HI-LEX CORPORATION - Price History
Monthly price history for 7279.T (HI-LEX CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,546 | ¥1,546 |
| April 2024 | ¥1,549 | ¥1,549 |
| March 2024 | ¥1,669 | ¥1,669 |
| February 2024 | ¥1,701 | ¥1,701 |
| January 2024 | ¥1,561 | ¥1,561 |
| December 2023 | ¥1,359 | ¥1,359 |
| November 2023 | ¥1,520 | ¥1,520 |
| October 2023 | ¥1,315 | ¥1,315 |
| September 2023 | ¥1,583 | ¥1,603 |
| August 2023 | ¥1,232 | ¥1,248 |
| July 2023 | ¥1,169 | ¥1,184 |
| June 2023 | ¥1,186 | ¥1,201 |
| May 2023 | ¥1,115 | ¥1,129 |
| April 2023 | ¥1,208 | ¥1,223 |
| March 2023 | ¥1,181 | ¥1,213 |
| February 2023 | ¥1,276 | ¥1,311 |
| January 2023 | ¥1,120 | ¥1,150 |
| December 2022 | ¥1,054 | ¥1,082 |
| November 2022 | ¥1,083 | ¥1,112 |
| October 2022 | ¥1,031 | ¥1,059 |
| September 2022 | ¥990 | ¥1,033 |
| August 2022 | ¥1,031 | ¥1,076 |
| July 2022 | ¥1,073 | ¥1,120 |
| June 2022 | ¥1,080 | ¥1,127 |
| May 2022 | ¥1,108 | ¥1,156 |
| April 2022 | ¥1,096 | ¥1,144 |
| March 2022 | ¥1,131 | ¥1,198 |
| February 2022 | ¥1,264 | ¥1,339 |
| January 2022 | ¥1,304 | ¥1,381 |
| December 2021 | ¥1,416 | ¥1,500 |
| November 2021 | ¥1,539 | ¥1,630 |
| October 2021 | ¥1,715 | ¥1,816 |
| September 2021 | ¥1,663 | ¥1,778 |
| August 2021 | ¥1,625 | ¥1,737 |
| July 2021 | ¥1,552 | ¥1,659 |
| June 2021 | ¥1,557 | ¥1,665 |
| May 2021 | ¥1,634 | ¥1,747 |
| April 2021 | ¥1,559 | ¥1,667 |
| March 2021 | ¥1,621 | ¥1,751 |
| February 2021 | ¥1,604 | ¥1,733 |
| January 2021 | ¥1,378 | ¥1,489 |
| December 2020 | ¥1,421 | ¥1,535 |
| November 2020 | ¥1,108 | ¥1,197 |
| October 2020 | ¥1,021 | ¥1,103 |
| September 2020 | ¥1,082 | ¥1,192 |
| August 2020 | ¥985 | ¥1,086 |
| July 2020 | ¥995 | ¥1,097 |
| June 2020 | ¥1,075 | ¥1,185 |
| May 2020 | ¥1,203 | ¥1,326 |
| April 2020 | ¥1,060 | ¥1,168 |
| March 2020 | ¥1,105 | ¥1,230 |
| February 2020 | ¥1,468 | ¥1,634 |
| January 2020 | ¥1,575 | ¥1,753 |
| December 2019 | ¥1,804 | ¥2,008 |
| November 2019 | ¥1,670 | ¥1,859 |
| October 2019 | ¥1,522 | ¥1,695 |
| September 2019 | ¥1,483 | ¥1,677 |
| August 2019 | ¥1,416 | ¥1,602 |
| July 2019 | ¥1,564 | ¥1,769 |
| June 2019 | ¥1,543 | ¥1,745 |
| May 2019 | ¥1,650 | ¥1,866 |
| April 2019 | ¥1,826 | ¥2,065 |
| March 2019 | ¥1,814 | ¥2,077 |
| February 2019 | ¥1,903 | ¥2,179 |
| January 2019 | ¥1,814 | ¥2,077 |
| December 2018 | ¥1,904 | ¥2,180 |
| November 2018 | ¥2,114 | ¥2,420 |
| October 2018 | ¥2,070 | ¥2,370 |
| September 2018 | ¥2,189 | ¥2,535 |
| August 2018 | ¥2,208 | ¥2,557 |
| July 2018 | ¥2,399 | ¥2,778 |
| June 2018 | ¥2,422 | ¥2,805 |
| May 2018 | ¥2,480 | ¥2,872 |
| April 2018 | ¥2,457 | ¥2,845 |
| March 2018 | ¥2,448 | ¥2,861 |
| February 2018 | ¥2,507 | ¥2,930 |
| January 2018 | ¥2,390 | ¥2,794 |
| December 2017 | ¥2,404 | ¥2,810 |
| November 2017 | ¥2,390 | ¥2,793 |
| October 2017 | ¥2,459 | ¥2,874 |
| September 2017 | ¥2,519 | ¥2,971 |
| August 2017 | ¥2,461 | ¥2,903 |
| July 2017 | ¥2,443 | ¥2,882 |
| June 2017 | ¥2,418 | ¥2,852 |
| May 2017 | ¥2,357 | ¥2,780 |
| April 2017 | ¥2,335 | ¥2,754 |
| March 2017 | ¥2,479 | ¥2,953 |
| February 2017 | ¥2,424 | ¥2,887 |
| January 2017 | ¥2,482 | ¥2,957 |
| December 2016 | ¥2,475 | ¥2,948 |
| November 2016 | ¥2,391 | ¥2,848 |
| October 2016 | ¥2,409 | ¥2,870 |
| September 2016 | ¥2,279 | ¥2,740 |
| August 2016 | ¥2,260 | ¥2,717 |
| July 2016 | ¥2,251 | ¥2,706 |
| June 2016 | ¥2,003 | ¥2,408 |
| May 2016 | ¥2,288 | ¥2,751 |
| April 2016 | ¥2,318 | ¥2,787 |
| March 2016 | ¥2,547 | ¥3,090 |
| February 2016 | ¥2,514 | ¥3,050 |
| January 2016 | ¥2,724 | ¥3,305 |
| December 2015 | ¥2,889 | ¥3,505 |
| November 2015 | ¥3,020 | ¥3,665 |
| October 2015 | ¥3,066 | ¥3,720 |
| September 2015 | ¥2,881 | ¥3,500 |
| August 2015 | ¥3,107 | ¥3,775 |
| July 2015 | ¥3,276 | ¥3,980 |
| June 2015 | ¥3,313 | ¥4,025 |
| May 2015 | ¥3,251 | ¥3,950 |
| April 2015 | ¥3,165 | ¥3,845 |
| March 2015 | ¥2,981 | ¥3,645 |
| February 2015 | ¥3,128 | ¥3,825 |
| January 2015 | ¥2,768 | ¥3,385 |
| December 2014 | ¥2,719 | ¥3,325 |
| November 2014 | ¥2,547 | ¥3,115 |
| October 2014 | ¥2,335 | ¥2,855 |
| September 2014 | ¥2,634 | ¥3,250 |
| August 2014 | ¥2,262 | ¥2,791 |
| July 2014 | ¥2,301 | ¥2,839 |
| June 2014 | ¥2,268 | ¥2,798 |
| May 2014 | ¥2,013 | ¥2,483 |
| April 2014 | ¥2,047 | ¥2,526 |
| March 2014 | ¥2,102 | ¥2,616 |
| February 2014 | ¥1,932 | ¥2,404 |
| January 2014 | ¥1,964 | ¥2,444 |
| December 2013 | ¥1,981 | ¥2,465 |
| November 2013 | ¥1,798 | ¥2,238 |
| October 2013 | ¥1,704 | ¥2,120 |
| September 2013 | ¥1,714 | ¥2,153 |
| August 2013 | ¥1,595 | ¥2,003 |
| July 2013 | ¥1,575 | ¥1,978 |
| June 2013 | ¥1,545 | ¥1,940 |
| May 2013 | ¥1,700 | ¥2,135 |
| April 2013 | ¥1,664 | ¥2,090 |
| March 2013 | ¥1,462 | ¥1,855 |
| February 2013 | ¥1,377 | ¥1,747 |
| January 2013 | ¥1,182 | ¥1,499 |
| December 2012 | ¥1,135 | ¥1,440 |
| November 2012 | ¥1,026 | ¥1,302 |
| October 2012 | ¥936 | ¥1,187 |
| September 2012 | ¥880 | ¥1,135 |
| August 2012 | ¥957 | ¥1,235 |
| July 2012 | ¥947 | ¥1,222 |
| June 2012 | ¥1,023 | ¥1,320 |
| May 2012 | ¥857 | ¥1,106 |
| April 2012 | ¥1,079 | ¥1,392 |
| March 2012 | ¥1,167 | ¥1,528 |
| February 2012 | ¥1,084 | ¥1,419 |
| January 2012 | ¥928 | ¥1,215 |
| December 2011 | ¥914 | ¥1,197 |
| November 2011 | ¥860 | ¥1,126 |
| October 2011 | ¥881 | ¥1,153 |
| September 2011 | ¥934 | ¥1,238 |
| August 2011 | ¥986 | ¥1,307 |
| July 2011 | ¥1,119 | ¥1,483 |
| June 2011 | ¥1,090 | ¥1,445 |
| May 2011 | ¥1,126 | ¥1,493 |
| April 2011 | ¥1,009 | ¥1,338 |
| March 2011 | ¥1,044 | ¥1,400 |
| February 2011 | ¥1,155 | ¥1,550 |
| January 2011 | ¥1,030 | ¥1,382 |
| December 2010 | ¥980 | ¥1,315 |
| November 2010 | ¥863 | ¥1,158 |
| October 2010 | ¥748 | ¥1,004 |
| September 2010 | ¥793 | ¥1,085 |
| August 2010 | ¥831 | ¥1,137 |
| July 2010 | ¥873 | ¥1,195 |
| June 2010 | ¥848 | ¥1,161 |
| May 2010 | ¥790 | ¥1,082 |
| April 2010 | ¥860 | ¥1,177 |
| March 2010 | ¥856 | ¥1,187 |
| February 2010 | ¥721 | ¥999 |
| January 2010 | ¥631 | ¥875 |
| December 2009 | ¥620 | ¥860 |
| November 2009 | ¥545 | ¥756 |
| October 2009 | ¥613 | ¥850 |
| September 2009 | ¥606 | ¥847 |
| August 2009 | ¥633 | ¥884 |
| July 2009 | ¥607 | ¥848 |
| June 2009 | ¥594 | ¥830 |
| May 2009 | ¥499 | ¥697 |
| April 2009 | ¥471 | ¥658 |
| March 2009 | ¥413 | ¥580 |
| February 2009 | ¥414 | ¥582 |
| January 2009 | ¥438 | ¥615 |
| December 2008 | ¥541 | ¥760 |
| November 2008 | ¥595 | ¥835 |
| October 2008 | ¥721 | ¥1,012 |
| September 2008 | ¥788 | ¥1,124 |
| August 2008 | ¥967 | ¥1,380 |
| July 2008 | ¥964 | ¥1,376 |
| June 2008 | ¥1,009 | ¥1,440 |
| May 2008 | ¥996 | ¥1,422 |
| April 2008 | ¥897 | ¥1,280 |
| March 2008 | ¥962 | ¥1,390 |
| February 2008 | ¥942 | ¥1,360 |
| January 2008 | ¥886 | ¥1,280 |
| December 2007 | ¥1,094 | ¥1,580 |
| November 2007 | ¥1,191 | ¥1,720 |
| October 2007 | ¥1,252 | ¥1,808 |
| September 2007 | ¥1,214 | ¥1,768 |
| August 2007 | ¥1,153 | ¥1,679 |
| July 2007 | ¥1,237 | ¥1,801 |
| June 2007 | ¥1,261 | ¥1,836 |
| May 2007 | ¥1,203 | ¥1,752 |
| April 2007 | ¥1,333 | ¥1,940 |
| March 2007 | ¥1,320 | ¥1,930 |
| February 2007 | ¥1,292 | ¥1,890 |
| January 2007 | ¥1,329 | ¥1,943 |
| December 2006 | ¥1,402 | ¥2,050 |
| November 2006 | ¥1,176 | ¥1,720 |
| October 2006 | ¥1,135 | ¥1,660 |
| September 2006 | ¥1,095 | ¥1,610 |
| August 2006 | ¥1,115 | ¥1,640 |
| July 2006 | ¥1,136 | ¥1,670 |
| June 2006 | ¥1,329 | ¥1,955 |
| May 2006 | ¥1,359 | ¥1,998 |
| April 2006 | ¥1,428 | ¥2,100 |
| March 2006 | ¥1,398 | ¥2,065 |
| February 2006 | ¥1,263 | ¥1,865 |
| January 2006 | ¥1,225 | ¥1,809 |
| December 2005 | ¥1,246 | ¥1,840 |
| November 2005 | ¥1,246 | ¥1,840 |
| October 2005 | ¥1,137 | ¥1,679 |
| September 2005 | ¥1,161 | ¥1,720 |
| August 2005 | ¥1,063 | ¥1,575 |
| July 2005 | ¥1,033 | ¥1,530 |
| June 2005 | ¥933 | ¥1,382 |
| May 2005 | ¥888 | ¥1,315 |
| April 2005 | ¥1,046 | ¥1,549 |
| March 2005 | ¥994 | ¥1,480 |
| February 2005 | ¥1,008 | ¥1,501 |
| January 2005 | ¥944 | ¥1,405 |
| December 2004 | ¥901 | ¥1,341 |
| November 2004 | ¥925 | ¥1,378 |
| October 2004 | ¥981 | ¥1,460 |
| September 2004 | ¥1,039 | ¥1,555 |
| August 2004 | ¥1,035 | ¥1,550 |
| July 2004 | ¥1,014 | ¥1,518 |
| June 2004 | ¥1,043 | ¥1,562 |
| May 2004 | ¥995 | ¥1,489 |
| April 2004 | ¥982 | ¥1,470 |
| March 2004 | ¥997 | ¥1,500 |
| February 2004 | ¥844 | ¥1,270 |
| January 2004 | ¥844 | ¥1,269 |
| December 2003 | ¥731 | ¥1,100 |
| November 2003 | ¥747 | ¥1,123 |
| October 2003 | ¥851 | ¥1,280 |
| September 2003 | ¥813 | ¥1,229 |
| August 2003 | ¥760 | ¥1,149 |
| July 2003 | ¥783 | ¥1,185 |
| June 2003 | ¥740 | ¥1,120 |
| May 2003 | ¥727 | ¥1,100 |
| April 2003 | ¥707 | ¥1,070 |
| March 2003 | ¥697 | ¥1,060 |
| February 2003 | ¥723 | ¥1,100 |
| January 2003 | ¥776 | ¥1,180 |
| December 2002 | ¥763 | ¥1,160 |
| November 2002 | ¥756 | ¥1,150 |
| October 2002 | ¥789 | ¥1,200 |
| September 2002 | ¥739 | ¥1,130 |
| August 2002 | ¥697 | ¥1,065 |
| July 2002 | ¥727 | ¥1,112 |
| June 2002 | ¥759 | ¥1,160 |
| May 2002 | ¥769 | ¥1,175 |
| April 2002 | ¥785 | ¥1,200 |
| March 2002 | ¥661 | ¥1,015 |
| February 2002 | ¥645 | ¥990 |
| January 2002 | ¥677 | ¥1,039 |
| December 2001 | ¥681 | ¥1,045 |
| November 2001 | ¥690 | ¥1,060 |
| October 2001 | ¥684 | ¥1,050 |
| September 2001 | ¥684 | ¥1,055 |
| August 2001 | ¥720 | ¥1,111 |
| July 2001 | ¥739 | ¥1,140 |
| June 2001 | ¥735 | ¥1,135 |
| May 2001 | ¥687 | ¥1,061 |
| April 2001 | ¥654 | ¥1,010 |
| March 2001 | ¥586 | ¥910 |
| February 2001 | ¥580 | ¥900 |
| January 2001 | ¥612 | ¥950 |
| December 2000 | ¥637 | ¥988 |
| November 2000 | ¥709 | ¥1,100 |
| October 2000 | ¥722 | ¥1,120 |
| September 2000 | ¥654 | ¥1,020 |
| August 2000 | ¥725 | ¥1,131 |
| July 2000 | ¥705 | ¥1,100 |
| June 2000 | ¥808 | ¥1,260 |
| May 2000 | ¥641 | ¥1,000 |
| April 2000 | ¥699 | ¥1,090 |
7279.T
Price: ¥1,546
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: -73.77%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: -54.22 JPY
P/E Ratio: -20.65
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 57.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: -2.78%
DGR5: -7.52%
DGR10: 1.77%
DGR20: 9.18%