JMS CO LTD - Price History
Monthly price history for 7702.T (JMS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥521 | ¥521 |
| April 2024 | ¥534 | ¥534 |
| March 2024 | ¥532 | ¥532 |
| February 2024 | ¥511 | ¥519 |
| January 2024 | ¥522 | ¥530 |
| December 2023 | ¥495 | ¥503 |
| November 2023 | ¥509 | ¥517 |
| October 2023 | ¥522 | ¥530 |
| September 2023 | ¥531 | ¥540 |
| August 2023 | ¥524 | ¥541 |
| July 2023 | ¥564 | ¥582 |
| June 2023 | ¥574 | ¥592 |
| May 2023 | ¥509 | ¥525 |
| April 2023 | ¥515 | ¥531 |
| March 2023 | ¥507 | ¥523 |
| February 2023 | ¥504 | ¥529 |
| January 2023 | ¥478 | ¥501 |
| December 2022 | ¥482 | ¥505 |
| November 2022 | ¥487 | ¥511 |
| October 2022 | ¥504 | ¥528 |
| September 2022 | ¥508 | ¥533 |
| August 2022 | ¥528 | ¥562 |
| July 2022 | ¥548 | ¥584 |
| June 2022 | ¥522 | ¥556 |
| May 2022 | ¥540 | ¥575 |
| April 2022 | ¥553 | ¥589 |
| March 2022 | ¥573 | ¥610 |
| February 2022 | ¥568 | ¥613 |
| January 2022 | ¥566 | ¥611 |
| December 2021 | ¥568 | ¥613 |
| November 2021 | ¥546 | ¥590 |
| October 2021 | ¥689 | ¥744 |
| September 2021 | ¥771 | ¥833 |
| August 2021 | ¥708 | ¥772 |
| July 2021 | ¥746 | ¥814 |
| June 2021 | ¥758 | ¥827 |
| May 2021 | ¥797 | ¥869 |
| April 2021 | ¥924 | ¥1,008 |
| March 2021 | ¥897 | ¥978 |
| February 2021 | ¥838 | ¥923 |
| January 2021 | ¥847 | ¥933 |
| December 2020 | ¥814 | ¥896 |
| November 2020 | ¥853 | ¥939 |
| October 2020 | ¥772 | ¥850 |
| September 2020 | ¥829 | ¥913 |
| August 2020 | ¥789 | ¥877 |
| July 2020 | ¥687 | ¥763 |
| June 2020 | ¥724 | ¥804 |
| May 2020 | ¥758 | ¥842 |
| April 2020 | ¥756 | ¥840 |
| March 2020 | ¥787 | ¥874 |
| February 2020 | ¥645 | ¥724 |
| January 2020 | ¥785 | ¥882 |
| December 2019 | ¥735 | ¥826 |
| November 2019 | ¥649 | ¥729 |
| October 2019 | ¥601 | ¥675 |
| September 2019 | ¥575 | ¥646 |
| August 2019 | ¥537 | ¥610 |
| July 2019 | ¥704 | ¥800 |
| June 2019 | ¥610 | ¥693 |
| May 2019 | ¥564 | ¥641 |
| April 2019 | ¥588 | ¥668 |
| March 2019 | ¥589 | ¥670 |
| February 2019 | ¥573 | ¥659 |
| January 2019 | ¥488 | ¥561 |
| December 2018 | ¥485 | ¥558 |
| November 2018 | ¥517 | ¥595 |
| October 2018 | ¥500 | ¥575 |
| September 2018 | ¥564 | ¥649 |
| August 2018 | ¥528 | ¥615 |
| July 2018 | ¥584 | ¥680 |
| June 2018 | ¥578 | ¥673 |
| May 2018 | ¥558 | ¥649 |
| April 2018 | ¥549 | ¥639 |
| March 2018 | ¥539 | ¥627 |
| February 2018 | ¥524 | ¥618 |
| January 2018 | ¥533 | ¥628 |
| December 2017 | ¥539 | ¥635 |
| November 2017 | ¥535 | ¥631 |
| October 2017 | ¥591 | ¥697 |
| September 2017 | ¥579 | ¥683 |
| August 2017 | ¥555 | ¥658 |
| July 2017 | ¥555 | ¥658 |
| June 2017 | ¥548 | ¥650 |
| May 2017 | ¥528 | ¥626 |
| April 2017 | ¥558 | ¥662 |
| March 2017 | ¥567 | ¥672 |
| February 2017 | ¥575 | ¥690 |
| January 2017 | ¥549 | ¥658 |
| December 2016 | ¥505 | ¥606 |
| November 2016 | ¥477 | ¥572 |
| October 2016 | ¥462 | ¥554 |
| September 2016 | ¥450 | ¥540 |
| August 2016 | ¥439 | ¥534 |
| July 2016 | ¥470 | ¥572 |
| June 2016 | ¥463 | ¥564 |
| May 2016 | ¥465 | ¥566 |
| April 2016 | ¥476 | ¥580 |
| March 2016 | ¥485 | ¥590 |
| February 2016 | ¥468 | ¥574 |
| January 2016 | ¥468 | ¥574 |
| December 2015 | ¥501 | ¥614 |
| November 2015 | ¥527 | ¥646 |
| October 2015 | ¥472 | ¥578 |
| September 2015 | ¥452 | ¥554 |
| August 2015 | ¥460 | ¥572 |
| July 2015 | ¥492 | ¥612 |
| June 2015 | ¥496 | ¥616 |
| May 2015 | ¥481 | ¥598 |
| April 2015 | ¥478 | ¥594 |
| March 2015 | ¥475 | ¥590 |
| February 2015 | ¥467 | ¥588 |
| January 2015 | ¥459 | ¥578 |
| December 2014 | ¥457 | ¥576 |
| November 2014 | ¥460 | ¥580 |
| October 2014 | ¥470 | ¥592 |
| September 2014 | ¥472 | ¥594 |
| August 2014 | ¥462 | ¥590 |
| July 2014 | ¥464 | ¥592 |
| June 2014 | ¥470 | ¥600 |
| May 2014 | ¥446 | ¥570 |
| April 2014 | ¥457 | ¥584 |
| March 2014 | ¥481 | ¥614 |
| February 2014 | ¥456 | ¥590 |
| January 2014 | ¥450 | ¥582 |
| December 2013 | ¥462 | ¥598 |
| November 2013 | ¥464 | ¥600 |
| October 2013 | ¥495 | ¥640 |
| September 2013 | ¥496 | ¥642 |
| August 2013 | ¥470 | ¥616 |
| July 2013 | ¥492 | ¥644 |
| June 2013 | ¥502 | ¥658 |
| May 2013 | ¥545 | ¥714 |
| April 2013 | ¥580 | ¥760 |
| March 2013 | ¥548 | ¥718 |
| February 2013 | ¥514 | ¥680 |
| January 2013 | ¥569 | ¥754 |
| December 2012 | ¥467 | ¥618 |
| November 2012 | ¥447 | ¥592 |
| October 2012 | ¥376 | ¥498 |
| September 2012 | ¥390 | ¥516 |
| August 2012 | ¥394 | ¥530 |
| July 2012 | ¥393 | ¥528 |
| June 2012 | ¥381 | ¥512 |
| May 2012 | ¥361 | ¥486 |
| April 2012 | ¥387 | ¥520 |
| March 2012 | ¥403 | ¥542 |
| February 2012 | ¥379 | ¥518 |
| January 2012 | ¥357 | ¥488 |
| December 2011 | ¥347 | ¥474 |
| November 2011 | ¥362 | ¥494 |
| October 2011 | ¥353 | ¥482 |
| September 2011 | ¥399 | ¥544 |
| August 2011 | ¥394 | ¥546 |
| July 2011 | ¥400 | ¥554 |
| June 2011 | ¥391 | ¥542 |
| May 2011 | ¥371 | ¥514 |
| April 2011 | ¥382 | ¥530 |
| March 2011 | ¥404 | ¥560 |
| February 2011 | ¥425 | ¥598 |
| January 2011 | ¥404 | ¥568 |
| December 2010 | ¥411 | ¥578 |
| November 2010 | ¥402 | ¥566 |
| October 2010 | ¥414 | ¥582 |
| September 2010 | ¥424 | ¥596 |
| August 2010 | ¥423 | ¥602 |
| July 2010 | ¥458 | ¥652 |
| June 2010 | ¥458 | ¥652 |
| May 2010 | ¥479 | ¥682 |
| April 2010 | ¥547 | ¥778 |
| March 2010 | ¥536 | ¥762 |
| February 2010 | ¥509 | ¥724 |
| January 2010 | ¥483 | ¥688 |
| December 2009 | ¥513 | ¥730 |
| November 2009 | ¥498 | ¥708 |
| October 2009 | ¥558 | ¥794 |
| September 2009 | ¥565 | ¥804 |
| August 2009 | ¥547 | ¥778 |
| July 2009 | ¥506 | ¥720 |
| June 2009 | ¥516 | ¥734 |
| May 2009 | ¥496 | ¥706 |
| April 2009 | ¥502 | ¥714 |
| March 2009 | ¥555 | ¥790 |
| February 2009 | ¥541 | ¥770 |
| January 2009 | ¥566 | ¥806 |
| December 2008 | ¥555 | ¥790 |
| November 2008 | ¥424 | ¥604 |
| October 2008 | ¥402 | ¥572 |
| September 2008 | ¥394 | ¥560 |
| August 2008 | ¥444 | ¥632 |
| July 2008 | ¥434 | ¥618 |
| June 2008 | ¥427 | ¥608 |
| May 2008 | ¥402 | ¥572 |
| April 2008 | ¥349 | ¥496 |
| March 2008 | ¥327 | ¥466 |
| February 2008 | ¥316 | ¥454 |
| January 2008 | ¥330 | ¥474 |
| December 2007 | ¥339 | ¥488 |
| November 2007 | ¥368 | ¥530 |
| October 2007 | ¥435 | ¥626 |
| September 2007 | ¥463 | ¥666 |
| August 2007 | ¥426 | ¥618 |
| July 2007 | ¥486 | ¥704 |
| June 2007 | ¥516 | ¥748 |
| May 2007 | ¥515 | ¥746 |
| April 2007 | ¥520 | ¥754 |
| March 2007 | ¥559 | ¥810 |
| February 2007 | ¥548 | ¥800 |
| January 2007 | ¥540 | ¥788 |
| December 2006 | ¥511 | ¥746 |
| November 2006 | ¥506 | ¥738 |
| October 2006 | ¥514 | ¥750 |
| September 2006 | ¥522 | ¥762 |
| August 2006 | ¥552 | ¥806 |
| July 2006 | ¥551 | ¥804 |
| June 2006 | ¥552 | ¥806 |
| May 2006 | ¥605 | ¥882 |
| April 2006 | ¥621 | ¥906 |
| March 2006 | ¥618 | ¥902 |
| February 2006 | ¥555 | ¥810 |
| January 2006 | ¥600 | ¥876 |
| December 2005 | ¥584 | ¥852 |
| November 2005 | ¥613 | ¥894 |
| October 2005 | ¥565 | ¥824 |
| September 2005 | ¥573 | ¥836 |
| August 2005 | ¥550 | ¥802 |
| July 2005 | ¥559 | ¥816 |
| June 2005 | ¥529 | ¥772 |
| May 2005 | ¥514 | ¥750 |
| April 2005 | ¥522 | ¥762 |
| March 2005 | ¥542 | ¥790 |
| February 2005 | ¥552 | ¥806 |
| January 2005 | ¥473 | ¥690 |
| December 2004 | ¥457 | ¥666 |
| November 2004 | ¥435 | ¥634 |
| October 2004 | ¥437 | ¥638 |
| September 2004 | ¥444 | ¥648 |
| August 2004 | ¥441 | ¥648 |
| July 2004 | ¥433 | ¥636 |
| June 2004 | ¥480 | ¥706 |
| May 2004 | ¥441 | ¥648 |
| April 2004 | ¥452 | ¥664 |
| March 2004 | ¥448 | ¥658 |
| February 2004 | ¥410 | ¥608 |
| January 2004 | ¥405 | ¥600 |
| December 2003 | ¥391 | ¥580 |
| November 2003 | ¥393 | ¥582 |
| October 2003 | ¥406 | ¥602 |
| September 2003 | ¥455 | ¥674 |
| August 2003 | ¥441 | ¥658 |
| July 2003 | ¥438 | ¥654 |
| June 2003 | ¥465 | ¥694 |
| May 2003 | ¥445 | ¥664 |
| April 2003 | ¥441 | ¥658 |
| March 2003 | ¥405 | ¥604 |
| February 2003 | ¥372 | ¥560 |
| January 2003 | ¥369 | ¥556 |
| December 2002 | ¥369 | ¥556 |
| November 2002 | ¥391 | ¥588 |
| October 2002 | ¥428 | ¥644 |
| September 2002 | ¥441 | ¥664 |
| August 2002 | ¥448 | ¥680 |
| July 2002 | ¥465 | ¥706 |
| June 2002 | ¥452 | ¥686 |
| May 2002 | ¥497 | ¥754 |
| April 2002 | ¥436 | ¥662 |
| March 2002 | ¥451 | ¥684 |
| February 2002 | ¥462 | ¥706 |
| January 2002 | ¥406 | ¥620 |
| December 2001 | ¥414 | ¥632 |
| November 2001 | ¥425 | ¥650 |
| October 2001 | ¥491 | ¥750 |
| September 2001 | ¥458 | ¥700 |
| August 2001 | ¥491 | ¥756 |
| July 2001 | ¥512 | ¥788 |
| June 2001 | ¥533 | ¥820 |
| May 2001 | ¥515 | ¥792 |
| April 2001 | ¥511 | ¥786 |
| March 2001 | ¥494 | ¥760 |
| February 2001 | ¥465 | ¥720 |
| January 2001 | ¥444 | ¥688 |
7702.T
Price: ¥521
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.26%
Payout Ratio: 204.82%
Payout Ratio Range:
Dividend Per Share: 17.00 JPY
Earnings Per Share: 8.30 JPY
P/E Ratio: 60.67
Exchange: JPX
Sector: Healthcare
Industry: Medical Instruments & Supplies
Market Capitalization: 12.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR5: 7.92%
DGR10: 2.29%