250 |
August 2001 | ¥174 | ¥300 |
July 2001 | ¥196 | ¥338 |
June 2001 | ¥217 | ¥375 |
May 2001 | ¥223 | ¥385 |
April 2001 | ¥226 | ¥390 |
March 2001 | ¥218 | ¥377 |
February 2001 | ¥183 | ¥320 |
January 2001 | ¥188 | ¥329 |
December 2000 | ¥189 | ¥330 |
November 2000 | ¥206 | ¥360 |
October 2000 | ¥188 | ¥329 |
September 2000 | ¥220 | ¥385 |
August 2000 | ¥215 | ¥379 |
July 2000 | ¥204 | ¥360 |
June 2000 | ¥193 | ¥340 |
May 2000 | ¥182 | ¥320 |
April 2000 | ¥140 | ¥247 |
6932.T
Price: ¥1,584
Forward Dividend Yield: 2.21%
Payout Ratio: 10.42%
Dividend Per Share: 35.00 JPY
Earnings Per Share: 335.81 JPY
P/E Ratio: 5.71
Exchange: JPX
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Market Capitalization: 23.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 11.11%
DGR5: 6.67%
DGR10: 8.83%