ENDO MANUFACTURING CO - Price History
Monthly price history for 7841.T (ENDO MANUFACTURING CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,097 | ¥1,097 |
| April 2024 | ¥1,082 | ¥1,082 |
| March 2024 | ¥1,021 | ¥1,021 |
| February 2024 | ¥909 | ¥909 |
| January 2024 | ¥957 | ¥957 |
| December 2023 | ¥931 | ¥931 |
| November 2023 | ¥808 | ¥826 |
| October 2023 | ¥749 | ¥765 |
| September 2023 | ¥737 | ¥753 |
| August 2023 | ¥743 | ¥759 |
| July 2023 | ¥753 | ¥769 |
| June 2023 | ¥759 | ¥776 |
| May 2023 | ¥728 | ¥744 |
| April 2023 | ¥778 | ¥795 |
| March 2023 | ¥803 | ¥820 |
| February 2023 | ¥768 | ¥785 |
| January 2023 | ¥752 | ¥768 |
| December 2022 | ¥744 | ¥760 |
| November 2022 | ¥716 | ¥749 |
| October 2022 | ¥688 | ¥720 |
| September 2022 | ¥719 | ¥753 |
| August 2022 | ¥768 | ¥804 |
| July 2022 | ¥815 | ¥853 |
| June 2022 | ¥731 | ¥765 |
| May 2022 | ¥611 | ¥639 |
| April 2022 | ¥567 | ¥593 |
| March 2022 | ¥565 | ¥591 |
| February 2022 | ¥583 | ¥610 |
| January 2022 | ¥667 | ¥698 |
| December 2021 | ¥736 | ¥770 |
| November 2021 | ¥719 | ¥768 |
| October 2021 | ¥678 | ¥724 |
| September 2021 | ¥674 | ¥719 |
| August 2021 | ¥578 | ¥617 |
| July 2021 | ¥693 | ¥740 |
| June 2021 | ¥665 | ¥710 |
| May 2021 | ¥619 | ¥661 |
| April 2021 | ¥630 | ¥673 |
| March 2021 | ¥625 | ¥667 |
| February 2021 | ¥499 | ¥533 |
| January 2021 | ¥486 | ¥519 |
| December 2020 | ¥482 | ¥515 |
| November 2020 | ¥456 | ¥499 |
| October 2020 | ¥384 | ¥420 |
| September 2020 | ¥402 | ¥440 |
| August 2020 | ¥390 | ¥427 |
| July 2020 | ¥388 | ¥424 |
| June 2020 | ¥421 | ¥460 |
| May 2020 | ¥398 | ¥435 |
| April 2020 | ¥392 | ¥429 |
| March 2020 | ¥367 | ¥401 |
| February 2020 | ¥458 | ¥501 |
| January 2020 | ¥518 | ¥566 |
| December 2019 | ¥552 | ¥604 |
| November 2019 | ¥535 | ¥588 |
| October 2019 | ¥475 | ¥522 |
| September 2019 | ¥489 | ¥537 |
| August 2019 | ¥469 | ¥515 |
| July 2019 | ¥539 | ¥592 |
| June 2019 | ¥501 | ¥551 |
| May 2019 | ¥518 | ¥569 |
| April 2019 | ¥503 | ¥553 |
| March 2019 | ¥515 | ¥566 |
| February 2019 | ¥526 | ¥578 |
| January 2019 | ¥535 | ¥588 |
| December 2018 | ¥469 | ¥515 |
| November 2018 | ¥582 | ¥655 |
| October 2018 | ¥600 | ¥676 |
| September 2018 | ¥640 | ¥721 |
| August 2018 | ¥629 | ¥708 |
| July 2018 | ¥670 | ¥754 |
| June 2018 | ¥620 | ¥698 |
| May 2018 | ¥647 | ¥729 |
| April 2018 | ¥670 | ¥755 |
| March 2018 | ¥657 | ¥740 |
| February 2018 | ¥672 | ¥769 |
| January 2018 | ¥701 | ¥803 |
| December 2017 | ¥634 | ¥726 |
| November 2017 | ¥606 | ¥706 |
| October 2017 | ¥601 | ¥700 |
| September 2017 | ¥557 | ¥649 |
| August 2017 | ¥548 | ¥638 |
| July 2017 | ¥514 | ¥599 |
| June 2017 | ¥521 | ¥606 |
| May 2017 | ¥528 | ¥615 |
| April 2017 | ¥608 | ¥708 |
| March 2017 | ¥651 | ¥758 |
| February 2017 | ¥673 | ¥796 |
| January 2017 | ¥600 | ¥709 |
| December 2016 | ¥557 | ¥659 |
| November 2016 | ¥634 | ¥750 |
| October 2016 | ¥515 | ¥609 |
| September 2016 | ¥384 | ¥454 |
| August 2016 | ¥371 | ¥439 |
| July 2016 | ¥362 | ¥428 |
| June 2016 | ¥380 | ¥449 |
| May 2016 | ¥397 | ¥470 |
| April 2016 | ¥425 | ¥503 |
| March 2016 | ¥414 | ¥489 |
| February 2016 | ¥393 | ¥473 |
| January 2016 | ¥395 | ¥475 |
| December 2015 | ¥400 | ¥481 |
| November 2015 | ¥405 | ¥487 |
| October 2015 | ¥401 | ¥482 |
| September 2015 | ¥383 | ¥460 |
| August 2015 | ¥415 | ¥499 |
| July 2015 | ¥404 | ¥486 |
| June 2015 | ¥340 | ¥409 |
| May 2015 | ¥332 | ¥399 |
| April 2015 | ¥341 | ¥410 |
| March 2015 | ¥320 | ¥385 |
| February 2015 | ¥314 | ¥385 |
| January 2015 | ¥310 | ¥381 |
| December 2014 | ¥300 | ¥368 |
| November 2014 | ¥283 | ¥347 |
| October 2014 | ¥267 | ¥328 |
| September 2014 | ¥265 | ¥326 |
| August 2014 | ¥255 | ¥313 |
| July 2014 | ¥270 | ¥331 |
| June 2014 | ¥250 | ¥307 |
| May 2014 | ¥247 | ¥303 |
| April 2014 | ¥289 | ¥355 |
| March 2014 | ¥288 | ¥354 |
| February 2014 | ¥303 | ¥383 |
| January 2014 | ¥317 | ¥400 |
| December 2013 | ¥311 | ¥393 |
| November 2013 | ¥322 | ¥407 |
| October 2013 | ¥337 | ¥425 |
| September 2013 | ¥336 | ¥424 |
| August 2013 | ¥322 | ¥407 |
| July 2013 | ¥337 | ¥425 |
| June 2013 | ¥312 | ¥394 |
| May 2013 | ¥351 | ¥443 |
| April 2013 | ¥500 | ¥631 |
| March 2013 | ¥464 | ¥586 |
| February 2013 | ¥370 | ¥475 |
| January 2013 | ¥366 | ¥470 |
| December 2012 | ¥348 | ¥447 |
| November 2012 | ¥327 | ¥420 |
| October 2012 | ¥327 | ¥420 |
| September 2012 | ¥344 | ¥442 |
| August 2012 | ¥350 | ¥450 |
| July 2012 | ¥374 | ¥480 |
| June 2012 | ¥376 | ¥483 |
| May 2012 | ¥341 | ¥438 |
| April 2012 | ¥310 | ¥398 |
| March 2012 | ¥319 | ¥410 |
| February 2012 | ¥280 | ¥369 |
| January 2012 | ¥288 | ¥379 |
| December 2011 | ¥273 | ¥360 |
| November 2011 | ¥257 | ¥339 |
| October 2011 | ¥254 | ¥334 |
| September 2011 | ¥300 | ¥395 |
| August 2011 | ¥333 | ¥439 |
| July 2011 | ¥346 | ¥455 |
| June 2011 | ¥323 | ¥425 |
| May 2011 | ¥311 | ¥409 |
| April 2011 | ¥342 | ¥450 |
| March 2011 | ¥359 | ¥473 |
| February 2011 | ¥406 | ¥546 |
| January 2011 | ¥383 | ¥515 |
| December 2010 | ¥331 | ¥446 |
| November 2010 | ¥325 | ¥437 |
| October 2010 | ¥264 | ¥355 |
| September 2010 | ¥334 | ¥449 |
| August 2010 | ¥333 | ¥448 |
| July 2010 | ¥353 | ¥475 |
| June 2010 | ¥347 | ¥467 |
| May 2010 | ¥360 | ¥485 |
| April 2010 | ¥374 | ¥503 |
| March 2010 | ¥356 | ¥479 |
| February 2010 | ¥267 | ¥359 |
| January 2010 | ¥229 | ¥308 |
| December 2009 | ¥208 | ¥280 |
| November 2009 | ¥199 | ¥268 |
| October 2009 | ¥218 | ¥293 |
| September 2009 | ¥235 | ¥316 |
| August 2009 | ¥234 | ¥315 |
| July 2009 | ¥259 | ¥348 |
| June 2009 | ¥305 | ¥410 |
| May 2009 | ¥271 | ¥365 |
| April 2009 | ¥207 | ¥279 |
| March 2009 | ¥194 | ¥261 |
| February 2009 | ¥189 | ¥254 |
| January 2009 | ¥223 | ¥300 |
| December 2008 | ¥310 | ¥417 |
| November 2008 | ¥368 | ¥495 |
| October 2008 | ¥409 | ¥550 |
| September 2008 | ¥568 | ¥764 |
| August 2008 | ¥557 | ¥750 |
| July 2008 | ¥671 | ¥903 |
| June 2008 | ¥695 | ¥935 |
| May 2008 | ¥817 | ¥1,100 |
| April 2008 | ¥525 | ¥707 |
| March 2008 | ¥497 | ¥669 |
| February 2008 | ¥554 | ¥746 |
| January 2008 | ¥550 | ¥740 |
| December 2007 | ¥672 | ¥904 |
| November 2007 | ¥649 | ¥874 |
| October 2007 | ¥669 | ¥900 |
| September 2007 | ¥594 | ¥800 |
| August 2007 | ¥557 | ¥750 |
| July 2007 | ¥585 | ¥787 |
| June 2007 | ¥681 | ¥917 |
| May 2007 | ¥689 | ¥928 |
| April 2007 | ¥464 | ¥625 |
| March 2007 | ¥520 | ¥700 |
| February 2007 | ¥553 | ¥755 |
| January 2007 | ¥524 | ¥715 |
| December 2006 | ¥502 | ¥685 |
| November 2006 | ¥564 | ¥770 |
| October 2006 | ¥600 | ¥820 |
| September 2006 | ¥806 | ¥1,100 |
| August 2006 | ¥910 | ¥1,242 |
| July 2006 | ¥1,106 | ¥1,510 |
| June 2006 | ¥1,216 | ¥1,660 |
| May 2006 | ¥1,216 | ¥1,660 |
| April 2006 | ¥1,229 | ¥1,678 |
| March 2006 | ¥1,494 | ¥2,040 |
| February 2006 | ¥1,446 | ¥1,975 |
| January 2006 | ¥1,340 | ¥1,830 |
| December 2005 | ¥967 | ¥1,320 |
| November 2005 | ¥978 | ¥1,335 |
| October 2005 | ¥853 | ¥1,165 |
| September 2005 | ¥802 | ¥1,095 |
| August 2005 | ¥908 | ¥1,240 |
| July 2005 | ¥732 | ¥1,000 |
| June 2005 | ¥909 | ¥1,241 |
| May 2005 | ¥937 | ¥1,280 |
| April 2005 | ¥1,047 | ¥1,430 |
| March 2005 | ¥725 | ¥990 |
| February 2005 | ¥688 | ¥940 |
| January 2005 | ¥659 | ¥900 |
| December 2004 | ¥579 | ¥790 |
| November 2004 | ¥476 | ¥650 |
| October 2004 | ¥410 | ¥560 |
| September 2004 | ¥469 | ¥640 |
| August 2004 | ¥527 | ¥720 |
| July 2004 | ¥520 | ¥710 |
| June 2004 | ¥443 | ¥605 |
| May 2004 | ¥597 | ¥815 |
| April 2004 | ¥595 | ¥812 |
| March 2004 | ¥431 | ¥589 |
| February 2004 | ¥418 | ¥580 |
| January 2004 | ¥432 | ¥600 |
| December 2003 | ¥274 | ¥380 |
| November 2003 | ¥317 | ¥440 |
| October 2003 | ¥410 | ¥570 |
| September 2003 | ¥360 | ¥500 |
| August 2003 | ¥346 | ¥480 |
| July 2003 | ¥468 | ¥650 |
| June 2003 | ¥612 | ¥850 |
| May 2003 | ¥670 | ¥930 |
| April 2003 | ¥850 | ¥1,180 |
| March 2003 | ¥814 | ¥1,130 |
7841.T
Price: ¥1,097
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 22.95%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 87.13 JPY
P/E Ratio: -419.21
Exchange: JPX
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 9.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 18.70%
DGR5: 30.00%
DGR10: 30.00%