COLOWIDE CO LTD - Price History

Monthly price history for 7616.T (COLOWIDE CO LTD)

DateAdjusted priceReal price
May 2024 ¥1,994 ¥1,994
April 2024 ¥2,150 ¥2,150
March 2024 ¥2,160 ¥2,160
February 2024 ¥2,235 ¥2,240
January 2024 ¥2,359 ¥2,364
December 2023 ¥2,217 ¥2,222
November 2023 ¥2,229 ¥2,234
October 2023 ¥2,338 ¥2,343
September 2023 ¥2,409 ¥2,415
August 2023 ¥2,518 ¥2,524
July 2023 ¥2,105 ¥2,110
June 2023 ¥2,033 ¥2,038
May 2023 ¥1,982 ¥1,987
April 2023 ¥2,073 ¥2,078
March 2023 ¥1,922 ¥1,926
February 2023 ¥1,913 ¥1,922
January 2023 ¥1,828 ¥1,837
December 2022 ¥1,768 ¥1,777
November 2022 ¥1,780 ¥1,789
October 2022 ¥1,816 ¥1,825
September 2022 ¥1,850 ¥1,859
August 2022 ¥1,866 ¥1,875
July 2022 ¥1,937 ¥1,947
June 2022 ¥1,827 ¥1,836
May 2022 ¥1,714 ¥1,722
April 2022 ¥1,656 ¥1,664
March 2022 ¥1,767 ¥1,776
February 2022 ¥1,717 ¥1,731
January 2022 ¥1,637 ¥1,650
December 2021 ¥1,616 ¥1,629
November 2021 ¥1,510 ¥1,522
October 2021 ¥1,635 ¥1,648
September 2021 ¥1,746 ¥1,760
August 2021 ¥1,737 ¥1,751
July 2021 ¥1,966 ¥1,982
June 2021 ¥1,966 ¥1,981
May 2021 ¥1,896 ¥1,911
April 2021 ¥1,822 ¥1,836
March 2021 ¥1,885 ¥1,900
February 2021 ¥1,999 ¥2,020
January 2021 ¥1,881 ¥1,901
December 2020 ¥1,616 ¥1,633
November 2020 ¥1,526 ¥1,542
October 2020 ¥1,543 ¥1,559
September 2020 ¥1,768 ¥1,787
August 2020 ¥1,642 ¥1,659
July 2020 ¥1,167 ¥1,179
June 2020 ¥1,453 ¥1,468
May 2020 ¥1,595 ¥1,612
April 2020 ¥1,482 ¥1,498
March 2020 ¥1,618 ¥1,635
February 2020 ¥1,751 ¥1,775
January 2020 ¥2,202 ¥2,232
December 2019 ¥2,231 ¥2,261
November 2019 ¥2,167 ¥2,196
October 2019 ¥2,080 ¥2,108
September 2019 ¥1,970 ¥1,997
August 2019 ¥2,034 ¥2,062
July 2019 ¥2,102 ¥2,130
June 2019 ¥2,034 ¥2,062
May 2019 ¥2,068 ¥2,096
April 2019 ¥2,202 ¥2,232
March 2019 ¥2,261 ¥2,292
February 2019 ¥2,384 ¥2,421
January 2019 ¥2,325 ¥2,361
December 2018 ¥2,262 ¥2,297
November 2018 ¥2,601 ¥2,642
October 2018 ¥2,707 ¥2,749
September 2018 ¥2,862 ¥2,907
August 2018 ¥3,037 ¥3,085
July 2018 ¥2,782 ¥2,826
June 2018 ¥2,915 ¥2,961
May 2018 ¥3,003 ¥3,050
April 2018 ¥2,741 ¥2,784
March 2018 ¥2,452 ¥2,490
February 2018 ¥2,434 ¥2,477
January 2018 ¥2,152 ¥2,190
December 2017 ¥2,238 ¥2,278
November 2017 ¥2,119 ¥2,157
October 2017 ¥2,088 ¥2,125
September 2017 ¥2,036 ¥2,072
August 2017 ¥1,983 ¥2,018
July 2017 ¥1,882 ¥1,916
June 2017 ¥1,881 ¥1,914
May 2017 ¥1,820 ¥1,852
April 2017 ¥1,798 ¥1,830
March 2017 ¥1,833 ¥1,866
February 2017 ¥1,813 ¥1,850
January 2017 ¥1,856 ¥1,894
December 2016 ¥1,904 ¥1,943
November 2016 ¥1,858 ¥1,896
October 2016 ¥2,000 ¥2,041
September 2016 ¥1,805 ¥1,842
August 2016 ¥1,737 ¥1,773
July 2016 ¥1,875 ¥1,913
June 2016 ¥1,813 ¥1,850
May 2016 ¥1,909 ¥1,948
April 2016 ¥1,741 ¥1,777
March 2016 ¥1,668 ¥1,702
February 2016 ¥1,678 ¥1,717
January 2016 ¥1,636 ¥1,674
December 2015 ¥1,800 ¥1,842
November 2015 ¥1,771 ¥1,812
October 2015 ¥1,606 ¥1,644
September 2015 ¥1,640 ¥1,678
August 2015 ¥1,793 ¥1,835
July 2015 ¥1,896 ¥1,940
June 2015 ¥1,813 ¥1,855
May 2015 ¥1,791 ¥1,833
April 2015 ¥1,615 ¥1,653
March 2015 ¥1,604 ¥1,641
February 2015 ¥1,578 ¥1,620
January 2015 ¥1,940 ¥1,991
December 2014 ¥1,647 ¥1,691
November 2014 ¥1,341 ¥1,377
October 2014 ¥1,302 ¥1,337
September 2014 ¥1,260 ¥1,293
August 2014 ¥1,330 ¥1,365
July 2014 ¥1,330 ¥1,365
June 2014 ¥1,234 ¥1,267
May 2014 ¥1,072 ¥1,100
April 2014 ¥999 ¥1,025
March 2014 ¥1,024 ¥1,051
February 2014 ¥1,099 ¥1,133
January 2014 ¥1,049 ¥1,082
December 2013 ¥1,025 ¥1,057
November 2013 ¥1,019 ¥1,051
October 2013 ¥958 ¥988
September 2013 ¥976 ¥1,006
August 2013 ¥1,002 ¥1,033
July 2013 ¥954 ¥984
June 2013 ¥910 ¥938
May 2013 ¥883 ¥911
April 2013 ¥947 ¥977
March 2013 ¥944 ¥973
February 2013 ¥945 ¥979
January 2013 ¥874 ¥906
December 2012 ¥754 ¥781
November 2012 ¥682 ¥707
October 2012 ¥682 ¥707
September 2012 ¥646 ¥669
August 2012 ¥645 ¥668
July 2012 ¥613 ¥635
June 2012 ¥606 ¥628
May 2012 ¥572 ¥593
April 2012 ¥566 ¥587
March 2012 ¥588 ¥609
February 2012 ¥579 ¥605
January 2012 ¥568 ¥594
December 2011 ¥515 ¥538
November 2011 ¥490 ¥512
October 2011 ¥487 ¥509
September 2011 ¥482 ¥504
August 2011 ¥490 ¥512
July 2011 ¥463 ¥484
June 2011 ¥467 ¥488
May 2011 ¥428 ¥447
April 2011 ¥431 ¥450
March 2011 ¥415 ¥434
February 2011 ¥481 ¥508
January 2011 ¥455 ¥481
December 2010 ¥432 ¥456
November 2010 ¥395 ¥417
October 2010 ¥396 ¥418
September 2010 ¥423 ¥447
August 2010 ¥441 ¥466
July 2010 ¥432 ¥456
June 2010 ¥422 ¥446
May 2010 ¥421 ¥445
April 2010 ¥453 ¥478
March 2010 ¥440 ¥465
February 2010 ¥495 ¥529
January 2010 ¥564 ¥602
December 2009 ¥560 ¥598
November 2009 ¥520 ¥555
October 2009 ¥564 ¥602
September 2009 ¥565 ¥603
August 2009 ¥618 ¥660
July 2009 ¥555 ¥592
June 2009 ¥546 ¥583
May 2009 ¥506 ¥540
April 2009 ¥494 ¥527
March 2009 ¥482 ¥515
February 2009 ¥516 ¥555
January 2009 ¥501 ¥539
December 2008 ¥499 ¥537
November 2008 ¥499 ¥537
October 2008 ¥462 ¥497
September 2008 ¥486 ¥523
August 2008 ¥518 ¥558
July 2008 ¥495 ¥533
June 2008 ¥482 ¥519
May 2008 ¥476 ¥512
April 2008 ¥477 ¥514
March 2008 ¥489 ¥526
February 2008 ¥502 ¥545
January 2008 ¥506 ¥550
December 2007 ¥496 ¥539
November 2007 ¥474 ¥515
October 2007 ¥497 ¥540
September 2007 ¥492 ¥535
August 2007 ¥480 ¥521
July 2007 ¥519 ¥564
June 2007 ¥559 ¥607
May 2007 ¥549 ¥596
April 2007 ¥497 ¥540
March 2007 ¥559 ¥607
February 2007 ¥558 ¥611
January 2007 ¥581 ¥636
December 2006 ¥547 ¥599
November 2006 ¥604 ¥661
October 2006 ¥776 ¥850
September 2006 ¥852 ¥933
August 2006 ¥815 ¥893
July 2006 ¥715 ¥783
June 2006 ¥747 ¥818
May 2006 ¥737 ¥807
April 2006 ¥875 ¥958
March 2006 ¥863 ¥945
February 2006 ¥772 ¥845
January 2006 ¥974 ¥1,066
December 2005 ¥770 ¥843
November 2005 ¥652 ¥714
October 2005 ¥707 ¥775
September 2005 ¥442 ¥484
August 2005 ¥396 ¥434
July 2005 ¥365 ¥400
June 2005 ¥347 ¥380
May 2005 ¥336 ¥368
April 2005 ¥335 ¥366
March 2005 ¥348 ¥381
February 2005 ¥326 ¥357
January 2005 ¥328 ¥359
December 2004 ¥329 ¥360
November 2004 ¥308 ¥337
October 2004 ¥342 ¥375
September 2004 ¥370 ¥405
August 2004 ¥353 ¥387
July 2004 ¥347 ¥380
June 2004 ¥343 ¥375
May 2004 ¥309 ¥339
April 2004 ¥302 ¥331
March 2004 ¥265 ¥291
February 2004 ¥259 ¥286
January 2004 ¥250 ¥275
December 2003 ¥248 ¥273
November 2003 ¥238 ¥262
October 2003 ¥231 ¥255
September 2003 ¥250 ¥276
August 2003 ¥261 ¥287
July 2003 ¥258 ¥284
June 2003 ¥252 ¥277
May 2003 ¥245 ¥270
April 2003 ¥235 ¥259
March 2003 ¥228 ¥251
February 2003 ¥243 ¥269
January 2003 ¥251 ¥278
December 2002 ¥243 ¥269
November 2002 ¥243 ¥269
October 2002 ¥229 ¥254
September 2002 ¥242 ¥268
August 2002 ¥242 ¥268
July 2002 ¥240 ¥266
June 2002 ¥224 ¥249
May 2002 ¥223 ¥247
April 2002 ¥224 ¥248
March 2002 ¥227 ¥252
February 2002 ¥197 ¥220
January 2002 ¥231 ¥257
December 2001 ¥212 ¥236
November 2001 ¥225 ¥251
October 2001 ¥217 ¥242
September 2001 ¥337 ¥375
August 2001 ¥373 ¥416
July 2001 ¥380 ¥423
June 2001 ¥380 ¥423
May 2001 ¥383 ¥426
April 2001 ¥423 ¥472
March 2001 ¥404 ¥450
February 2001 ¥441 ¥493
January 2001 ¥377 ¥421

7616.T

Price: ¥1,994

52 week price:
1899.50
2648.00

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.31%

Forward Dividend Yield: 0.25%

Payout Ratio: -21.39%

Payout Ratio Range:
-21.39%
-15.45%

Dividend Per Share: 5.00 JPY

Earnings Per Share: -23.40 JPY

P/E Ratio: -71.94

Exchange: JPX

Sector: Consumer Cyclical

Industry: Restaurants

Market Capitalization: 184.5 billion

Average Dividend Frequency: 1

Years Paying Dividends: 18

Links: