GL SCIENCES INC - Price History
Monthly price history for 7705.T (GL SCIENCES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,825 | ¥2,825 |
| April 2024 | ¥2,806 | ¥2,806 |
| March 2024 | ¥2,754 | ¥2,754 |
| February 2024 | ¥2,633 | ¥2,700 |
| January 2024 | ¥2,799 | ¥2,870 |
| December 2023 | ¥2,461 | ¥2,524 |
| November 2023 | ¥2,390 | ¥2,451 |
| October 2023 | ¥2,228 | ¥2,285 |
| September 2023 | ¥2,244 | ¥2,301 |
| August 2023 | ¥2,246 | ¥2,303 |
| July 2023 | ¥2,379 | ¥2,440 |
| June 2023 | ¥2,355 | ¥2,415 |
| May 2023 | ¥2,370 | ¥2,430 |
| April 2023 | ¥2,237 | ¥2,294 |
| March 2023 | ¥2,250 | ¥2,307 |
| February 2023 | ¥2,337 | ¥2,402 |
| January 2023 | ¥2,301 | ¥2,365 |
| December 2022 | ¥2,235 | ¥2,297 |
| November 2022 | ¥2,442 | ¥2,510 |
| October 2022 | ¥2,147 | ¥2,207 |
| September 2022 | ¥2,146 | ¥2,205 |
| August 2022 | ¥2,286 | ¥2,349 |
| July 2022 | ¥2,310 | ¥2,374 |
| June 2022 | ¥2,340 | ¥2,405 |
| May 2022 | ¥2,402 | ¥2,469 |
| April 2022 | ¥2,387 | ¥2,453 |
| March 2022 | ¥2,467 | ¥2,535 |
| February 2022 | ¥2,436 | ¥2,508 |
| January 2022 | ¥2,673 | ¥2,753 |
| December 2021 | ¥3,088 | ¥3,180 |
| November 2021 | ¥2,676 | ¥2,756 |
| October 2021 | ¥2,646 | ¥2,725 |
| September 2021 | ¥2,328 | ¥2,397 |
| August 2021 | ¥2,342 | ¥2,412 |
| July 2021 | ¥2,561 | ¥2,637 |
| June 2021 | ¥2,441 | ¥2,514 |
| May 2021 | ¥2,400 | ¥2,471 |
| April 2021 | ¥2,548 | ¥2,624 |
| March 2021 | ¥2,420 | ¥2,492 |
| February 2021 | ¥2,295 | ¥2,368 |
| January 2021 | ¥2,658 | ¥2,743 |
| December 2020 | ¥2,705 | ¥2,791 |
| November 2020 | ¥2,659 | ¥2,744 |
| October 2020 | ¥2,690 | ¥2,776 |
| September 2020 | ¥3,058 | ¥3,155 |
| August 2020 | ¥2,200 | ¥2,270 |
| July 2020 | ¥1,932 | ¥1,993 |
| June 2020 | ¥1,758 | ¥1,814 |
| May 2020 | ¥1,428 | ¥1,473 |
| April 2020 | ¥983 | ¥1,014 |
| March 2020 | ¥955 | ¥985 |
| February 2020 | ¥1,163 | ¥1,234 |
| January 2020 | ¥1,508 | ¥1,600 |
| December 2019 | ¥1,488 | ¥1,579 |
| November 2019 | ¥1,398 | ¥1,483 |
| October 2019 | ¥1,396 | ¥1,481 |
| September 2019 | ¥1,286 | ¥1,364 |
| August 2019 | ¥1,246 | ¥1,322 |
| July 2019 | ¥1,419 | ¥1,505 |
| June 2019 | ¥1,306 | ¥1,385 |
| May 2019 | ¥1,278 | ¥1,356 |
| April 2019 | ¥1,614 | ¥1,712 |
| March 2019 | ¥1,468 | ¥1,557 |
| February 2019 | ¥1,469 | ¥1,568 |
| January 2019 | ¥1,411 | ¥1,507 |
| December 2018 | ¥1,205 | ¥1,287 |
| November 2018 | ¥1,416 | ¥1,512 |
| October 2018 | ¥1,440 | ¥1,538 |
| September 2018 | ¥1,622 | ¥1,732 |
| August 2018 | ¥1,535 | ¥1,639 |
| July 2018 | ¥1,410 | ¥1,505 |
| June 2018 | ¥1,317 | ¥1,406 |
| May 2018 | ¥1,549 | ¥1,654 |
| April 2018 | ¥1,565 | ¥1,671 |
| March 2018 | ¥1,562 | ¥1,668 |
| February 2018 | ¥1,642 | ¥1,785 |
| January 2018 | ¥2,009 | ¥2,184 |
| December 2017 | ¥1,972 | ¥2,144 |
| November 2017 | ¥1,946 | ¥2,116 |
| October 2017 | ¥1,857 | ¥2,019 |
| September 2017 | ¥1,565 | ¥1,702 |
| August 2017 | ¥1,404 | ¥1,526 |
| July 2017 | ¥1,238 | ¥1,346 |
| June 2017 | ¥1,186 | ¥1,290 |
| May 2017 | ¥1,340 | ¥1,457 |
| April 2017 | ¥1,121 | ¥1,219 |
| March 2017 | ¥1,006 | ¥1,094 |
| February 2017 | ¥1,074 | ¥1,173 |
| January 2017 | ¥1,048 | ¥1,145 |
| December 2016 | ¥810 | ¥885 |
| November 2016 | ¥795 | ¥868 |
| October 2016 | ¥633 | ¥691 |
| September 2016 | ¥545 | ¥595 |
| August 2016 | ¥554 | ¥605 |
| July 2016 | ¥547 | ¥598 |
| June 2016 | ¥565 | ¥617 |
| May 2016 | ¥577 | ¥630 |
| April 2016 | ¥567 | ¥619 |
| March 2016 | ¥540 | ¥590 |
| February 2016 | ¥524 | ¥589 |
| January 2016 | ¥508 | ¥571 |
| December 2015 | ¥551 | ¥620 |
| November 2015 | ¥600 | ¥675 |
| October 2015 | ¥590 | ¥664 |
| September 2015 | ¥591 | ¥665 |
| August 2015 | ¥617 | ¥694 |
| July 2015 | ¥615 | ¥692 |
| June 2015 | ¥605 | ¥680 |
| May 2015 | ¥600 | ¥675 |
| April 2015 | ¥560 | ¥630 |
| March 2015 | ¥570 | ¥640 |
| February 2015 | ¥550 | ¥635 |
| January 2015 | ¥550 | ¥636 |
| December 2014 | ¥559 | ¥645 |
| November 2014 | ¥574 | ¥663 |
| October 2014 | ¥566 | ¥653 |
| September 2014 | ¥581 | ¥670 |
| August 2014 | ¥565 | ¥652 |
| July 2014 | ¥568 | ¥656 |
| June 2014 | ¥563 | ¥650 |
| May 2014 | ¥576 | ¥664 |
| April 2014 | ¥537 | ¥620 |
| March 2014 | ¥559 | ¥645 |
| February 2014 | ¥573 | ¥678 |
| January 2014 | ¥541 | ¥640 |
| December 2013 | ¥537 | ¥635 |
| November 2013 | ¥543 | ¥642 |
| October 2013 | ¥514 | ¥608 |
| September 2013 | ¥508 | ¥600 |
| August 2013 | ¥475 | ¥562 |
| July 2013 | ¥507 | ¥600 |
| June 2013 | ¥496 | ¥586 |
| May 2013 | ¥495 | ¥585 |
| April 2013 | ¥496 | ¥587 |
| March 2013 | ¥486 | ¥575 |
| February 2013 | ¥444 | ¥538 |
| January 2013 | ¥410 | ¥498 |
| December 2012 | ¥374 | ¥454 |
| November 2012 | ¥374 | ¥454 |
| October 2012 | ¥368 | ¥446 |
| September 2012 | ¥355 | ¥430 |
| August 2012 | ¥369 | ¥448 |
| July 2012 | ¥379 | ¥460 |
| June 2012 | ¥374 | ¥454 |
| May 2012 | ¥393 | ¥476 |
| April 2012 | ¥375 | ¥455 |
| March 2012 | ¥381 | ¥462 |
| February 2012 | ¥374 | ¥468 |
| January 2012 | ¥354 | ¥444 |
| December 2011 | ¥356 | ¥446 |
| November 2011 | ¥362 | ¥454 |
| October 2011 | ¥367 | ¥460 |
| September 2011 | ¥353 | ¥442 |
| August 2011 | ¥367 | ¥460 |
| July 2011 | ¥395 | ¥496 |
| June 2011 | ¥395 | ¥495 |
| May 2011 | ¥399 | ¥500 |
| April 2011 | ¥372 | ¥466 |
| March 2011 | ¥390 | ¥488 |
| February 2011 | ¥381 | ¥491 |
| January 2011 | ¥380 | ¥490 |
| December 2010 | ¥376 | ¥484 |
| November 2010 | ¥382 | ¥493 |
| October 2010 | ¥368 | ¥475 |
| September 2010 | ¥380 | ¥490 |
| August 2010 | ¥380 | ¥490 |
| July 2010 | ¥379 | ¥488 |
| June 2010 | ¥376 | ¥486 |
| May 2010 | ¥406 | ¥524 |
| April 2010 | ¥386 | ¥498 |
| March 2010 | ¥393 | ¥507 |
| February 2010 | ¥344 | ¥458 |
| January 2010 | ¥346 | ¥460 |
| December 2009 | ¥305 | ¥405 |
| November 2009 | ¥297 | ¥395 |
| October 2009 | ¥326 | ¥432 |
| September 2009 | ¥386 | ¥512 |
| August 2009 | ¥442 | ¥588 |
| July 2009 | ¥459 | ¥610 |
| June 2009 | ¥448 | ¥594 |
| May 2009 | ¥440 | ¥585 |
| April 2009 | ¥415 | ¥551 |
| March 2009 | ¥361 | ¥480 |
| February 2009 | ¥372 | ¥494 |
| January 2009 | ¥380 | ¥505 |
| December 2008 | ¥377 | ¥500 |
| November 2008 | ¥350 | ¥465 |
| October 2008 | ¥414 | ¥550 |
| September 2008 | ¥540 | ¥716 |
| August 2008 | ¥617 | ¥820 |
| July 2008 | ¥642 | ¥853 |
| June 2008 | ¥655 | ¥870 |
| May 2008 | ¥640 | ¥850 |
| April 2008 | ¥552 | ¥732 |
| March 2008 | ¥584 | ¥775 |
| February 2008 | ¥589 | ¥805 |
| January 2008 | ¥567 | ¥775 |
| December 2007 | ¥585 | ¥800 |
| November 2007 | ¥587 | ¥802 |
| October 2007 | ¥659 | ¥900 |
| September 2007 | ¥732 | ¥1,000 |
| August 2007 | ¥763 | ¥1,042 |
| July 2007 | ¥838 | ¥1,145 |
| June 2007 | ¥835 | ¥1,140 |
| May 2007 | ¥802 | ¥1,095 |
| April 2007 | ¥787 | ¥1,075 |
| March 2007 | ¥769 | ¥1,050 |
| February 2007 | ¥799 | ¥1,112 |
| January 2007 | ¥790 | ¥1,100 |
| December 2006 | ¥782 | ¥1,090 |
| November 2006 | ¥808 | ¥1,125 |
| October 2006 | ¥826 | ¥1,150 |
| September 2006 | ¥854 | ¥1,190 |
| August 2006 | ¥865 | ¥1,205 |
| July 2006 | ¥890 | ¥1,240 |
| June 2006 | ¥906 | ¥1,262 |
| May 2006 | ¥895 | ¥1,248 |
| April 2006 | ¥865 | ¥1,205 |
| March 2006 | ¥879 | ¥1,225 |
| February 2006 | ¥853 | ¥1,195 |
| January 2006 | ¥942 | ¥1,320 |
| December 2005 | ¥978 | ¥1,370 |
| November 2005 | ¥785 | ¥1,100 |
| October 2005 | ¥691 | ¥968 |
| September 2005 | ¥641 | ¥899 |
| August 2005 | ¥622 | ¥872 |
| July 2005 | ¥664 | ¥930 |
| June 2005 | ¥659 | ¥923 |
| May 2005 | ¥585 | ¥820 |
| April 2005 | ¥524 | ¥735 |
| March 2005 | ¥537 | ¥752 |
7705.T
Price: ¥2,865
52 week price:
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 18.01%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 333.01 JPY
P/E Ratio: 8.26
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 30.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: -27.78%
DGR5: 10.00%
DGR10: 30.00%