RHYTHM CO LTD - Price History
Monthly price history for 7769.T (RHYTHM CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,140 | ¥3,140 |
| April 2024 | ¥3,075 | ¥3,075 |
| March 2024 | ¥3,730 | ¥3,730 |
| February 2024 | ¥3,688 | ¥3,730 |
| January 2024 | ¥3,510 | ¥3,550 |
| December 2023 | ¥2,926 | ¥2,959 |
| November 2023 | ¥2,463 | ¥2,491 |
| October 2023 | ¥2,353 | ¥2,380 |
| September 2023 | ¥1,818 | ¥1,839 |
| August 2023 | ¥1,627 | ¥1,645 |
| July 2023 | ¥1,606 | ¥1,624 |
| June 2023 | ¥1,637 | ¥1,655 |
| May 2023 | ¥1,645 | ¥1,664 |
| April 2023 | ¥1,926 | ¥1,948 |
| March 2023 | ¥1,850 | ¥1,871 |
| February 2023 | ¥1,645 | ¥1,707 |
| January 2023 | ¥1,608 | ¥1,669 |
| December 2022 | ¥1,632 | ¥1,693 |
| November 2022 | ¥1,700 | ¥1,764 |
| October 2022 | ¥1,592 | ¥1,652 |
| September 2022 | ¥1,449 | ¥1,504 |
| August 2022 | ¥1,365 | ¥1,416 |
| July 2022 | ¥1,494 | ¥1,550 |
| June 2022 | ¥1,572 | ¥1,631 |
| May 2022 | ¥1,753 | ¥1,819 |
| April 2022 | ¥1,624 | ¥1,685 |
| March 2022 | ¥1,438 | ¥1,492 |
| February 2022 | ¥1,357 | ¥1,442 |
| January 2022 | ¥1,222 | ¥1,299 |
| December 2021 | ¥1,214 | ¥1,291 |
| November 2021 | ¥1,119 | ¥1,190 |
| October 2021 | ¥1,312 | ¥1,395 |
| September 2021 | ¥1,369 | ¥1,455 |
| August 2021 | ¥1,329 | ¥1,413 |
| July 2021 | ¥788 | ¥838 |
| June 2021 | ¥746 | ¥793 |
| May 2021 | ¥775 | ¥824 |
| April 2021 | ¥734 | ¥780 |
| March 2021 | ¥853 | ¥907 |
| February 2021 | ¥694 | ¥764 |
| January 2021 | ¥644 | ¥709 |
| December 2020 | ¥588 | ¥647 |
| November 2020 | ¥579 | ¥637 |
| October 2020 | ¥563 | ¥619 |
| September 2020 | ¥605 | ¥666 |
| August 2020 | ¥570 | ¥627 |
| July 2020 | ¥539 | ¥593 |
| June 2020 | ¥556 | ¥612 |
| May 2020 | ¥553 | ¥608 |
| April 2020 | ¥585 | ¥644 |
| March 2020 | ¥590 | ¥649 |
| February 2020 | ¥707 | ¥814 |
| January 2020 | ¥774 | ¥891 |
| December 2019 | ¥832 | ¥958 |
| November 2019 | ¥814 | ¥937 |
| October 2019 | ¥882 | ¥1,016 |
| September 2019 | ¥892 | ¥1,027 |
| August 2019 | ¥746 | ¥859 |
| July 2019 | ¥1,103 | ¥1,270 |
| June 2019 | ¥1,206 | ¥1,389 |
| May 2019 | ¥1,047 | ¥1,206 |
| April 2019 | ¥1,102 | ¥1,269 |
| March 2019 | ¥1,161 | ¥1,337 |
| February 2019 | ¥1,436 | ¥1,689 |
| January 2019 | ¥1,450 | ¥1,706 |
| December 2018 | ¥1,614 | ¥1,899 |
| November 2018 | ¥1,738 | ¥2,045 |
| October 2018 | ¥1,698 | ¥1,998 |
| September 2018 | ¥1,837 | ¥2,161 |
| August 2018 | ¥1,764 | ¥2,076 |
| July 2018 | ¥1,780 | ¥2,094 |
| June 2018 | ¥1,762 | ¥2,073 |
| May 2018 | ¥2,064 | ¥2,428 |
| April 2018 | ¥2,008 | ¥2,363 |
| March 2018 | ¥2,009 | ¥2,364 |
| February 2018 | ¥1,940 | ¥2,312 |
| January 2018 | ¥1,928 | ¥2,298 |
| December 2017 | ¥1,908 | ¥2,274 |
| November 2017 | ¥1,980 | ¥2,360 |
| October 2017 | ¥1,987 | ¥2,368 |
| September 2017 | ¥1,975 | ¥2,353 |
| August 2017 | ¥2,098 | ¥2,500 |
| July 2017 | ¥1,972 | ¥2,350 |
| June 2017 | ¥1,930 | ¥2,300 |
| May 2017 | ¥1,863 | ¥2,220 |
| April 2017 | ¥1,586 | ¥1,890 |
| March 2017 | ¥1,603 | ¥1,910 |
| February 2017 | ¥1,553 | ¥1,880 |
| January 2017 | ¥1,520 | ¥1,840 |
| December 2016 | ¥1,512 | ¥1,830 |
| November 2016 | ¥1,528 | ¥1,850 |
| October 2016 | ¥1,479 | ¥1,790 |
| September 2016 | ¥1,487 | ¥1,800 |
| August 2016 | ¥1,479 | ¥1,790 |
| July 2016 | ¥1,487 | ¥1,800 |
| June 2016 | ¥1,396 | ¥1,690 |
| May 2016 | ¥1,421 | ¥1,720 |
| April 2016 | ¥1,206 | ¥1,460 |
| March 2016 | ¥1,247 | ¥1,510 |
| February 2016 | ¥1,118 | ¥1,380 |
| January 2016 | ¥1,199 | ¥1,480 |
| December 2015 | ¥1,272 | ¥1,570 |
| November 2015 | ¥1,377 | ¥1,700 |
| October 2015 | ¥1,377 | ¥1,700 |
| September 2015 | ¥1,304 | ¥1,610 |
| August 2015 | ¥1,272 | ¥1,570 |
| July 2015 | ¥1,377 | ¥1,700 |
| June 2015 | ¥1,377 | ¥1,700 |
| May 2015 | ¥1,321 | ¥1,630 |
| April 2015 | ¥1,353 | ¥1,670 |
| March 2015 | ¥1,329 | ¥1,640 |
| February 2015 | ¥1,265 | ¥1,590 |
| January 2015 | ¥1,297 | ¥1,630 |
| December 2014 | ¥1,218 | ¥1,530 |
| November 2014 | ¥1,289 | ¥1,620 |
| October 2014 | ¥1,233 | ¥1,550 |
| September 2014 | ¥1,329 | ¥1,670 |
| August 2014 | ¥1,297 | ¥1,630 |
| July 2014 | ¥1,305 | ¥1,640 |
| June 2014 | ¥1,194 | ¥1,500 |
| May 2014 | ¥1,178 | ¥1,480 |
| April 2014 | ¥1,202 | ¥1,510 |
| March 2014 | ¥1,090 | ¥1,370 |
| February 2014 | ¥1,035 | ¥1,330 |
| January 2014 | ¥1,074 | ¥1,380 |
| December 2013 | ¥1,097 | ¥1,410 |
| November 2013 | ¥1,121 | ¥1,440 |
| October 2013 | ¥1,128 | ¥1,450 |
| September 2013 | ¥1,144 | ¥1,470 |
| August 2013 | ¥1,012 | ¥1,300 |
| July 2013 | ¥1,105 | ¥1,420 |
| June 2013 | ¥1,152 | ¥1,480 |
| May 2013 | ¥1,206 | ¥1,550 |
| April 2013 | ¥1,315 | ¥1,690 |
| March 2013 | ¥1,268 | ¥1,630 |
| February 2013 | ¥1,315 | ¥1,720 |
| January 2013 | ¥1,330 | ¥1,740 |
| December 2012 | ¥1,193 | ¥1,560 |
| November 2012 | ¥1,216 | ¥1,590 |
| October 2012 | ¥1,131 | ¥1,480 |
| September 2012 | ¥1,200 | ¥1,570 |
| August 2012 | ¥1,307 | ¥1,710 |
| July 2012 | ¥956 | ¥1,250 |
| June 2012 | ¥979 | ¥1,280 |
| May 2012 | ¥917 | ¥1,200 |
| April 2012 | ¥1,024 | ¥1,340 |
| March 2012 | ¥1,093 | ¥1,430 |
| February 2012 | ¥1,119 | ¥1,490 |
| January 2012 | ¥1,082 | ¥1,440 |
| December 2011 | ¥1,067 | ¥1,420 |
| November 2011 | ¥969 | ¥1,290 |
| October 2011 | ¥811 | ¥1,080 |
| September 2011 | ¥834 | ¥1,110 |
| August 2011 | ¥887 | ¥1,180 |
| July 2011 | ¥894 | ¥1,190 |
| June 2011 | ¥909 | ¥1,210 |
| May 2011 | ¥849 | ¥1,130 |
| April 2011 | ¥902 | ¥1,200 |
| March 2011 | ¥939 | ¥1,250 |
| February 2011 | ¥1,064 | ¥1,440 |
| January 2011 | ¥1,004 | ¥1,360 |
| December 2010 | ¥990 | ¥1,340 |
| November 2010 | ¥990 | ¥1,340 |
| October 2010 | ¥968 | ¥1,310 |
| September 2010 | ¥1,093 | ¥1,480 |
| August 2010 | ¥1,041 | ¥1,410 |
| July 2010 | ¥1,064 | ¥1,440 |
| June 2010 | ¥1,019 | ¥1,380 |
| May 2010 | ¥1,041 | ¥1,410 |
| April 2010 | ¥1,160 | ¥1,570 |
| March 2010 | ¥1,211 | ¥1,640 |
| February 2010 | ¥1,043 | ¥1,430 |
| January 2010 | ¥1,029 | ¥1,410 |
| December 2009 | ¥949 | ¥1,300 |
| November 2009 | ¥839 | ¥1,150 |
| October 2009 | ¥897 | ¥1,230 |
| September 2009 | ¥956 | ¥1,310 |
| August 2009 | ¥1,080 | ¥1,480 |
| July 2009 | ¥1,029 | ¥1,410 |
| June 2009 | ¥846 | ¥1,160 |
| May 2009 | ¥752 | ¥1,030 |
| April 2009 | ¥635 | ¥870 |
| March 2009 | ¥584 | ¥800 |
| February 2009 | ¥584 | ¥800 |
| January 2009 | ¥620 | ¥850 |
| December 2008 | ¥606 | ¥830 |
| November 2008 | ¥657 | ¥900 |
| October 2008 | ¥744 | ¥1,020 |
| September 2008 | ¥795 | ¥1,090 |
| August 2008 | ¥956 | ¥1,310 |
| July 2008 | ¥1,000 | ¥1,370 |
| June 2008 | ¥1,014 | ¥1,390 |
| May 2008 | ¥897 | ¥1,230 |
| April 2008 | ¥832 | ¥1,140 |
| March 2008 | ¥795 | ¥1,090 |
| February 2008 | ¥868 | ¥1,190 |
| January 2008 | ¥919 | ¥1,260 |
| December 2007 | ¥1,014 | ¥1,390 |
| November 2007 | ¥1,080 | ¥1,480 |
| October 2007 | ¥1,233 | ¥1,690 |
| September 2007 | ¥1,204 | ¥1,650 |
| August 2007 | ¥1,211 | ¥1,660 |
| July 2007 | ¥1,321 | ¥1,810 |
| June 2007 | ¥1,299 | ¥1,780 |
| May 2007 | ¥1,211 | ¥1,660 |
| April 2007 | ¥1,270 | ¥1,740 |
| March 2007 | ¥1,321 | ¥1,810 |
| February 2007 | ¥1,321 | ¥1,830 |
| January 2007 | ¥1,277 | ¥1,770 |
| December 2006 | ¥1,248 | ¥1,730 |
| November 2006 | ¥1,342 | ¥1,860 |
| October 2006 | ¥1,479 | ¥2,050 |
| September 2006 | ¥1,515 | ¥2,100 |
| August 2006 | ¥1,544 | ¥2,140 |
| July 2006 | ¥1,523 | ¥2,110 |
| June 2006 | ¥1,638 | ¥2,270 |
| May 2006 | ¥1,588 | ¥2,200 |
| April 2006 | ¥1,681 | ¥2,330 |
| March 2006 | ¥1,725 | ¥2,390 |
| February 2006 | ¥1,753 | ¥2,430 |
| January 2006 | ¥1,732 | ¥2,400 |
| December 2005 | ¥1,725 | ¥2,390 |
| November 2005 | ¥1,624 | ¥2,250 |
| October 2005 | ¥1,609 | ¥2,230 |
| September 2005 | ¥1,652 | ¥2,290 |
| August 2005 | ¥1,595 | ¥2,210 |
| July 2005 | ¥1,624 | ¥2,250 |
| June 2005 | ¥1,595 | ¥2,210 |
| May 2005 | ¥1,616 | ¥2,240 |
| April 2005 | ¥1,645 | ¥2,280 |
| March 2005 | ¥1,717 | ¥2,380 |
| February 2005 | ¥1,624 | ¥2,250 |
| January 2005 | ¥1,602 | ¥2,220 |
| December 2004 | ¥1,551 | ¥2,150 |
| November 2004 | ¥1,559 | ¥2,160 |
| October 2004 | ¥1,523 | ¥2,110 |
| September 2004 | ¥1,501 | ¥2,080 |
| August 2004 | ¥1,486 | ¥2,060 |
| July 2004 | ¥1,450 | ¥2,010 |
| June 2004 | ¥1,652 | ¥2,290 |
| May 2004 | ¥1,595 | ¥2,210 |
| April 2004 | ¥1,725 | ¥2,390 |
| March 2004 | ¥1,739 | ¥2,410 |
| February 2004 | ¥1,459 | ¥2,040 |
| January 2004 | ¥1,338 | ¥1,870 |
| December 2003 | ¥1,173 | ¥1,640 |
| November 2003 | ¥1,145 | ¥1,600 |
| October 2003 | ¥1,230 | ¥1,720 |
| September 2003 | ¥1,066 | ¥1,490 |
| August 2003 | ¥1,116 | ¥1,560 |
| July 2003 | ¥1,073 | ¥1,500 |
| June 2003 | ¥1,087 | ¥1,520 |
| May 2003 | ¥1,023 | ¥1,430 |
| April 2003 | ¥944 | ¥1,320 |
| March 2003 | ¥844 | ¥1,180 |
| February 2003 | ¥826 | ¥1,170 |
| January 2003 | ¥755 | ¥1,070 |
| December 2002 | ¥515 | ¥730 |
| November 2002 | ¥558 | ¥790 |
| October 2002 | ¥621 | ¥880 |
| September 2002 | ¥642 | ¥910 |
| August 2002 | ¥656 | ¥930 |
| July 2002 | ¥692 | ¥980 |
| June 2002 | ¥762 | ¥1,080 |
| May 2002 | ¥868 | ¥1,230 |
| April 2002 | ¥769 | ¥1,090 |
| March 2002 | ¥762 | ¥1,080 |
| February 2002 | ¥840 | ¥1,190 |
| January 2002 | ¥720 | ¥1,020 |
| December 2001 | ¥685 | ¥970 |
| November 2001 | ¥903 | ¥1,280 |
| October 2001 | ¥981 | ¥1,390 |
| September 2001 | ¥903 | ¥1,280 |
| August 2001 | ¥1,066 | ¥1,510 |
| July 2001 | ¥1,115 | ¥1,580 |
| June 2001 | ¥1,242 | ¥1,760 |
| May 2001 | ¥1,263 | ¥1,790 |
| April 2001 | ¥1,412 | ¥2,000 |
| March 2001 | ¥1,242 | ¥1,760 |
| February 2001 | ¥1,232 | ¥1,760 |
| January 2001 | ¥1,183 | ¥1,690 |
7769.T
Price: ¥3,270
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 440.11%
Payout Ratio Range:
Dividend Per Share: 48.50 JPY
Earnings Per Share: 11.02 JPY
P/E Ratio: 256.08
Exchange: JPX
Sector: Consumer Cyclical
Industry: Luxury Goods
Market Capitalization: 25.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 18.11%
DGR5: 10.87%
DGR10: 5.43%