JEOL LTD - Price History
Monthly price history for 6951.T (JEOL LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,491 | ¥6,491 |
| April 2024 | ¥6,304 | ¥6,304 |
| March 2024 | ¥6,253 | ¥6,253 |
| February 2024 | ¥6,594 | ¥6,637 |
| January 2024 | ¥6,781 | ¥6,825 |
| December 2023 | ¥6,150 | ¥6,190 |
| November 2023 | ¥5,824 | ¥5,862 |
| October 2023 | ¥4,183 | ¥4,210 |
| September 2023 | ¥4,429 | ¥4,458 |
| August 2023 | ¥4,586 | ¥4,650 |
| July 2023 | ¥4,801 | ¥4,868 |
| June 2023 | ¥5,024 | ¥5,094 |
| May 2023 | ¥4,773 | ¥4,840 |
| April 2023 | ¥3,886 | ¥3,940 |
| March 2023 | ¥4,187 | ¥4,245 |
| February 2023 | ¥4,146 | ¥4,240 |
| January 2023 | ¥3,691 | ¥3,775 |
| December 2022 | ¥3,511 | ¥3,590 |
| November 2022 | ¥4,459 | ¥4,560 |
| October 2022 | ¥5,339 | ¥5,460 |
| September 2022 | ¥4,650 | ¥4,755 |
| August 2022 | ¥5,501 | ¥5,660 |
| July 2022 | ¥5,822 | ¥5,990 |
| June 2022 | ¥5,083 | ¥5,230 |
| May 2022 | ¥6,123 | ¥6,300 |
| April 2022 | ¥5,783 | ¥5,950 |
| March 2022 | ¥6,677 | ¥6,870 |
| February 2022 | ¥6,370 | ¥6,590 |
| January 2022 | ¥5,945 | ¥6,150 |
| December 2021 | ¥8,883 | ¥9,190 |
| November 2021 | ¥9,154 | ¥9,470 |
| October 2021 | ¥8,313 | ¥8,600 |
| September 2021 | ¥7,936 | ¥8,210 |
| August 2021 | ¥7,846 | ¥8,130 |
| July 2021 | ¥6,843 | ¥7,090 |
| June 2021 | ¥6,273 | ¥6,500 |
| May 2021 | ¥5,424 | ¥5,620 |
| April 2021 | ¥5,935 | ¥6,150 |
| March 2021 | ¥4,237 | ¥4,390 |
| February 2021 | ¥3,830 | ¥3,980 |
| January 2021 | ¥4,109 | ¥4,270 |
| December 2020 | ¥4,682 | ¥4,865 |
| November 2020 | ¥3,941 | ¥4,095 |
| October 2020 | ¥3,185 | ¥3,310 |
| September 2020 | ¥3,479 | ¥3,615 |
| August 2020 | ¥2,983 | ¥3,110 |
| July 2020 | ¥2,801 | ¥2,920 |
| June 2020 | ¥2,865 | ¥2,987 |
| May 2020 | ¥3,089 | ¥3,220 |
| April 2020 | ¥3,084 | ¥3,215 |
| March 2020 | ¥2,530 | ¥2,637 |
| February 2020 | ¥2,713 | ¥2,841 |
| January 2020 | ¥3,428 | ¥3,590 |
| December 2019 | ¥3,175 | ¥3,325 |
| November 2019 | ¥2,889 | ¥3,025 |
| October 2019 | ¥2,768 | ¥2,899 |
| September 2019 | ¥2,447 | ¥2,563 |
| August 2019 | ¥2,222 | ¥2,338 |
| July 2019 | ¥2,337 | ¥2,459 |
| June 2019 | ¥2,288 | ¥2,408 |
| May 2019 | ¥2,200 | ¥2,315 |
| April 2019 | ¥2,134 | ¥2,245 |
| March 2019 | ¥1,893 | ¥1,992 |
| February 2019 | ¥1,725 | ¥1,826 |
| January 2019 | ¥1,864 | ¥1,973 |
| December 2018 | ¥1,565 | ¥1,657 |
| November 2018 | ¥1,877 | ¥1,987 |
| October 2018 | ¥1,753 | ¥1,856 |
| September 2018 | ¥2,329 | ¥2,466 |
| August 2018 | ¥2,178 | ¥2,310 |
| July 2018 | ¥2,095 | ¥2,222 |
| June 2018 | ¥2,152 | ¥2,282 |
| May 2018 | ¥2,140 | ¥2,270 |
| April 2018 | ¥1,773 | ¥1,880 |
| March 2018 | ¥1,846 | ¥1,958 |
| February 2018 | ¥1,668 | ¥1,778 |
| January 2018 | ¥1,231 | ¥1,312 |
| December 2017 | ¥1,199 | ¥1,278 |
| November 2017 | ¥1,231 | ¥1,312 |
| October 2017 | ¥1,122 | ¥1,196 |
| September 2017 | ¥1,073 | ¥1,144 |
| August 2017 | ¥968 | ¥1,038 |
| July 2017 | ¥1,123 | ¥1,204 |
| June 2017 | ¥1,095 | ¥1,174 |
| May 2017 | ¥1,033 | ¥1,108 |
| April 2017 | ¥1,022 | ¥1,096 |
| March 2017 | ¥1,104 | ¥1,184 |
| February 2017 | ¥979 | ¥1,056 |
| January 2017 | ¥1,053 | ¥1,136 |
| December 2016 | ¥945 | ¥1,020 |
| November 2016 | ¥836 | ¥902 |
| October 2016 | ¥814 | ¥878 |
| September 2016 | ¥752 | ¥812 |
| August 2016 | ¥698 | ¥760 |
| July 2016 | ¥759 | ¥826 |
| June 2016 | ¥719 | ¥782 |
| May 2016 | ¥1,018 | ¥1,108 |
| April 2016 | ¥911 | ¥992 |
| March 2016 | ¥1,047 | ¥1,140 |
| February 2016 | ¥986 | ¥1,080 |
| January 2016 | ¥1,234 | ¥1,352 |
| December 2015 | ¥1,442 | ¥1,580 |
| November 2015 | ¥1,510 | ¥1,654 |
| October 2015 | ¥1,340 | ¥1,468 |
| September 2015 | ¥1,249 | ¥1,368 |
| August 2015 | ¥1,337 | ¥1,470 |
| July 2015 | ¥949 | ¥1,044 |
| June 2015 | ¥1,010 | ¥1,110 |
| May 2015 | ¥1,099 | ¥1,208 |
| April 2015 | ¥1,106 | ¥1,216 |
| March 2015 | ¥1,148 | ¥1,262 |
| February 2015 | ¥1,003 | ¥1,108 |
| January 2015 | ¥1,040 | ¥1,148 |
| December 2014 | ¥1,128 | ¥1,246 |
| November 2014 | ¥1,012 | ¥1,118 |
| October 2014 | ¥954 | ¥1,054 |
| September 2014 | ¥936 | ¥1,034 |
| August 2014 | ¥798 | ¥886 |
| July 2014 | ¥806 | ¥894 |
| June 2014 | ¥728 | ¥808 |
| May 2014 | ¥620 | ¥688 |
| April 2014 | ¥685 | ¥760 |
| March 2014 | ¥706 | ¥784 |
| February 2014 | ¥677 | ¥756 |
| January 2014 | ¥861 | ¥962 |
| December 2013 | ¥891 | ¥996 |
| November 2013 | ¥870 | ¥972 |
| October 2013 | ¥791 | ¥884 |
| September 2013 | ¥840 | ¥938 |
| August 2013 | ¥767 | ¥862 |
| July 2013 | ¥899 | ¥1,010 |
| June 2013 | ¥819 | ¥920 |
| May 2013 | ¥908 | ¥1,020 |
| April 2013 | ¥776 | ¥872 |
| March 2013 | ¥732 | ¥822 |
| February 2013 | ¥652 | ¥736 |
| January 2013 | ¥615 | ¥694 |
| December 2012 | ¥408 | ¥460 |
| November 2012 | ¥317 | ¥358 |
| October 2012 | ¥294 | ¥332 |
| September 2012 | ¥310 | ¥350 |
| August 2012 | ¥296 | ¥334 |
| July 2012 | ¥312 | ¥352 |
| June 2012 | ¥351 | ¥396 |
| May 2012 | ¥314 | ¥354 |
| April 2012 | ¥425 | ¥480 |
| March 2012 | ¥431 | ¥486 |
| February 2012 | ¥409 | ¥462 |
| January 2012 | ¥377 | ¥426 |
| December 2011 | ¥342 | ¥386 |
| November 2011 | ¥361 | ¥408 |
| October 2011 | ¥374 | ¥422 |
| September 2011 | ¥393 | ¥444 |
| August 2011 | ¥393 | ¥448 |
| July 2011 | ¥432 | ¥492 |
| June 2011 | ¥469 | ¥534 |
| May 2011 | ¥449 | ¥512 |
| April 2011 | ¥390 | ¥444 |
| March 2011 | ¥425 | ¥484 |
| February 2011 | ¥463 | ¥532 |
| January 2011 | ¥498 | ¥572 |
| December 2010 | ¥496 | ¥570 |
| November 2010 | ¥485 | ¥558 |
| October 2010 | ¥395 | ¥454 |
| September 2010 | ¥433 | ¥498 |
| August 2010 | ¥435 | ¥504 |
| July 2010 | ¥506 | ¥586 |
| June 2010 | ¥533 | ¥618 |
| May 2010 | ¥556 | ¥644 |
| April 2010 | ¥590 | ¥684 |
| March 2010 | ¥622 | ¥720 |
| February 2010 | ¥548 | ¥638 |
| January 2010 | ¥573 | ¥666 |
| December 2009 | ¥567 | ¥660 |
| November 2009 | ¥569 | ¥662 |
| October 2009 | ¥633 | ¥736 |
| September 2009 | ¥693 | ¥806 |
| August 2009 | ¥744 | ¥870 |
| July 2009 | ¥629 | ¥736 |
| June 2009 | ¥655 | ¥766 |
| May 2009 | ¥556 | ¥650 |
| April 2009 | ¥450 | ¥526 |
| March 2009 | ¥448 | ¥524 |
| February 2009 | ¥440 | ¥518 |
| January 2009 | ¥417 | ¥490 |
| December 2008 | ¥466 | ¥548 |
| November 2008 | ¥479 | ¥564 |
| October 2008 | ¥464 | ¥546 |
| September 2008 | ¥539 | ¥634 |
| August 2008 | ¥667 | ¥790 |
| July 2008 | ¥753 | ¥892 |
| June 2008 | ¥790 | ¥936 |
| May 2008 | ¥740 | ¥876 |
| April 2008 | ¥677 | ¥802 |
| March 2008 | ¥637 | ¥754 |
| February 2008 | ¥651 | ¥776 |
| January 2008 | ¥735 | ¥876 |
| December 2007 | ¥800 | ¥954 |
| November 2007 | ¥841 | ¥1,002 |
| October 2007 | ¥836 | ¥996 |
| September 2007 | ¥731 | ¥872 |
| August 2007 | ¥856 | ¥1,032 |
| July 2007 | ¥1,296 | ¥1,562 |
| June 2007 | ¥1,354 | ¥1,632 |
| May 2007 | ¥1,367 | ¥1,648 |
| April 2007 | ¥1,336 | ¥1,610 |
| March 2007 | ¥1,289 | ¥1,554 |
| February 2007 | ¥1,229 | ¥1,494 |
| January 2007 | ¥1,244 | ¥1,512 |
| December 2006 | ¥1,180 | ¥1,434 |
| November 2006 | ¥1,114 | ¥1,354 |
| October 2006 | ¥1,257 | ¥1,528 |
| September 2006 | ¥1,239 | ¥1,506 |
| August 2006 | ¥1,273 | ¥1,554 |
| July 2006 | ¥1,220 | ¥1,490 |
| June 2006 | ¥1,266 | ¥1,546 |
| May 2006 | ¥1,255 | ¥1,532 |
| April 2006 | ¥1,158 | ¥1,414 |
| March 2006 | ¥1,076 | ¥1,314 |
| February 2006 | ¥1,002 | ¥1,228 |
| January 2006 | ¥1,083 | ¥1,328 |
| December 2005 | ¥1,095 | ¥1,342 |
| November 2005 | ¥1,015 | ¥1,244 |
| October 2005 | ¥933 | ¥1,144 |
| September 2005 | ¥969 | ¥1,188 |
| August 2005 | ¥986 | ¥1,214 |
| July 2005 | ¥982 | ¥1,208 |
| June 2005 | ¥996 | ¥1,226 |
| May 2005 | ¥975 | ¥1,200 |
| April 2005 | ¥998 | ¥1,228 |
| March 2005 | ¥1,079 | ¥1,328 |
| February 2005 | ¥1,169 | ¥1,444 |
| January 2005 | ¥1,111 | ¥1,372 |
| December 2004 | ¥1,080 | ¥1,334 |
| November 2004 | ¥1,078 | ¥1,332 |
| October 2004 | ¥954 | ¥1,178 |
| September 2004 | ¥1,078 | ¥1,332 |
| August 2004 | ¥1,166 | ¥1,446 |
| July 2004 | ¥1,126 | ¥1,396 |
| June 2004 | ¥1,310 | ¥1,624 |
| May 2004 | ¥1,139 | ¥1,412 |
| April 2004 | ¥1,315 | ¥1,630 |
| March 2004 | ¥1,444 | ¥1,790 |
| February 2004 | ¥1,292 | ¥1,606 |
| January 2004 | ¥1,276 | ¥1,586 |
| December 2003 | ¥1,199 | ¥1,490 |
| November 2003 | ¥1,284 | ¥1,596 |
| October 2003 | ¥1,657 | ¥2,060 |
| September 2003 | ¥632 | ¥786 |
| August 2003 | ¥647 | ¥804 |
| July 2003 | ¥608 | ¥756 |
| June 2003 | ¥616 | ¥766 |
| May 2003 | ¥553 | ¥688 |
| April 2003 | ¥467 | ¥580 |
| March 2003 | ¥565 | ¥702 |
| February 2003 | ¥637 | ¥792 |
| January 2003 | ¥671 | ¥834 |
| December 2002 | ¥690 | ¥858 |
| November 2002 | ¥833 | ¥1,036 |
| October 2002 | ¥896 | ¥1,114 |
| September 2002 | ¥928 | ¥1,154 |
| August 2002 | ¥956 | ¥1,194 |
| July 2002 | ¥1,091 | ¥1,362 |
| June 2002 | ¥1,185 | ¥1,480 |
| May 2002 | ¥1,233 | ¥1,540 |
| April 2002 | ¥1,112 | ¥1,388 |
| March 2002 | ¥1,097 | ¥1,370 |
| February 2002 | ¥1,079 | ¥1,352 |
| January 2002 | ¥1,004 | ¥1,258 |
| December 2001 | ¥991 | ¥1,242 |
| November 2001 | ¥940 | ¥1,178 |
| October 2001 | ¥835 | ¥1,046 |
| September 2001 | ¥739 | ¥926 |
| August 2001 | ¥813 | ¥1,024 |
| July 2001 | ¥835 | ¥1,052 |
| June 2001 | ¥1,008 | ¥1,270 |
| May 2001 | ¥973 | ¥1,226 |
| April 2001 | ¥983 | ¥1,238 |
| March 2001 | ¥921 | ¥1,160 |
| February 2001 | ¥784 | ¥992 |
| January 2001 | ¥819 | ¥1,036 |
6951.T
Price: ¥6,664
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 28.48%
Payout Ratio Range:
Dividend Per Share: 82.00 JPY
Earnings Per Share: 287.88 JPY
P/E Ratio: 22.90
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 340.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%