AS ONE CORPORATION - Price History

Monthly price history for 7476.T (AS ONE CORPORATION)

DateAdjusted priceReal price
May 2024 ¥2,580 ¥2,580
April 2024 ¥2,612 ¥2,612
March 2024 ¥2,646 ¥2,646
February 2024 ¥2,580 ¥2,609
January 2024 ¥2,772 ¥2,804
December 2023 ¥2,768 ¥2,800
November 2023 ¥2,507 ¥2,536
October 2023 ¥2,362 ¥2,390
September 2023 ¥2,699 ¥2,730
August 2023 ¥2,777 ¥2,860
July 2023 ¥2,742 ¥2,824
June 2023 ¥2,758 ¥2,841
May 2023 ¥2,578 ¥2,655
April 2023 ¥2,786 ¥2,870
March 2023 ¥2,723 ¥2,805
February 2023 ¥2,694 ¥2,840
January 2023 ¥2,747 ¥2,895
December 2022 ¥2,732 ¥2,880
November 2022 ¥2,898 ¥3,055
October 2022 ¥3,017 ¥3,180
September 2022 ¥2,841 ¥2,995
August 2022 ¥3,000 ¥3,215
July 2022 ¥2,934 ¥3,145
June 2022 ¥2,496 ¥2,675
May 2022 ¥2,930 ¥3,140
April 2022 ¥3,233 ¥3,465
March 2022 ¥3,378 ¥3,620
February 2022 ¥3,178 ¥3,455
January 2022 ¥2,598 ¥2,825
December 2021 ¥3,546 ¥3,855
November 2021 ¥3,231 ¥3,512
October 2021 ¥3,578 ¥3,890
September 2021 ¥3,757 ¥4,085
August 2021 ¥3,720 ¥4,088
July 2021 ¥3,376 ¥3,710
June 2021 ¥3,301 ¥3,628
May 2021 ¥2,842 ¥3,122
April 2021 ¥3,106 ¥3,412
March 2021 ¥3,165 ¥3,478
February 2021 ¥3,064 ¥3,415
January 2021 ¥3,440 ¥3,835
December 2020 ¥3,958 ¥4,412
November 2020 ¥3,597 ¥4,010
October 2020 ¥3,378 ¥3,765
September 2020 ¥3,384 ¥3,772
August 2020 ¥3,013 ¥3,385
July 2020 ¥2,501 ¥2,810
June 2020 ¥2,621 ¥2,945
May 2020 ¥2,646 ¥2,972
April 2020 ¥2,136 ¥2,400
March 2020 ¥2,118 ¥2,380
February 2020 ¥1,776 ¥2,028
January 2020 ¥2,168 ¥2,475
December 2019 ¥2,236 ¥2,552
November 2019 ¥2,065 ¥2,358
October 2019 ¥1,986 ¥2,268
September 2019 ¥1,960 ¥2,238
August 2019 ¥2,033 ¥2,365
July 2019 ¥1,941 ¥2,258
June 2019 ¥1,924 ¥2,238
May 2019 ¥2,096 ¥2,438
April 2019 ¥1,911 ¥2,222
March 2019 ¥1,891 ¥2,200
February 2019 ¥1,834 ¥2,168
January 2019 ¥1,614 ¥1,908
December 2018 ¥1,591 ¥1,880
November 2018 ¥1,773 ¥2,095
October 2018 ¥1,697 ¥2,005
September 2018 ¥1,796 ¥2,122
August 2018 ¥1,666 ¥2,002
July 2018 ¥1,624 ¥1,952
June 2018 ¥1,599 ¥1,922
May 2018 ¥1,593 ¥1,915
April 2018 ¥1,547 ¥1,860
March 2018 ¥1,410 ¥1,695
February 2018 ¥1,492 ¥1,830
January 2018 ¥1,435 ¥1,760
December 2017 ¥1,439 ¥1,765
November 2017 ¥1,313 ¥1,610
October 2017 ¥1,266 ¥1,552
September 2017 ¥1,221 ¥1,498
August 2017 ¥1,207 ¥1,508
July 2017 ¥1,102 ¥1,378
June 2017 ¥1,050 ¥1,312
May 2017 ¥1,038 ¥1,298
April 2017 ¥987 ¥1,234
March 2017 ¥964 ¥1,205
February 2017 ¥982 ¥1,255
January 2017 ¥1,017 ¥1,300
December 2016 ¥951 ¥1,216
November 2016 ¥953 ¥1,219
October 2016 ¥922 ¥1,179
September 2016 ¥859 ¥1,098
August 2016 ¥753 ¥986
July 2016 ¥808 ¥1,059
June 2016 ¥785 ¥1,029
May 2016 ¥814 ¥1,066
April 2016 ¥756 ¥990
March 2016 ¥813 ¥1,065
February 2016 ¥738 ¥990
January 2016 ¥779 ¥1,045
December 2015 ¥865 ¥1,160
November 2015 ¥869 ¥1,166
October 2015 ¥801 ¥1,075
September 2015 ¥679 ¥911
August 2015 ¥734 ¥1,010
July 2015 ¥743 ¥1,022
June 2015 ¥765 ¥1,054
May 2015 ¥787 ¥1,084
April 2015 ¥696 ¥959
March 2015 ¥660 ¥909
February 2015 ¥640 ¥884
January 2015 ¥571 ¥789
December 2014 ¥570 ¥788
November 2014 ¥550 ¥760
October 2014 ¥579 ¥800
September 2014 ¥624 ¥861
August 2014 ¥617 ¥855
July 2014 ¥561 ¥776
June 2014 ¥568 ¥786
May 2014 ¥571 ¥790
April 2014 ¥484 ¥670
March 2014 ¥508 ¥704
February 2014 ¥440 ¥613
January 2014 ¥418 ¥583
December 2013 ¥444 ¥620
November 2013 ¥410 ¥572
October 2013 ¥389 ¥542
September 2013 ¥363 ¥506
August 2013 ¥327 ¥468
July 2013 ¥400 ¥572
June 2013 ¥432 ¥617
May 2013 ¥388 ¥554
April 2013 ¥403 ¥576
March 2013 ¥374 ¥534
February 2013 ¥336 ¥483
January 2013 ¥322 ¥463
December 2012 ¥314 ¥450
November 2012 ¥299 ¥430
October 2012 ¥287 ¥413
September 2012 ¥305 ¥438
August 2012 ¥310 ¥448
July 2012 ¥292 ¥421
June 2012 ¥276 ¥398
May 2012 ¥242 ¥350
April 2012 ¥304 ¥440
March 2012 ¥318 ¥459
February 2012 ¥297 ¥440
January 2012 ¥275 ¥408
December 2011 ¥264 ¥391
November 2011 ¥266 ¥394
October 2011 ¥255 ¥378
September 2011 ¥273 ¥404
August 2011 ¥272 ¥413
July 2011 ¥270 ¥410
June 2011 ¥276 ¥420
May 2011 ¥267 ¥405
April 2011 ¥270 ¥410
March 2011 ¥289 ¥439
February 2011 ¥301 ¥468
January 2011 ¥283 ¥438
December 2010 ¥270 ¥418
November 2010 ¥237 ¥367
October 2010 ¥238 ¥369
September 2010 ¥260 ¥403
August 2010 ¥248 ¥394
July 2010 ¥252 ¥401
June 2010 ¥239 ¥380
May 2010 ¥256 ¥408
April 2010 ¥258 ¥411
March 2010 ¥258 ¥411
February 2010 ¥255 ¥409
January 2010 ¥253 ¥405
December 2009 ¥254 ¥407
November 2009 ¥258 ¥412
October 2009 ¥262 ¥420
September 2009 ¥267 ¥428
August 2009 ¥265 ¥432
July 2009 ¥261 ¥425
June 2009 ¥265 ¥432
May 2009 ¥244 ¥398
April 2009 ¥249 ¥405
March 2009 ¥247 ¥402
February 2009 ¥251 ¥411
January 2009 ¥298 ¥488
December 2008 ¥263 ¥431
November 2008 ¥344 ¥564
October 2008 ¥298 ¥489
September 2008 ¥325 ¥532
August 2008 ¥350 ¥585
July 2008 ¥363 ¥608
June 2008 ¥347 ¥580
May 2008 ¥326 ¥545
April 2008 ¥336 ¥562
March 2008 ¥339 ¥568
February 2008 ¥285 ¥485
January 2008 ¥311 ¥530
December 2007 ¥351 ¥598
November 2007 ¥388 ¥660
October 2007 ¥356 ¥607
September 2007 ¥374 ¥638
August 2007 ¥389 ¥677
July 2007 ¥420 ¥730
June 2007 ¥416 ¥723
May 2007 ¥423 ¥736
April 2007 ¥434 ¥755
March 2007 ¥429 ¥745
February 2007 ¥414 ¥732
January 2007 ¥407 ¥718
December 2006 ¥392 ¥693
November 2006 ¥379 ¥669
October 2006 ¥373 ¥659
September 2006 ¥389 ¥686
August 2006 ¥369 ¥661
July 2006 ¥366 ¥656
June 2006 ¥399 ¥716
May 2006 ¥397 ¥711
April 2006 ¥416 ¥745
March 2006 ¥379 ¥680
February 2006 ¥352 ¥640
January 2006 ¥375 ¥682
December 2005 ¥387 ¥705
November 2005 ¥312 ¥568
October 2005 ¥310 ¥564
September 2005 ¥300 ¥545
August 2005 ¥263 ¥488
July 2005 ¥266 ¥494
June 2005 ¥255 ¥472
May 2005 ¥233 ¥432
April 2005 ¥252 ¥468
March 2005 ¥273 ¥506
February 2005 ¥269 ¥504
January 2005 ¥273 ¥511
December 2004 ¥272 ¥510
November 2004 ¥275 ¥515
October 2004 ¥282 ¥529
September 2004 ¥281 ¥525
August 2004 ¥267 ¥504
July 2004 ¥270 ¥511
June 2004 ¥272 ¥514
May 2004 ¥259 ¥488
April 2004 ¥261 ¥493
March 2004 ¥247 ¥466
February 2004 ¥179 ¥341
January 2004 ¥175 ¥334
December 2003 ¥172 ¥328
November 2003 ¥167 ¥318
October 2003 ¥185 ¥353
September 2003 ¥179 ¥341
August 2003 ¥169 ¥328
July 2003 ¥169 ¥327
June 2003 ¥125 ¥243
May 2003 ¥127 ¥246
April 2003 ¥116 ¥225
March 2003 ¥117 ¥227
February 2003 ¥120 ¥236
January 2003 ¥114 ¥224
December 2002 ¥121 ¥239
November 2002 ¥124 ¥244
October 2002 ¥119 ¥235
September 2002 ¥125 ¥247
August 2002 ¥129 ¥258
July 2002 ¥124 ¥250
June 2002 ¥120 ¥241
May 2002 ¥137 ¥275
April 2002 ¥120 ¥241
March 2002 ¥124 ¥250
February 2002 ¥121 ¥247
January 2002 ¥108 ¥222
December 2001 ¥119 ¥244
November 2001 ¥120 ¥246
October 2001 ¥132 ¥271
September 2001 ¥117 ¥239
August 2001 ¥128 ¥267
July 2001 ¥146 ¥305
June 2001 ¥153 ¥319
May 2001 ¥149 ¥310
April 2001 ¥148 ¥308
March 2001 ¥145 ¥301
February 2001 ¥135 ¥286
January 2001 ¥138 ¥293

7476.T

Price: ¥2,487

52 week price:
2274.00
3020.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
4.69%

Forward Dividend Yield: 4.99%

Payout Ratio: 117.00%

Payout Ratio Range:
40.79%
117.00%

Dividend Per Share: 124.00 JPY

Earnings Per Share: 105.98 JPY

P/E Ratio: 25.68

Exchange: JPX

Sector: Healthcare

Industry: Medical Distribution

Market Capitalization: 189.1 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 11.85%

DGR5: 12.37%

DGR10: 30.00%

DGR20: 30.00%

Links: