PEOPLE CO(TOYS) ( 7865.T) - Price History

Monthly price history for 7865.T (PEOPLE CO(TOYS))

DateAdjusted priceReal price
February 2025 ¥528 ¥528
January 2025 ¥522 ¥522
December 2024 ¥519 ¥519
November 2024 ¥598 ¥598
October 2024 ¥615 ¥615
September 2024 ¥695 ¥695
August 2024 ¥753 ¥753
July 2024 ¥906 ¥906
June 2024 ¥952 ¥952
May 2024 ¥855 ¥855
April 2024 ¥885 ¥885
March 2024 ¥958 ¥958
February 2024 ¥1,013 ¥1,013
January 2024 ¥978 ¥978
December 2023 ¥982 ¥1,030
November 2023 ¥1,039 ¥1,090
October 2023 ¥1,002 ¥1,051
September 2023 ¥1,014 ¥1,064
August 2023 ¥1,040 ¥1,091
July 2023 ¥1,053 ¥1,104
June 2023 ¥1,053 ¥1,105
May 2023 ¥1,030 ¥1,080
April 2023 ¥1,023 ¥1,073
March 2023 ¥1,005 ¥1,054
February 2023 ¥1,039 ¥1,090
January 2023 ¥1,072 ¥1,124
December 2022 ¥1,210 ¥1,331
November 2022 ¥1,389 ¥1,529
October 2022 ¥1,333 ¥1,467
September 2022 ¥1,662 ¥1,829
August 2022 ¥1,433 ¥1,577
July 2022 ¥1,213 ¥1,335
June 2022 ¥1,278 ¥1,406
May 2022 ¥1,002 ¥1,103
April 2022 ¥958 ¥1,054
March 2022 ¥892 ¥982
February 2022 ¥867 ¥954
January 2022 ¥892 ¥982
December 2021 ¥908 ¥1,077
November 2021 ¥858 ¥1,017
October 2021 ¥860 ¥1,020
September 2021 ¥846 ¥1,003
August 2021 ¥853 ¥1,012
July 2021 ¥842 ¥999
June 2021 ¥842 ¥998
May 2021 ¥848 ¥1,006
April 2021 ¥844 ¥1,001
March 2021 ¥862 ¥1,022
February 2021 ¥997 ¥1,182
January 2021 ¥939 ¥1,113
December 2020 ¥1,045 ¥1,300
November 2020 ¥929 ¥1,155
October 2020 ¥802 ¥997
September 2020 ¥856 ¥1,064
August 2020 ¥963 ¥1,198
July 2020 ¥629 ¥782
June 2020 ¥651 ¥810
May 2020 ¥818 ¥1,017
April 2020 ¥659 ¥820
March 2020 ¥571 ¥710
February 2020 ¥703 ¥874
January 2020 ¥858 ¥1,067
December 2019 ¥1,031 ¥1,319
November 2019 ¥1,115 ¥1,427
October 2019 ¥1,044 ¥1,336
September 2019 ¥920 ¥1,177
August 2019 ¥804 ¥1,029
July 2019 ¥816 ¥1,044
June 2019 ¥852 ¥1,090
May 2019 ¥916 ¥1,173
April 2019 ¥917 ¥1,174
March 2019 ¥926 ¥1,185
February 2019 ¥977 ¥1,251
January 2019 ¥1,000 ¥1,280
December 2018 ¥1,031 ¥1,376
November 2018 ¥1,036 ¥1,382
October 2018 ¥968 ¥1,291
September 2018 ¥1,054 ¥1,406
August 2018 ¥1,064 ¥1,419
July 2018 ¥1,024 ¥1,366
June 2018 ¥1,024 ¥1,366
May 2018 ¥1,197 ¥1,597
April 2018 ¥1,202 ¥1,604
March 2018 ¥1,196 ¥1,595
February 2018 ¥1,291 ¥1,723
January 2018 ¥1,357 ¥1,811
December 2017 ¥1,463 ¥2,019
November 2017 ¥1,494 ¥2,062
October 2017 ¥1,399 ¥1,930
September 2017 ¥1,320 ¥1,821
August 2017 ¥1,330 ¥1,835
July 2017 ¥1,334 ¥1,841
June 2017 ¥1,335 ¥1,843
May 2017 ¥1,308 ¥1,805
April 2017 ¥1,292 ¥1,783
March 2017 ¥1,355 ¥1,870
February 2017 ¥1,441 ¥1,989
January 2017 ¥1,363 ¥1,881
December 2016 ¥1,623 ¥2,327
November 2016 ¥1,434 ¥2,055
October 2016 ¥1,419 ¥2,034
September 2016 ¥1,119 ¥1,604
August 2016 ¥1,372 ¥1,966
July 2016 ¥1,406 ¥2,015
June 2016 ¥1,570 ¥2,250
May 2016 ¥2,039 ¥2,923
April 2016 ¥1,788 ¥2,563
March 2016 ¥1,905 ¥2,730
February 2016 ¥1,639 ¥2,349
January 2016 ¥1,674 ¥2,400
December 2015 ¥2,094 ¥3,100
November 2015 ¥1,852 ¥2,741
October 2015 ¥1,564 ¥2,315
September 2015 ¥1,290 ¥1,909
August 2015 ¥1,317 ¥1,950
July 2015 ¥1,395 ¥2,065
June 2015 ¥1,253 ¥1,854
May 2015 ¥1,060 ¥1,569
April 2015 ¥883 ¥1,307
March 2015 ¥815 ¥1,206
February 2015 ¥647 ¥958
January 2015 ¥588 ¥871
December 2014 ¥628 ¥976
November 2014 ¥570 ¥885
October 2014 ¥487 ¥756
September 2014 ¥471 ¥732
August 2014 ¥402 ¥625
July 2014 ¥400 ¥621
June 2014 ¥402 ¥625
May 2014 ¥370 ¥575
April 2014 ¥360 ¥559
March 2014 ¥361 ¥561
February 2014 ¥378 ¥588
January 2014 ¥360 ¥559
December 2013 ¥362 ¥588
November 2013 ¥354 ¥575
October 2013 ¥309 ¥501
September 2013 ¥317 ¥515
August 2013 ¥307 ¥498
July 2013 ¥340 ¥551
June 2013 ¥339 ¥550
May 2013 ¥382 ¥620
April 2013 ¥398 ¥645
March 2013 ¥365 ¥592
February 2013 ¥364 ¥590
January 2013 ¥382 ¥620
December 2012 ¥423 ¥707
November 2012 ¥401 ¥670
October 2012 ¥383 ¥640
September 2012 ¥380 ¥635
August 2012 ¥426 ¥712
July 2012 ¥425 ¥710
June 2012 ¥427 ¥714
May 2012 ¥416 ¥695
April 2012 ¥438 ¥731
March 2012 ¥440 ¥735
February 2012 ¥434 ¥725
January 2012 ¥430 ¥719
December 2011 ¥478 ¥840
November 2011 ¥451 ¥792
October 2011 ¥424 ¥746
September 2011 ¥421 ¥740
August 2011 ¥424 ¥745
July 2011 ¥416 ¥731
June 2011 ¥409 ¥719
May 2011 ¥403 ¥709
April 2011 ¥393 ¥690
March 2011 ¥398 ¥700
February 2011 ¥407 ¥715
January 2011 ¥414 ¥727
December 2010 ¥418 ¥780
November 2010 ¥380 ¥710
October 2010 ¥363 ¥677
September 2010 ¥360 ¥673
August 2010 ¥359 ¥670
July 2010 ¥378 ¥705
June 2010 ¥380 ¥710
May 2010 ¥375 ¥701
April 2010 ¥410 ¥765
March 2010 ¥343 ¥640
February 2010 ¥316 ¥590
January 2010 ¥307 ¥573
December 2009 ¥342 ¥638
November 2009 ¥270 ¥505
October 2009 ¥292 ¥546
September 2009 ¥284 ¥530
August 2009 ¥295 ¥550
July 2009 ¥300 ¥560
June 2009 ¥274 ¥511
May 2009 ¥220 ¥411
April 2009 ¥214 ¥400
March 2009 ¥192 ¥359
February 2009 ¥187 ¥350
January 2009 ¥198 ¥370
December 2008 ¥220 ¥410
November 2008 ¥201 ¥375
October 2008 ¥223 ¥416
September 2008 ¥220 ¥410
August 2008 ¥235 ¥439
July 2008 ¥262 ¥490
June 2008 ¥268 ¥500
May 2008 ¥273 ¥510
April 2008 ¥273 ¥510
March 2008 ¥251 ¥469
February 2008 ¥249 ¥464
January 2008 ¥270 ¥504
December 2007 ¥372 ¥720
November 2007 ¥377 ¥730
October 2007 ¥408 ¥790
September 2007 ¥387 ¥750
August 2007 ¥389 ¥754
July 2007 ¥408 ¥790
June 2007 ¥414 ¥802
May 2007 ¥423 ¥820
April 2007 ¥418 ¥810
March 2007 ¥408 ¥790
February 2007 ¥408 ¥790
January 2007 ¥418 ¥810
December 2006 ¥439 ¥850
November 2006 ¥423 ¥820
October 2006 ¥416 ¥805
September 2006 ¥419 ¥811
August 2006 ¥423 ¥820
July 2006 ¥429 ¥830
June 2006 ¥426 ¥825
May 2006 ¥418 ¥810
April 2006 ¥442 ¥855
March 2006 ¥460 ¥891
February 2006 ¥429 ¥830
January 2006 ¥467 ¥904
December 2005 ¥531 ¥1,028
November 2005 ¥557 ¥1,078
October 2005 ¥553 ¥1,070
September 2005 ¥538 ¥1,041
August 2005 ¥548 ¥1,061
July 2005 ¥558 ¥1,080
June 2005 ¥529 ¥1,025
May 2005 ¥537 ¥1,040
April 2005 ¥542 ¥1,050
March 2005 ¥527 ¥1,020
February 2005 ¥524 ¥1,015
January 2005 ¥522 ¥1,011
December 2004 ¥543 ¥1,090
November 2004 ¥523 ¥1,050
October 2004 ¥508 ¥1,020
September 2004 ¥497 ¥999
August 2004 ¥498 ¥1,000
July 2004 ¥518 ¥1,040
June 2004 ¥523 ¥1,050
May 2004 ¥478 ¥960
April 2004 ¥548 ¥1,100
March 2004 ¥468 ¥940
February 2004 ¥378 ¥760
January 2004 ¥398 ¥799
December 2003 ¥396 ¥840
November 2003 ¥375 ¥795
October 2003 ¥392 ¥830
September 2003 ¥392 ¥830
August 2003 ¥354 ¥750
July 2003 ¥330 ¥700
June 2003 ¥302 ¥640
May 2003 ¥295 ¥625
April 2003 ¥288 ¥610
March 2003 ¥246 ¥521
February 2003 ¥267 ¥565
January 2003 ¥217 ¥460
December 2002 ¥264 ¥607
November 2002 ¥182 ¥420
October 2002 ¥191 ¥441
September 2002 ¥208 ¥480
August 2002 ¥219 ¥505
July 2002 ¥208 ¥480
June 2002 ¥208 ¥480
May 2002 ¥217 ¥500
April 2002 ¥205 ¥472
March 2002 ¥200 ¥461
February 2002 ¥206 ¥475
January 2002 ¥205 ¥472
December 2001 ¥216 ¥515
November 2001 ¥235 ¥560
October 2001 ¥262 ¥625
September 2001 ¥202 ¥481
August 2001 ¥235 ¥560
July 2001 ¥268 ¥640
June 2001 ¥293 ¥700
May 2001 ¥298 ¥710
April 2001 ¥291 ¥695
March 2001 ¥285 ¥679
February 2001 ¥418 ¥1,030
January 2001 ¥373 ¥921
December 2000 ¥369 ¥910
November 2000 ¥373 ¥920
October 2000 ¥361 ¥890
September 2000 ¥422 ¥1,040
August 2000 ¥454 ¥1,120
July 2000 ¥490 ¥1,210
June 2000 ¥482 ¥1,190
May 2000 ¥454 ¥1,120
April 2000 ¥438 ¥1,080
March 2000 ¥547 ¥1,350
February 2000 ¥539 ¥1,380
January 2000 ¥555 ¥1,420

7865.T

Price: ¥528

52 week price:
490.00
1127.00

Dividend Yield: 11.88%

Forward Dividend Yield: 1.90%

Dividend Per Share: 10.00 JPY

Earnings Per Share: 21.87 JPY

P/E Ratio: 23.64

Exchange: JPX

Sector: Consumer Cyclical

Industry: Leisure

Market Capitalization: 2.3 billion

Years Paying Dividends: 15

DGR3: -4.29%

DGR5: 1.26%

DGR10: 13.26%

Links: