PEOPLE CO(TOYS) ( 7865.T) - Price History
Monthly price history for 7865.T (PEOPLE CO(TOYS))
Date | Adjusted price | Real 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:
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%