ENDO LIGHTING CORP - Price History

Monthly price history for 6932.T (ENDO LIGHTING CORP)

DateAdjusted priceReal 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

52 week price:
1115.00
1676.00

5-year range yield:
1.41%
5.20%

Forward Dividend Yield: 2.21%

Payout Ratio: 10.42%

Payout Ratio Range:
10.42%
30.43%

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%

Links: