ENPLAS CORP - Price History
Monthly price history for 6961.T (ENPLAS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥7,310 | ¥7,310 |
| April 2024 | ¥8,710 | ¥8,710 |
| March 2024 | ¥7,410 | ¥7,410 |
| February 2024 | ¥8,276 | ¥8,310 |
| January 2024 | ¥12,110 | ¥12,160 |
| December 2023 | ¥11,950 | ¥12,000 |
| November 2023 | ¥13,285 | ¥13,340 |
| October 2023 | ¥8,296 | ¥8,330 |
| September 2023 | ¥10,427 | ¥10,470 |
| August 2023 | ¥10,923 | ¥11,000 |
| July 2023 | ¥6,037 | ¥6,080 |
| June 2023 | ¥5,789 | ¥5,830 |
| May 2023 | ¥5,422 | ¥5,460 |
| April 2023 | ¥4,533 | ¥4,565 |
| March 2023 | ¥4,851 | ¥4,885 |
| February 2023 | ¥4,006 | ¥4,060 |
| January 2023 | ¥3,690 | ¥3,740 |
| December 2022 | ¥3,808 | ¥3,860 |
| November 2022 | ¥4,410 | ¥4,470 |
| October 2022 | ¥4,015 | ¥4,070 |
| September 2022 | ¥4,015 | ¥4,070 |
| August 2022 | ¥4,148 | ¥4,235 |
| July 2022 | ¥2,917 | ¥2,978 |
| June 2022 | ¥3,119 | ¥3,185 |
| May 2022 | ¥3,349 | ¥3,420 |
| April 2022 | ¥2,729 | ¥2,787 |
| March 2022 | ¥2,659 | ¥2,715 |
| February 2022 | ¥2,595 | ¥2,674 |
| January 2022 | ¥2,815 | ¥2,901 |
| December 2021 | ¥2,646 | ¥2,726 |
| November 2021 | ¥2,447 | ¥2,521 |
| October 2021 | ¥2,926 | ¥3,015 |
| September 2021 | ¥3,062 | ¥3,155 |
| August 2021 | ¥3,031 | ¥3,145 |
| July 2021 | ¥3,190 | ¥3,310 |
| June 2021 | ¥3,561 | ¥3,695 |
| May 2021 | ¥3,956 | ¥4,105 |
| April 2021 | ¥4,042 | ¥4,195 |
| March 2021 | ¥3,994 | ¥4,145 |
| February 2021 | ¥4,234 | ¥4,410 |
| January 2021 | ¥4,431 | ¥4,615 |
| December 2020 | ¥3,745 | ¥3,900 |
| November 2020 | ¥2,716 | ¥2,829 |
| October 2020 | ¥2,190 | ¥2,281 |
| September 2020 | ¥2,151 | ¥2,240 |
| August 2020 | ¥2,029 | ¥2,127 |
| July 2020 | ¥1,987 | ¥2,083 |
| June 2020 | ¥2,263 | ¥2,372 |
| May 2020 | ¥2,195 | ¥2,301 |
| April 2020 | ¥2,171 | ¥2,275 |
| March 2020 | ¥2,023 | ¥2,120 |
| February 2020 | ¥2,430 | ¥2,564 |
| January 2020 | ¥2,819 | ¥2,974 |
| December 2019 | ¥3,398 | ¥3,585 |
| November 2019 | ¥3,450 | ¥3,640 |
| October 2019 | ¥3,313 | ¥3,495 |
| September 2019 | ¥3,318 | ¥3,500 |
| August 2019 | ¥2,800 | ¥2,967 |
| July 2019 | ¥3,299 | ¥3,495 |
| June 2019 | ¥3,020 | ¥3,200 |
| May 2019 | ¥2,860 | ¥3,030 |
| April 2019 | ¥2,973 | ¥3,150 |
| March 2019 | ¥2,688 | ¥2,848 |
| February 2019 | ¥2,792 | ¥2,974 |
| January 2019 | ¥2,770 | ¥2,951 |
| December 2018 | ¥2,562 | ¥2,729 |
| November 2018 | ¥2,943 | ¥3,135 |
| October 2018 | ¥2,873 | ¥3,060 |
| September 2018 | ¥3,060 | ¥3,260 |
| August 2018 | ¥2,943 | ¥3,175 |
| July 2018 | ¥2,915 | ¥3,145 |
| June 2018 | ¥2,864 | ¥3,090 |
| May 2018 | ¥2,966 | ¥3,200 |
| April 2018 | ¥2,933 | ¥3,165 |
| March 2018 | ¥3,295 | ¥3,555 |
| February 2018 | ¥3,587 | ¥3,915 |
| January 2018 | ¥3,770 | ¥4,115 |
| December 2017 | ¥4,288 | ¥4,680 |
| November 2017 | ¥4,247 | ¥4,635 |
| October 2017 | ¥4,389 | ¥4,790 |
| September 2017 | ¥4,774 | ¥5,210 |
| August 2017 | ¥4,317 | ¥4,750 |
| July 2017 | ¥4,122 | ¥4,535 |
| June 2017 | ¥3,149 | ¥3,465 |
| May 2017 | ¥2,977 | ¥3,275 |
| April 2017 | ¥2,768 | ¥3,045 |
| March 2017 | ¥2,804 | ¥3,085 |
| February 2017 | ¥3,002 | ¥3,345 |
| January 2017 | ¥2,997 | ¥3,340 |
| December 2016 | ¥3,096 | ¥3,450 |
| November 2016 | ¥2,957 | ¥3,295 |
| October 2016 | ¥2,912 | ¥3,245 |
| September 2016 | ¥2,746 | ¥3,060 |
| August 2016 | ¥2,564 | ¥2,897 |
| July 2016 | ¥2,565 | ¥2,898 |
| June 2016 | ¥2,380 | ¥2,689 |
| May 2016 | ¥2,873 | ¥3,245 |
| April 2016 | ¥2,762 | ¥3,120 |
| March 2016 | ¥3,691 | ¥4,170 |
| February 2016 | ¥3,463 | ¥3,950 |
| January 2016 | ¥3,674 | ¥4,190 |
| December 2015 | ¥3,827 | ¥4,365 |
| November 2015 | ¥4,226 | ¥4,820 |
| October 2015 | ¥3,919 | ¥4,470 |
| September 2015 | ¥3,621 | ¥4,130 |
| August 2015 | ¥3,743 | ¥4,310 |
| July 2015 | ¥4,342 | ¥5,000 |
| June 2015 | ¥4,320 | ¥4,975 |
| May 2015 | ¥4,611 | ¥5,310 |
| April 2015 | ¥4,203 | ¥4,840 |
| March 2015 | ¥4,190 | ¥4,825 |
| February 2015 | ¥4,391 | ¥5,100 |
| January 2015 | ¥3,638 | ¥4,225 |
| December 2014 | ¥3,530 | ¥4,100 |
| November 2014 | ¥3,414 | ¥3,965 |
| October 2014 | ¥3,539 | ¥4,110 |
| September 2014 | ¥4,822 | ¥5,600 |
| August 2014 | ¥5,018 | ¥5,870 |
| July 2014 | ¥5,326 | ¥6,230 |
| June 2014 | ¥6,309 | ¥7,380 |
| May 2014 | ¥5,668 | ¥6,630 |
| April 2014 | ¥5,018 | ¥5,870 |
| March 2014 | ¥4,959 | ¥5,800 |
| February 2014 | ¥5,645 | ¥6,650 |
| January 2014 | ¥5,874 | ¥6,920 |
| December 2013 | ¥6,129 | ¥7,220 |
| November 2013 | ¥5,730 | ¥6,750 |
| October 2013 | ¥5,475 | ¥6,450 |
| September 2013 | ¥5,280 | ¥6,220 |
| August 2013 | ¥6,117 | ¥7,240 |
| July 2013 | ¥6,632 | ¥7,850 |
| June 2013 | ¥6,201 | ¥7,340 |
| May 2013 | ¥5,247 | ¥6,210 |
| April 2013 | ¥4,782 | ¥5,660 |
| March 2013 | ¥3,806 | ¥4,505 |
| February 2013 | ¥3,358 | ¥3,995 |
| January 2013 | ¥3,396 | ¥4,040 |
| December 2012 | ¥3,245 | ¥3,860 |
| November 2012 | ¥3,035 | ¥3,610 |
| October 2012 | ¥2,395 | ¥2,849 |
| September 2012 | ¥2,260 | ¥2,688 |
| August 2012 | ¥2,065 | ¥2,476 |
| July 2012 | ¥1,922 | ¥2,304 |
| June 2012 | ¥1,734 | ¥2,079 |
| May 2012 | ¥1,710 | ¥2,050 |
| April 2012 | ¥1,822 | ¥2,184 |
| March 2012 | ¥1,762 | ¥2,113 |
| February 2012 | ¥1,473 | ¥1,775 |
| January 2012 | ¥1,434 | ¥1,728 |
| December 2011 | ¥1,328 | ¥1,600 |
| November 2011 | ¥1,136 | ¥1,369 |
| October 2011 | ¥1,404 | ¥1,692 |
| September 2011 | ¥1,257 | ¥1,515 |
| August 2011 | ¥1,293 | ¥1,566 |
| July 2011 | ¥992 | ¥1,201 |
| June 2011 | ¥946 | ¥1,145 |
| May 2011 | ¥861 | ¥1,042 |
| April 2011 | ¥925 | ¥1,120 |
| March 2011 | ¥904 | ¥1,094 |
| February 2011 | ¥1,001 | ¥1,220 |
| January 2011 | ¥984 | ¥1,200 |
| December 2010 | ¥1,062 | ¥1,295 |
| November 2010 | ¥968 | ¥1,180 |
| October 2010 | ¥845 | ¥1,030 |
| September 2010 | ¥953 | ¥1,162 |
| August 2010 | ¥1,086 | ¥1,332 |
| July 2010 | ¥1,517 | ¥1,861 |
| June 2010 | ¥1,506 | ¥1,847 |
| May 2010 | ¥1,388 | ¥1,702 |
| April 2010 | ¥1,467 | ¥1,800 |
| March 2010 | ¥1,499 | ¥1,839 |
| February 2010 | ¥1,322 | ¥1,628 |
| January 2010 | ¥1,283 | ¥1,580 |
| December 2009 | ¥1,436 | ¥1,768 |
| November 2009 | ¥1,301 | ¥1,602 |
| October 2009 | ¥1,259 | ¥1,551 |
| September 2009 | ¥1,401 | ¥1,725 |
| August 2009 | ¥1,452 | ¥1,793 |
| July 2009 | ¥1,395 | ¥1,723 |
| June 2009 | ¥1,135 | ¥1,401 |
| May 2009 | ¥688 | ¥850 |
| April 2009 | ¥744 | ¥919 |
| March 2009 | ¥761 | ¥940 |
| February 2009 | ¥777 | ¥964 |
| January 2009 | ¥769 | ¥955 |
| December 2008 | ¥802 | ¥996 |
| November 2008 | ¥740 | ¥918 |
| October 2008 | ¥628 | ¥779 |
| September 2008 | ¥753 | ¥935 |
| August 2008 | ¥848 | ¥1,058 |
| July 2008 | ¥879 | ¥1,096 |
| June 2008 | ¥982 | ¥1,225 |
| May 2008 | ¥1,017 | ¥1,269 |
| April 2008 | ¥874 | ¥1,090 |
| March 2008 | ¥847 | ¥1,056 |
| February 2008 | ¥904 | ¥1,133 |
| January 2008 | ¥867 | ¥1,087 |
| December 2007 | ¥979 | ¥1,227 |
| November 2007 | ¥1,070 | ¥1,341 |
| October 2007 | ¥914 | ¥1,146 |
| September 2007 | ¥1,179 | ¥1,478 |
| August 2007 | ¥1,329 | ¥1,671 |
| July 2007 | ¥1,451 | ¥1,825 |
| June 2007 | ¥1,606 | ¥2,020 |
| May 2007 | ¥1,331 | ¥1,674 |
| April 2007 | ¥1,396 | ¥1,755 |
| March 2007 | ¥1,528 | ¥1,921 |
| February 2007 | ¥1,580 | ¥1,997 |
| January 2007 | ¥1,634 | ¥2,065 |
| December 2006 | ¥1,519 | ¥1,920 |
| November 2006 | ¥1,386 | ¥1,752 |
| October 2006 | ¥1,295 | ¥1,637 |
| September 2006 | ¥1,491 | ¥1,884 |
| August 2006 | ¥1,574 | ¥2,000 |
| July 2006 | ¥1,503 | ¥1,909 |
| June 2006 | ¥1,736 | ¥2,205 |
| May 2006 | ¥1,802 | ¥2,290 |
| April 2006 | ¥1,968 | ¥2,500 |
| March 2006 | ¥2,251 | ¥2,860 |
| February 2006 | ¥2,341 | ¥2,985 |
| January 2006 | ¥2,447 | ¥3,120 |
| December 2005 | ¥2,572 | ¥3,280 |
| November 2005 | ¥2,509 | ¥3,200 |
| October 2005 | ¥2,172 | ¥2,770 |
| September 2005 | ¥2,431 | ¥3,100 |
| August 2005 | ¥2,445 | ¥3,130 |
| July 2005 | ¥2,336 | ¥2,990 |
| June 2005 | ¥2,344 | ¥3,000 |
| May 2005 | ¥2,020 | ¥2,585 |
| April 2005 | ¥2,141 | ¥2,740 |
| March 2005 | ¥2,211 | ¥2,830 |
| February 2005 | ¥2,334 | ¥3,000 |
| January 2005 | ¥2,182 | ¥2,805 |
| December 2004 | ¥2,342 | ¥3,010 |
| November 2004 | ¥2,225 | ¥2,860 |
| October 2004 | ¥2,388 | ¥3,070 |
| September 2004 | ¥2,295 | ¥2,950 |
| August 2004 | ¥2,142 | ¥2,765 |
| July 2004 | ¥2,316 | ¥2,990 |
| June 2004 | ¥2,750 | ¥3,550 |
| May 2004 | ¥2,827 | ¥3,650 |
| April 2004 | ¥2,866 | ¥3,700 |
| March 2004 | ¥2,781 | ¥3,590 |
| February 2004 | ¥2,624 | ¥3,400 |
| January 2004 | ¥2,477 | ¥3,210 |
| December 2003 | ¥2,601 | ¥3,370 |
| November 2003 | ¥2,555 | ¥3,310 |
| October 2003 | ¥2,817 | ¥3,650 |
| September 2003 | ¥2,609 | ¥3,380 |
| August 2003 | ¥2,562 | ¥3,330 |
| July 2003 | ¥2,362 | ¥3,070 |
| June 2003 | ¥2,181 | ¥2,835 |
| May 2003 | ¥2,158 | ¥2,805 |
| April 2003 | ¥2,131 | ¥2,770 |
| March 2003 | ¥2,004 | ¥2,605 |
| February 2003 | ¥2,110 | ¥2,750 |
| January 2003 | ¥2,002 | ¥2,610 |
| December 2002 | ¥2,263 | ¥2,950 |
| November 2002 | ¥2,570 | ¥3,350 |
| October 2002 | ¥2,455 | ¥3,200 |
| September 2002 | ¥2,892 | ¥3,770 |
| August 2002 | ¥2,733 | ¥3,570 |
| July 2002 | ¥2,503 | ¥3,270 |
| June 2002 | ¥2,741 | ¥3,580 |
| May 2002 | ¥2,611 | ¥3,410 |
| April 2002 | ¥2,496 | ¥3,260 |
| March 2002 | ¥2,679 | ¥3,500 |
| February 2002 | ¥2,175 | ¥2,845 |
| January 2002 | ¥1,949 | ¥2,550 |
| December 2001 | ¥1,999 | ¥2,615 |
| November 2001 | ¥1,785 | ¥2,335 |
| October 2001 | ¥1,452 | ¥1,899 |
| September 2001 | ¥1,666 | ¥2,180 |
| August 2001 | ¥1,628 | ¥2,135 |
| July 2001 | ¥1,922 | ¥2,520 |
| June 2001 | ¥2,105 | ¥2,760 |
| May 2001 | ¥2,463 | ¥3,230 |
| April 2001 | ¥2,273 | ¥2,980 |
| March 2001 | ¥2,173 | ¥2,850 |
| February 2001 | ¥2,246 | ¥2,955 |
| January 2001 | ¥2,592 | ¥3,410 |
6961.T
Price: ¥7,310
52 week price:
5-year range yield:
Forward Dividend Yield: 0.82%
Payout Ratio: 16.40%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 383.06 JPY
P/E Ratio: 26.79
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 68.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 28.22%
DGR5: 1.59%
DGR10: 9.72%
DGR20: 13.79%