TOPCON CORPORATION - Price History
Monthly price history for 7732.T (TOPCON CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,802 | ¥1,802 |
| April 2024 | ¥1,854 | ¥1,854 |
| March 2024 | ¥1,778 | ¥1,778 |
| February 2024 | ¥1,755 | ¥1,776 |
| January 2024 | ¥1,689 | ¥1,710 |
| December 2023 | ¥1,501 | ¥1,520 |
| November 2023 | ¥1,498 | ¥1,517 |
| October 2023 | ¥1,345 | ¥1,362 |
| September 2023 | ¥1,629 | ¥1,650 |
| August 2023 | ¥1,716 | ¥1,757 |
| July 2023 | ¥1,686 | ¥1,726 |
| June 2023 | ¥2,058 | ¥2,108 |
| May 2023 | ¥1,895 | ¥1,941 |
| April 2023 | ¥1,877 | ¥1,922 |
| March 2023 | ¥1,740 | ¥1,782 |
| February 2023 | ¥1,727 | ¥1,791 |
| January 2023 | ¥1,619 | ¥1,679 |
| December 2022 | ¥1,476 | ¥1,531 |
| November 2022 | ¥1,588 | ¥1,647 |
| October 2022 | ¥1,573 | ¥1,631 |
| September 2022 | ¥1,556 | ¥1,613 |
| August 2022 | ¥1,808 | ¥1,898 |
| July 2022 | ¥1,777 | ¥1,866 |
| June 2022 | ¥1,684 | ¥1,768 |
| May 2022 | ¥1,752 | ¥1,839 |
| April 2022 | ¥1,601 | ¥1,681 |
| March 2022 | ¥1,491 | ¥1,565 |
| February 2022 | ¥1,413 | ¥1,508 |
| January 2022 | ¥1,444 | ¥1,541 |
| December 2021 | ¥1,554 | ¥1,659 |
| November 2021 | ¥1,678 | ¥1,791 |
| October 2021 | ¥1,902 | ¥2,030 |
| September 2021 | ¥1,823 | ¥1,946 |
| August 2021 | ¥1,741 | ¥1,868 |
| July 2021 | ¥1,430 | ¥1,534 |
| June 2021 | ¥1,545 | ¥1,658 |
| May 2021 | ¥1,600 | ¥1,717 |
| April 2021 | ¥1,391 | ¥1,492 |
| March 2021 | ¥1,251 | ¥1,342 |
| February 2021 | ¥1,239 | ¥1,339 |
| January 2021 | ¥1,167 | ¥1,261 |
| December 2020 | ¥1,186 | ¥1,282 |
| November 2020 | ¥1,228 | ¥1,327 |
| October 2020 | ¥958 | ¥1,035 |
| September 2020 | ¥887 | ¥959 |
| August 2020 | ¥790 | ¥854 |
| July 2020 | ¥634 | ¥685 |
| June 2020 | ¥801 | ¥866 |
| May 2020 | ¥874 | ¥945 |
| April 2020 | ¥826 | ¥893 |
| March 2020 | ¥742 | ¥802 |
| February 2020 | ¥985 | ¥1,077 |
| January 2020 | ¥1,413 | ¥1,545 |
| December 2019 | ¥1,301 | ¥1,423 |
| November 2019 | ¥1,324 | ¥1,448 |
| October 2019 | ¥1,377 | ¥1,506 |
| September 2019 | ¥1,310 | ¥1,433 |
| August 2019 | ¥1,112 | ¥1,228 |
| July 2019 | ¥1,162 | ¥1,284 |
| June 2019 | ¥1,220 | ¥1,348 |
| May 2019 | ¥1,257 | ¥1,389 |
| April 2019 | ¥1,218 | ¥1,345 |
| March 2019 | ¥1,182 | ¥1,306 |
| February 2019 | ¥1,352 | ¥1,507 |
| January 2019 | ¥1,312 | ¥1,462 |
| December 2018 | ¥1,313 | ¥1,463 |
| November 2018 | ¥1,571 | ¥1,751 |
| October 2018 | ¥1,473 | ¥1,642 |
| September 2018 | ¥1,861 | ¥2,074 |
| August 2018 | ¥1,730 | ¥1,940 |
| July 2018 | ¥1,722 | ¥1,931 |
| June 2018 | ¥1,695 | ¥1,900 |
| May 2018 | ¥1,690 | ¥1,895 |
| April 2018 | ¥1,944 | ¥2,180 |
| March 2018 | ¥1,853 | ¥2,077 |
| February 2018 | ¥2,132 | ¥2,402 |
| January 2018 | ¥2,463 | ¥2,775 |
| December 2017 | ¥2,163 | ¥2,437 |
| November 2017 | ¥2,211 | ¥2,491 |
| October 2017 | ¥2,115 | ¥2,383 |
| September 2017 | ¥1,759 | ¥1,982 |
| August 2017 | ¥1,714 | ¥1,941 |
| July 2017 | ¥1,669 | ¥1,890 |
| June 2017 | ¥1,708 | ¥1,934 |
| May 2017 | ¥1,786 | ¥2,023 |
| April 2017 | ¥1,737 | ¥1,967 |
| March 2017 | ¥1,759 | ¥1,992 |
| February 2017 | ¥1,731 | ¥1,968 |
| January 2017 | ¥1,527 | ¥1,736 |
| December 2016 | ¥1,550 | ¥1,762 |
| November 2016 | ¥1,495 | ¥1,699 |
| October 2016 | ¥1,382 | ¥1,571 |
| September 2016 | ¥1,257 | ¥1,429 |
| August 2016 | ¥1,184 | ¥1,354 |
| July 2016 | ¥869 | ¥994 |
| June 2016 | ¥876 | ¥1,002 |
| May 2016 | ¥988 | ¥1,130 |
| April 2016 | ¥1,196 | ¥1,368 |
| March 2016 | ¥1,298 | ¥1,484 |
| February 2016 | ¥1,055 | ¥1,216 |
| January 2016 | ¥1,458 | ¥1,681 |
| December 2015 | ¥1,786 | ¥2,059 |
| November 2015 | ¥1,878 | ¥2,165 |
| October 2015 | ¥1,527 | ¥1,760 |
| September 2015 | ¥1,354 | ¥1,561 |
| August 2015 | ¥1,660 | ¥1,928 |
| July 2015 | ¥2,398 | ¥2,785 |
| June 2015 | ¥2,540 | ¥2,950 |
| May 2015 | ¥2,492 | ¥2,894 |
| April 2015 | ¥2,678 | ¥3,110 |
| March 2015 | ¥2,538 | ¥2,948 |
| February 2015 | ¥2,139 | ¥2,491 |
| January 2015 | ¥2,023 | ¥2,356 |
| December 2014 | ¥2,215 | ¥2,580 |
| November 2014 | ¥2,266 | ¥2,639 |
| October 2014 | ¥2,190 | ¥2,551 |
| September 2014 | ¥2,143 | ¥2,496 |
| August 2014 | ¥2,079 | ¥2,429 |
| July 2014 | ¥2,038 | ¥2,381 |
| June 2014 | ¥2,003 | ¥2,340 |
| May 2014 | ¥1,732 | ¥2,024 |
| April 2014 | ¥1,526 | ¥1,783 |
| March 2014 | ¥1,448 | ¥1,692 |
| February 2014 | ¥1,282 | ¥1,503 |
| January 2014 | ¥1,222 | ¥1,432 |
| December 2013 | ¥1,362 | ¥1,596 |
| November 2013 | ¥1,329 | ¥1,558 |
| October 2013 | ¥1,257 | ¥1,473 |
| September 2013 | ¥1,300 | ¥1,524 |
| August 2013 | ¥1,114 | ¥1,310 |
| July 2013 | ¥919 | ¥1,081 |
| June 2013 | ¥855 | ¥1,006 |
| May 2013 | ¥944 | ¥1,110 |
| April 2013 | ¥924 | ¥1,087 |
| March 2013 | ¥729 | ¥857 |
| February 2013 | ¥761 | ¥899 |
| January 2013 | ¥632 | ¥747 |
| December 2012 | ¥624 | ¥737 |
| November 2012 | ¥469 | ¥554 |
| October 2012 | ¥320 | ¥378 |
| September 2012 | ¥355 | ¥420 |
| August 2012 | ¥397 | ¥471 |
| July 2012 | ¥473 | ¥562 |
| June 2012 | ¥488 | ¥579 |
| May 2012 | ¥514 | ¥610 |
| April 2012 | ¥522 | ¥620 |
| March 2012 | ¥463 | ¥550 |
| February 2012 | ¥405 | ¥482 |
| January 2012 | ¥331 | ¥394 |
| December 2011 | ¥298 | ¥355 |
| November 2011 | ¥305 | ¥363 |
| October 2011 | ¥348 | ¥414 |
| September 2011 | ¥325 | ¥387 |
| August 2011 | ¥357 | ¥428 |
| July 2011 | ¥367 | ¥440 |
| June 2011 | ¥378 | ¥453 |
| May 2011 | ¥344 | ¥412 |
| April 2011 | ¥384 | ¥460 |
| March 2011 | ¥367 | ¥440 |
| February 2011 | ¥366 | ¥440 |
| January 2011 | ¥365 | ¥439 |
| December 2010 | ¥416 | ¥501 |
| November 2010 | ¥391 | ¥470 |
| October 2010 | ¥258 | ¥310 |
| September 2010 | ¥276 | ¥332 |
| August 2010 | ¥288 | ¥349 |
| July 2010 | ¥349 | ¥422 |
| June 2010 | ¥353 | ¥427 |
| May 2010 | ¥403 | ¥488 |
| April 2010 | ¥443 | ¥536 |
| March 2010 | ¥427 | ¥517 |
| February 2010 | ¥348 | ¥423 |
| January 2010 | ¥384 | ¥467 |
| December 2009 | ¥382 | ¥464 |
| November 2009 | ¥392 | ¥476 |
| October 2009 | ¥416 | ¥505 |
| September 2009 | ¥339 | ¥412 |
| August 2009 | ¥391 | ¥477 |
| July 2009 | ¥415 | ¥506 |
| June 2009 | ¥440 | ¥537 |
| May 2009 | ¥444 | ¥542 |
| April 2009 | ¥378 | ¥461 |
| March 2009 | ¥313 | ¥382 |
| February 2009 | ¥233 | ¥286 |
| January 2009 | ¥306 | ¥375 |
| December 2008 | ¥317 | ¥389 |
| November 2008 | ¥311 | ¥382 |
| October 2008 | ¥444 | ¥545 |
| September 2008 | ¥556 | ¥682 |
| August 2008 | ¥591 | ¥733 |
| July 2008 | ¥649 | ¥805 |
| June 2008 | ¥811 | ¥1,006 |
| May 2008 | ¥875 | ¥1,085 |
| April 2008 | ¥723 | ¥896 |
| March 2008 | ¥633 | ¥785 |
| February 2008 | ¥731 | ¥912 |
| January 2008 | ¥556 | ¥694 |
| December 2007 | ¥879 | ¥1,096 |
| November 2007 | ¥1,105 | ¥1,379 |
| October 2007 | ¥1,340 | ¥1,672 |
| September 2007 | ¥1,643 | ¥2,050 |
| August 2007 | ¥1,566 | ¥1,965 |
| July 2007 | ¥1,536 | ¥1,927 |
| June 2007 | ¥1,638 | ¥2,055 |
| May 2007 | ¥1,634 | ¥2,050 |
| April 2007 | ¥1,444 | ¥1,812 |
| March 2007 | ¥1,434 | ¥1,800 |
| February 2007 | ¥1,407 | ¥1,776 |
| January 2007 | ¥1,815 | ¥2,290 |
| December 2006 | ¥1,874 | ¥2,365 |
| November 2006 | ¥1,823 | ¥2,300 |
| October 2006 | ¥1,672 | ¥2,110 |
| September 2006 | ¥1,347 | ¥1,700 |
| August 2006 | ¥1,310 | ¥1,664 |
| July 2006 | ¥1,423 | ¥1,807 |
| June 2006 | ¥1,858 | ¥2,360 |
| May 2006 | ¥1,870 | ¥2,375 |
| April 2006 | ¥1,803 | ¥2,290 |
| March 2006 | ¥1,732 | ¥2,200 |
| February 2006 | ¥1,483 | ¥1,900 |
| January 2006 | ¥1,584 | ¥2,030 |
| December 2005 | ¥1,592 | ¥2,040 |
| November 2005 | ¥1,385 | ¥1,775 |
| October 2005 | ¥1,276 | ¥1,635 |
| September 2005 | ¥1,106 | ¥1,418 |
| August 2005 | ¥989 | ¥1,272 |
| July 2005 | ¥816 | ¥1,050 |
| June 2005 | ¥748 | ¥962 |
| May 2005 | ¥670 | ¥862 |
| April 2005 | ¥717 | ¥922 |
| March 2005 | ¥723 | ¥930 |
| February 2005 | ¥597 | ¥770 |
| January 2005 | ¥566 | ¥730 |
| December 2004 | ¥547 | ¥705 |
| November 2004 | ¥527 | ¥680 |
| October 2004 | ¥518 | ¥668 |
| September 2004 | ¥454 | ¥586 |
| August 2004 | ¥435 | ¥564 |
| July 2004 | ¥430 | ¥556 |
| June 2004 | ¥468 | ¥606 |
| May 2004 | ¥478 | ¥618 |
| April 2004 | ¥509 | ¥660 |
| March 2004 | ¥488 | ¥632 |
| February 2004 | ¥386 | ¥502 |
| January 2004 | ¥405 | ¥526 |
| December 2003 | ¥319 | ¥415 |
| November 2003 | ¥280 | ¥364 |
| October 2003 | ¥232 | ¥301 |
| September 2003 | ¥225 | ¥292 |
| August 2003 | ¥215 | ¥280 |
| July 2003 | ¥219 | ¥285 |
| June 2003 | ¥242 | ¥315 |
| May 2003 | ¥253 | ¥330 |
| April 2003 | ¥138 | ¥180 |
| March 2003 | ¥110 | ¥143 |
| February 2003 | ¥104 | ¥137 |
| January 2003 | ¥91 | ¥120 |
| December 2002 | ¥94 | ¥123 |
| November 2002 | ¥101 | ¥132 |
| October 2002 | ¥114 | ¥149 |
| September 2002 | ¥121 | ¥159 |
| August 2002 | ¥128 | ¥168 |
| July 2002 | ¥139 | ¥182 |
| June 2002 | ¥141 | ¥185 |
| May 2002 | ¥137 | ¥180 |
| April 2002 | ¥117 | ¥154 |
| March 2002 | ¥115 | ¥152 |
| February 2002 | ¥114 | ¥151 |
| January 2002 | ¥102 | ¥136 |
| December 2001 | ¥111 | ¥148 |
| November 2001 | ¥126 | ¥168 |
| October 2001 | ¥128 | ¥170 |
| September 2001 | ¥107 | ¥142 |
| August 2001 | ¥126 | ¥168 |
| July 2001 | ¥136 | ¥180 |
| June 2001 | ¥145 | ¥192 |
| May 2001 | ¥133 | ¥176 |
| April 2001 | ¥139 | ¥185 |
| March 2001 | ¥128 | ¥170 |
| February 2001 | ¥120 | ¥160 |
| January 2001 | ¥118 | ¥158 |
7732.T
Price: ¥1,802
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.39%
Payout Ratio: 107.74%
Payout Ratio Range:
Dividend Per Share: 44.00 JPY
Earnings Per Share: 40.86 JPY
P/E Ratio: 42.04
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 195.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%