KOSAIDO HOLDINGS CO LTD - Price History
Monthly price history for 7868.T (KOSAIDO HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥712 | ¥712 |
| April 2024 | ¥730 | ¥730 |
| March 2024 | ¥651 | ¥651 |
| February 2024 | ¥680 | ¥687 |
| January 2024 | ¥745 | ¥753 |
| December 2023 | ¥752 | ¥760 |
| November 2023 | ¥629 | ¥635 |
| October 2023 | ¥582 | ¥588 |
| September 2023 | ¥587 | ¥593 |
| August 2023 | ¥551 | ¥562 |
| July 2023 | ¥434 | ¥443 |
| June 2023 | ¥412 | ¥420 |
| May 2023 | ¥490 | ¥500 |
| April 2023 | ¥529 | ¥540 |
| March 2023 | ¥461 | ¥470 |
| February 2023 | ¥477 | ¥490 |
| January 2023 | ¥374 | ¥384 |
| December 2022 | ¥413 | ¥424 |
| November 2022 | ¥379 | ¥389 |
| October 2022 | ¥296 | ¥304 |
| September 2022 | ¥274 | ¥281 |
| August 2022 | ¥233 | ¥240 |
| July 2022 | ¥208 | ¥215 |
| June 2022 | ¥213 | ¥220 |
| May 2022 | ¥205 | ¥212 |
| April 2022 | ¥155 | ¥160 |
| March 2022 | ¥155 | ¥160 |
| February 2022 | ¥167 | ¥172 |
| January 2022 | ¥145 | ¥150 |
| December 2021 | ¥155 | ¥160 |
| November 2021 | ¥159 | ¥164 |
| October 2021 | ¥191 | ¥198 |
| September 2021 | ¥274 | ¥282 |
| August 2021 | ¥193 | ¥199 |
| July 2021 | ¥157 | ¥162 |
| June 2021 | ¥162 | ¥167 |
| May 2021 | ¥217 | ¥224 |
| April 2021 | ¥188 | ¥194 |
| March 2021 | ¥199 | ¥205 |
| February 2021 | ¥189 | ¥195 |
| January 2021 | ¥164 | ¥170 |
| December 2020 | ¥139 | ¥144 |
| November 2020 | ¥122 | ¥126 |
| October 2020 | ¥118 | ¥122 |
| September 2020 | ¥129 | ¥133 |
| August 2020 | ¥142 | ¥147 |
| July 2020 | ¥148 | ¥153 |
| June 2020 | ¥150 | ¥155 |
| May 2020 | ¥164 | ¥169 |
| April 2020 | ¥150 | ¥155 |
| March 2020 | ¥137 | ¥142 |
| February 2020 | ¥151 | ¥155 |
| January 2020 | ¥173 | ¥179 |
| December 2019 | ¥158 | ¥163 |
| November 2019 | ¥182 | ¥188 |
| October 2019 | ¥140 | ¥145 |
| September 2019 | ¥139 | ¥143 |
| August 2019 | ¥134 | ¥139 |
| July 2019 | ¥139 | ¥144 |
| June 2019 | ¥124 | ¥128 |
| May 2019 | ¥122 | ¥126 |
| April 2019 | ¥148 | ¥153 |
| March 2019 | ¥155 | ¥160 |
| February 2019 | ¥141 | ¥147 |
| January 2019 | ¥127 | ¥132 |
| December 2018 | ¥74 | ¥77 |
| November 2018 | ¥83 | ¥86 |
| October 2018 | ¥88 | ¥92 |
| September 2018 | ¥102 | ¥106 |
| August 2018 | ¥97 | ¥100 |
| July 2018 | ¥102 | ¥106 |
| June 2018 | ¥98 | ¥102 |
| May 2018 | ¥103 | ¥107 |
| April 2018 | ¥101 | ¥105 |
| March 2018 | ¥111 | ¥115 |
| February 2018 | ¥102 | ¥106 |
| January 2018 | ¥94 | ¥97 |
| December 2017 | ¥86 | ¥89 |
| November 2017 | ¥82 | ¥86 |
| October 2017 | ¥99 | ¥103 |
| September 2017 | ¥73 | ¥76 |
| August 2017 | ¥68 | ¥70 |
| July 2017 | ¥71 | ¥74 |
| June 2017 | ¥70 | ¥73 |
| May 2017 | ¥69 | ¥72 |
| April 2017 | ¥73 | ¥75 |
| March 2017 | ¥73 | ¥76 |
| February 2017 | ¥74 | ¥77 |
| January 2017 | ¥78 | ¥82 |
| December 2016 | ¥69 | ¥72 |
| November 2016 | ¥66 | ¥68 |
| October 2016 | ¥60 | ¥62 |
| September 2016 | ¥59 | ¥61 |
| August 2016 | ¥58 | ¥60 |
| July 2016 | ¥58 | ¥61 |
| June 2016 | ¥58 | ¥60 |
| May 2016 | ¥65 | ¥67 |
| April 2016 | ¥63 | ¥66 |
| March 2016 | ¥64 | ¥66 |
| February 2016 | ¥59 | ¥61 |
| January 2016 | ¥74 | ¥77 |
| December 2015 | ¥82 | ¥85 |
| November 2015 | ¥77 | ¥80 |
| October 2015 | ¥75 | ¥78 |
| September 2015 | ¥75 | ¥78 |
| August 2015 | ¥91 | ¥95 |
| July 2015 | ¥118 | ¥123 |
| June 2015 | ¥115 | ¥120 |
| May 2015 | ¥135 | ¥140 |
| April 2015 | ¥138 | ¥144 |
| March 2015 | ¥111 | ¥116 |
| February 2015 | ¥104 | ¥110 |
| January 2015 | ¥91 | ¥96 |
| December 2014 | ¥87 | ¥92 |
| November 2014 | ¥80 | ¥85 |
| October 2014 | ¥83 | ¥87 |
| September 2014 | ¥86 | ¥90 |
| August 2014 | ¥84 | ¥89 |
| July 2014 | ¥81 | ¥85 |
| June 2014 | ¥85 | ¥90 |
| May 2014 | ¥81 | ¥86 |
| April 2014 | ¥88 | ¥93 |
| March 2014 | ¥98 | ¥103 |
| February 2014 | ¥89 | ¥95 |
| January 2014 | ¥101 | ¥108 |
| December 2013 | ¥109 | ¥116 |
| November 2013 | ¥111 | ¥118 |
| October 2013 | ¥107 | ¥114 |
| September 2013 | ¥101 | ¥108 |
| August 2013 | ¥89 | ¥95 |
| July 2013 | ¥95 | ¥101 |
| June 2013 | ¥88 | ¥94 |
| May 2013 | ¥85 | ¥90 |
| April 2013 | ¥78 | ¥83 |
| March 2013 | ¥73 | ¥78 |
| February 2013 | ¥61 | ¥64 |
| January 2013 | ¥62 | ¥66 |
| December 2012 | ¥57 | ¥61 |
| November 2012 | ¥59 | ¥62 |
| October 2012 | ¥53 | ¥56 |
| September 2012 | ¥49 | ¥52 |
| August 2012 | ¥54 | ¥57 |
| July 2012 | ¥56 | ¥60 |
| June 2012 | ¥60 | ¥64 |
| May 2012 | ¥61 | ¥65 |
| April 2012 | ¥82 | ¥87 |
| March 2012 | ¥56 | ¥59 |
| February 2012 | ¥52 | ¥55 |
| January 2012 | ¥41 | ¥44 |
| December 2011 | ¥37 | ¥39 |
| November 2011 | ¥35 | ¥38 |
| October 2011 | ¥39 | ¥42 |
| September 2011 | ¥35 | ¥37 |
| August 2011 | ¥40 | ¥43 |
| July 2011 | ¥41 | ¥44 |
| June 2011 | ¥44 | ¥47 |
| May 2011 | ¥42 | ¥45 |
| April 2011 | ¥44 | ¥47 |
| March 2011 | ¥20 | ¥21 |
| February 2011 | ¥23 | ¥25 |
| January 2011 | ¥23 | ¥25 |
| December 2010 | ¥24 | ¥25 |
| November 2010 | ¥24 | ¥26 |
| October 2010 | ¥24 | ¥25 |
| September 2010 | ¥24 | ¥25 |
| August 2010 | ¥24 | ¥25 |
| July 2010 | ¥27 | ¥29 |
| June 2010 | ¥28 | ¥29 |
| May 2010 | ¥30 | ¥32 |
| April 2010 | ¥36 | ¥38 |
| March 2010 | ¥34 | ¥37 |
| February 2010 | ¥34 | ¥36 |
| January 2010 | ¥35 | ¥37 |
| December 2009 | ¥37 | ¥39 |
| November 2009 | ¥37 | ¥39 |
| October 2009 | ¥38 | ¥41 |
| September 2009 | ¥43 | ¥46 |
| August 2009 | ¥48 | ¥51 |
| July 2009 | ¥47 | ¥50 |
| June 2009 | ¥57 | ¥60 |
| May 2009 | ¥46 | ¥49 |
| April 2009 | ¥35 | ¥38 |
| March 2009 | ¥36 | ¥38 |
| February 2009 | ¥41 | ¥44 |
| January 2009 | ¥47 | ¥50 |
| December 2008 | ¥50 | ¥53 |
| November 2008 | ¥45 | ¥48 |
| October 2008 | ¥48 | ¥51 |
| September 2008 | ¥61 | ¥65 |
| August 2008 | ¥77 | ¥82 |
| July 2008 | ¥88 | ¥94 |
| June 2008 | ¥96 | ¥102 |
| May 2008 | ¥98 | ¥104 |
| April 2008 | ¥100 | ¥107 |
| March 2008 | ¥119 | ¥126 |
| February 2008 | ¥116 | ¥123 |
| January 2008 | ¥122 | ¥130 |
| December 2007 | ¥143 | ¥152 |
| November 2007 | ¥164 | ¥174 |
| October 2007 | ¥167 | ¥177 |
| September 2007 | ¥151 | ¥160 |
| August 2007 | ¥142 | ¥151 |
| July 2007 | ¥135 | ¥143 |
| June 2007 | ¥133 | ¥141 |
| May 2007 | ¥118 | ¥125 |
| April 2007 | ¥120 | ¥128 |
| March 2007 | ¥132 | ¥141 |
| February 2007 | ¥136 | ¥146 |
| January 2007 | ¥134 | ¥144 |
| December 2006 | ¥114 | ¥123 |
| November 2006 | ¥114 | ¥122 |
| October 2006 | ¥138 | ¥148 |
| September 2006 | ¥140 | ¥150 |
| August 2006 | ¥165 | ¥177 |
| July 2006 | ¥182 | ¥196 |
| June 2006 | ¥187 | ¥201 |
| May 2006 | ¥219 | ¥236 |
| April 2006 | ¥228 | ¥245 |
| March 2006 | ¥239 | ¥257 |
| February 2006 | ¥236 | ¥254 |
| January 2006 | ¥198 | ¥213 |
| December 2005 | ¥182 | ¥196 |
| November 2005 | ¥180 | ¥194 |
| October 2005 | ¥169 | ¥182 |
| September 2005 | ¥166 | ¥178 |
| August 2005 | ¥173 | ¥186 |
| July 2005 | ¥174 | ¥187 |
| June 2005 | ¥165 | ¥177 |
| May 2005 | ¥160 | ¥172 |
| April 2005 | ¥175 | ¥188 |
| March 2005 | ¥192 | ¥206 |
| February 2005 | ¥165 | ¥178 |
| January 2005 | ¥162 | ¥174 |
| December 2004 | ¥151 | ¥163 |
| November 2004 | ¥143 | ¥154 |
| October 2004 | ¥155 | ¥167 |
| September 2004 | ¥165 | ¥177 |
| August 2004 | ¥163 | ¥177 |
| July 2004 | ¥172 | ¥186 |
| June 2004 | ¥174 | ¥189 |
| May 2004 | ¥176 | ¥191 |
| April 2004 | ¥179 | ¥195 |
| March 2004 | ¥186 | ¥202 |
| February 2004 | ¥179 | ¥196 |
| January 2004 | ¥172 | ¥188 |
| December 2003 | ¥184 | ¥201 |
| November 2003 | ¥180 | ¥197 |
| October 2003 | ¥181 | ¥198 |
| September 2003 | ¥184 | ¥201 |
| August 2003 | ¥182 | ¥200 |
| July 2003 | ¥181 | ¥200 |
| June 2003 | ¥186 | ¥205 |
| May 2003 | ¥195 | ¥215 |
| April 2003 | ¥201 | ¥221 |
| March 2003 | ¥184 | ¥203 |
| February 2003 | ¥181 | ¥201 |
| January 2003 | ¥180 | ¥200 |
| December 2002 | ¥173 | ¥192 |
| November 2002 | ¥177 | ¥197 |
| October 2002 | ¥198 | ¥220 |
| September 2002 | ¥199 | ¥221 |
| August 2002 | ¥196 | ¥219 |
| July 2002 | ¥194 | ¥217 |
| June 2002 | ¥197 | ¥220 |
| May 2002 | ¥209 | ¥234 |
| April 2002 | ¥190 | ¥212 |
| March 2002 | ¥197 | ¥220 |
| February 2002 | ¥204 | ¥230 |
| January 2002 | ¥198 | ¥223 |
| December 2001 | ¥202 | ¥227 |
| November 2001 | ¥194 | ¥218 |
| October 2001 | ¥208 | ¥234 |
| September 2001 | ¥176 | ¥199 |
| August 2001 | ¥189 | ¥215 |
| July 2001 | ¥201 | ¥228 |
| June 2001 | ¥203 | ¥230 |
| May 2001 | ¥206 | ¥234 |
| April 2001 | ¥208 | ¥236 |
| March 2001 | ¥176 | ¥200 |
| February 2001 | ¥174 | ¥199 |
| January 2001 | ¥180 | ¥206 |
7868.T
Price: ¥735
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 1.74%
Payout Ratio: 37.73%
Payout Ratio Range:
Dividend Per Share: 12.82 JPY
Earnings Per Share: 33.96 JPY
P/E Ratio: 18.65
Exchange: JPX
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 96.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3