COLOWIDE CO LTD - Price History
Monthly price history for 7616.T (COLOWIDE CO LTD)
Date | Adjusted price | Real 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
Dividend Yield: 0.00%
Forward Dividend Yield: 0.25%
Payout Ratio: -21.39%
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