TAKARA & COMPANY LTD - Price History
Monthly price history for 7921.T (TAKARA & COMPANY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,678 | ¥2,678 |
| April 2024 | ¥2,607 | ¥2,607 |
| March 2024 | ¥2,808 | ¥2,808 |
| February 2024 | ¥2,836 | ¥2,836 |
| January 2024 | ¥2,829 | ¥2,829 |
| December 2023 | ¥2,721 | ¥2,721 |
| November 2023 | ¥2,460 | ¥2,460 |
| October 2023 | ¥2,354 | ¥2,393 |
| September 2023 | ¥2,427 | ¥2,467 |
| August 2023 | ¥2,311 | ¥2,349 |
| July 2023 | ¥2,288 | ¥2,326 |
| June 2023 | ¥2,289 | ¥2,327 |
| May 2023 | ¥2,165 | ¥2,201 |
| April 2023 | ¥2,300 | ¥2,374 |
| March 2023 | ¥2,175 | ¥2,245 |
| February 2023 | ¥2,157 | ¥2,226 |
| January 2023 | ¥2,057 | ¥2,123 |
| December 2022 | ¥1,983 | ¥2,046 |
| November 2022 | ¥2,024 | ¥2,089 |
| October 2022 | ¥2,060 | ¥2,161 |
| September 2022 | ¥2,034 | ¥2,134 |
| August 2022 | ¥1,986 | ¥2,084 |
| July 2022 | ¥1,913 | ¥2,007 |
| June 2022 | ¥1,749 | ¥1,835 |
| May 2022 | ¥1,723 | ¥1,808 |
| April 2022 | ¥1,779 | ¥1,868 |
| March 2022 | ¥1,874 | ¥1,968 |
| February 2022 | ¥1,759 | ¥1,847 |
| January 2022 | ¥1,719 | ¥1,805 |
| December 2021 | ¥1,881 | ¥1,975 |
| November 2021 | ¥1,648 | ¥1,731 |
| October 2021 | ¥1,692 | ¥1,779 |
| September 2021 | ¥1,716 | ¥1,804 |
| August 2021 | ¥1,680 | ¥1,766 |
| July 2021 | ¥1,676 | ¥1,762 |
| June 2021 | ¥1,624 | ¥1,707 |
| May 2021 | ¥1,632 | ¥1,716 |
| April 2021 | ¥1,721 | ¥1,837 |
| March 2021 | ¥1,728 | ¥1,845 |
| February 2021 | ¥1,596 | ¥1,704 |
| January 2021 | ¥1,596 | ¥1,704 |
| December 2020 | ¥1,638 | ¥1,749 |
| November 2020 | ¥1,815 | ¥1,938 |
| October 2020 | ¥1,837 | ¥1,988 |
| September 2020 | ¥2,037 | ¥2,205 |
| August 2020 | ¥2,322 | ¥2,513 |
| July 2020 | ¥2,027 | ¥2,194 |
| June 2020 | ¥1,684 | ¥1,823 |
| May 2020 | ¥1,743 | ¥1,887 |
| April 2020 | ¥1,655 | ¥1,816 |
| March 2020 | ¥1,528 | ¥1,677 |
| February 2020 | ¥1,393 | ¥1,529 |
| January 2020 | ¥1,559 | ¥1,711 |
| December 2019 | ¥1,578 | ¥1,732 |
| November 2019 | ¥1,564 | ¥1,716 |
| October 2019 | ¥1,565 | ¥1,745 |
| September 2019 | ¥1,498 | ¥1,670 |
| August 2019 | ¥1,445 | ¥1,611 |
| July 2019 | ¥1,475 | ¥1,644 |
| June 2019 | ¥1,452 | ¥1,619 |
| May 2019 | ¥1,450 | ¥1,617 |
| April 2019 | ¥1,519 | ¥1,719 |
| March 2019 | ¥1,500 | ¥1,698 |
| February 2019 | ¥1,452 | ¥1,643 |
| January 2019 | ¥1,436 | ¥1,625 |
| December 2018 | ¥1,446 | ¥1,637 |
| November 2018 | ¥1,627 | ¥1,841 |
| October 2018 | ¥1,549 | ¥1,778 |
| September 2018 | ¥1,694 | ¥1,944 |
| August 2018 | ¥1,597 | ¥1,833 |
| July 2018 | ¥1,663 | ¥1,908 |
| June 2018 | ¥1,599 | ¥1,835 |
| May 2018 | ¥1,695 | ¥1,945 |
| April 2018 | ¥1,746 | ¥2,028 |
| March 2018 | ¥1,639 | ¥1,904 |
| February 2018 | ¥1,639 | ¥1,904 |
| January 2018 | ¥1,500 | ¥1,743 |
| December 2017 | ¥1,534 | ¥1,782 |
| November 2017 | ¥1,499 | ¥1,742 |
| October 2017 | ¥1,502 | ¥1,770 |
| September 2017 | ¥1,421 | ¥1,674 |
| August 2017 | ¥1,375 | ¥1,620 |
| July 2017 | ¥1,393 | ¥1,641 |
| June 2017 | ¥1,377 | ¥1,622 |
| May 2017 | ¥1,410 | ¥1,661 |
| April 2017 | ¥1,441 | ¥1,723 |
| March 2017 | ¥1,393 | ¥1,665 |
| February 2017 | ¥1,334 | ¥1,595 |
| January 2017 | ¥1,259 | ¥1,505 |
| December 2016 | ¥1,294 | ¥1,547 |
| November 2016 | ¥1,175 | ¥1,405 |
| October 2016 | ¥1,199 | ¥1,459 |
| September 2016 | ¥1,124 | ¥1,368 |
| August 2016 | ¥1,109 | ¥1,349 |
| July 2016 | ¥1,179 | ¥1,435 |
| June 2016 | ¥1,056 | ¥1,285 |
| May 2016 | ¥1,105 | ¥1,344 |
| April 2016 | ¥1,103 | ¥1,365 |
| March 2016 | ¥1,072 | ¥1,327 |
| February 2016 | ¥1,015 | ¥1,257 |
| January 2016 | ¥1,062 | ¥1,315 |
| December 2015 | ¥1,076 | ¥1,332 |
| November 2015 | ¥1,073 | ¥1,329 |
| October 2015 | ¥1,073 | ¥1,353 |
| September 2015 | ¥991 | ¥1,249 |
| August 2015 | ¥1,028 | ¥1,296 |
| July 2015 | ¥997 | ¥1,257 |
| June 2015 | ¥900 | ¥1,135 |
| May 2015 | ¥952 | ¥1,200 |
| April 2015 | ¥846 | ¥1,088 |
| March 2015 | ¥815 | ¥1,048 |
| February 2015 | ¥735 | ¥945 |
| January 2015 | ¥676 | ¥870 |
| December 2014 | ¥651 | ¥837 |
| November 2014 | ¥609 | ¥784 |
| October 2014 | ¥603 | ¥786 |
| September 2014 | ¥644 | ¥839 |
| August 2014 | ¥619 | ¥806 |
| July 2014 | ¥619 | ¥806 |
| June 2014 | ¥616 | ¥803 |
| May 2014 | ¥568 | ¥740 |
| April 2014 | ¥599 | ¥785 |
| March 2014 | ¥621 | ¥814 |
| February 2014 | ¥577 | ¥756 |
| January 2014 | ¥548 | ¥718 |
| December 2013 | ¥544 | ¥712 |
| November 2013 | ¥516 | ¥676 |
| October 2013 | ¥511 | ¥679 |
| September 2013 | ¥524 | ¥697 |
| August 2013 | ¥496 | ¥660 |
| July 2013 | ¥524 | ¥696 |
| June 2013 | ¥514 | ¥683 |
| May 2013 | ¥533 | ¥709 |
| April 2013 | ¥596 | ¥803 |
| March 2013 | ¥552 | ¥743 |
| February 2013 | ¥478 | ¥644 |
| January 2013 | ¥464 | ¥625 |
| December 2012 | ¥429 | ¥578 |
| November 2012 | ¥421 | ¥567 |
| October 2012 | ¥422 | ¥579 |
| September 2012 | ¥419 | ¥574 |
| August 2012 | ¥410 | ¥562 |
| July 2012 | ¥411 | ¥564 |
| June 2012 | ¥434 | ¥595 |
| May 2012 | ¥412 | ¥565 |
| April 2012 | ¥470 | ¥658 |
| March 2012 | ¥453 | ¥634 |
| February 2012 | ¥431 | ¥603 |
| January 2012 | ¥410 | ¥573 |
| December 2011 | ¥402 | ¥562 |
| November 2011 | ¥411 | ¥575 |
| October 2011 | ¥429 | ¥612 |
| September 2011 | ¥431 | ¥616 |
| August 2011 | ¥427 | ¥610 |
| July 2011 | ¥424 | ¥605 |
| June 2011 | ¥427 | ¥610 |
| May 2011 | ¥430 | ¥614 |
| April 2011 | ¥449 | ¥653 |
| March 2011 | ¥459 | ¥668 |
| February 2011 | ¥471 | ¥685 |
| January 2011 | ¥453 | ¥659 |
| December 2010 | ¥449 | ¥654 |
| November 2010 | ¥464 | ¥675 |
| October 2010 | ¥428 | ¥634 |
| September 2010 | ¥442 | ¥655 |
| August 2010 | ¥437 | ¥647 |
| July 2010 | ¥454 | ¥672 |
| June 2010 | ¥454 | ¥673 |
| May 2010 | ¥474 | ¥703 |
| April 2010 | ¥530 | ¥786 |
| March 2010 | ¥506 | ¥750 |
| February 2010 | ¥477 | ¥708 |
| January 2010 | ¥479 | ¥710 |
| December 2009 | ¥469 | ¥696 |
| November 2009 | ¥462 | ¥685 |
| October 2009 | ¥522 | ¥774 |
| September 2009 | ¥530 | ¥787 |
| August 2009 | ¥545 | ¥809 |
| July 2009 | ¥558 | ¥828 |
| June 2009 | ¥557 | ¥826 |
| May 2009 | ¥565 | ¥839 |
| April 2009 | ¥603 | ¥894 |
| March 2009 | ¥545 | ¥808 |
| February 2009 | ¥503 | ¥746 |
| January 2009 | ¥479 | ¥711 |
| December 2008 | ¥537 | ¥797 |
| November 2008 | ¥550 | ¥816 |
| October 2008 | ¥522 | ¥775 |
| September 2008 | ¥613 | ¥909 |
| August 2008 | ¥740 | ¥1,098 |
| July 2008 | ¥733 | ¥1,088 |
| June 2008 | ¥520 | ¥772 |
| May 2008 | ¥572 | ¥848 |
| April 2008 | ¥600 | ¥890 |
| March 2008 | ¥667 | ¥990 |
| February 2008 | ¥580 | ¥861 |
| January 2008 | ¥546 | ¥810 |
| December 2007 | ¥639 | ¥948 |
| November 2007 | ¥621 | ¥922 |
| October 2007 | ¥706 | ¥1,060 |
| September 2007 | ¥769 | ¥1,154 |
| August 2007 | ¥728 | ¥1,093 |
| July 2007 | ¥759 | ¥1,140 |
| June 2007 | ¥738 | ¥1,108 |
| May 2007 | ¥748 | ¥1,123 |
| April 2007 | ¥759 | ¥1,151 |
| March 2007 | ¥711 | ¥1,079 |
| February 2007 | ¥781 | ¥1,185 |
| January 2007 | ¥771 | ¥1,170 |
| December 2006 | ¥754 | ¥1,144 |
| November 2006 | ¥742 | ¥1,126 |
| October 2006 | ¥773 | ¥1,173 |
| September 2006 | ¥838 | ¥1,272 |
| August 2006 | ¥835 | ¥1,267 |
| July 2006 | ¥908 | ¥1,378 |
| June 2006 | ¥883 | ¥1,339 |
| May 2006 | ¥951 | ¥1,443 |
| April 2006 | ¥989 | ¥1,505 |
| March 2006 | ¥952 | ¥1,448 |
| February 2006 | ¥946 | ¥1,439 |
| January 2006 | ¥931 | ¥1,417 |
| December 2005 | ¥855 | ¥1,300 |
| November 2005 | ¥834 | ¥1,269 |
| October 2005 | ¥759 | ¥1,154 |
| September 2005 | ¥764 | ¥1,162 |
| August 2005 | ¥654 | ¥995 |
| July 2005 | ¥627 | ¥955 |
| June 2005 | ¥570 | ¥866 |
| May 2005 | ¥543 | ¥825 |
| April 2005 | ¥544 | ¥832 |
| March 2005 | ¥571 | ¥873 |
| February 2005 | ¥545 | ¥833 |
| January 2005 | ¥538 | ¥823 |
| December 2004 | ¥557 | ¥851 |
| November 2004 | ¥550 | ¥840 |
| October 2004 | ¥514 | ¥793 |
| September 2004 | ¥517 | ¥798 |
| August 2004 | ¥547 | ¥845 |
| July 2004 | ¥568 | ¥876 |
| June 2004 | ¥633 | ¥976 |
| May 2004 | ¥595 | ¥918 |
| April 2004 | ¥728 | ¥1,126 |
| March 2004 | ¥617 | ¥955 |
| February 2004 | ¥511 | ¥791 |
| January 2004 | ¥507 | ¥784 |
| December 2003 | ¥477 | ¥738 |
| November 2003 | ¥472 | ¥731 |
| October 2003 | ¥521 | ¥813 |
| September 2003 | ¥459 | ¥716 |
| August 2003 | ¥481 | ¥751 |
| July 2003 | ¥452 | ¥706 |
| June 2003 | ¥495 | ¥773 |
| May 2003 | ¥483 | ¥754 |
| April 2003 | ¥501 | ¥791 |
| March 2003 | ¥360 | ¥568 |
| February 2003 | ¥318 | ¥501 |
| January 2003 | ¥289 | ¥455 |
| December 2002 | ¥276 | ¥435 |
| November 2002 | ¥297 | ¥468 |
| October 2002 | ¥301 | ¥482 |
| September 2002 | ¥364 | ¥582 |
| August 2002 | ¥392 | ¥627 |
| July 2002 | ¥401 | ¥641 |
| June 2002 | ¥391 | ¥625 |
| May 2002 | ¥415 | ¥664 |
| April 2002 | ¥436 | ¥700 |
| March 2002 | ¥425 | ¥682 |
| February 2002 | ¥397 | ¥636 |
| January 2002 | ¥402 | ¥645 |
| December 2001 | ¥397 | ¥636 |
| November 2001 | ¥449 | ¥720 |
| October 2001 | ¥478 | ¥773 |
| September 2001 | ¥482 | ¥779 |
| August 2001 | ¥536 | ¥866 |
| July 2001 | ¥495 | ¥801 |
| June 2001 | ¥561 | ¥906 |
| May 2001 | ¥647 | ¥1,045 |
| April 2001 | ¥693 | ¥1,127 |
| March 2001 | ¥643 | ¥1,046 |
| February 2001 | ¥688 | ¥1,118 |
| January 2001 | ¥489 | ¥795 |
7921.T
Price: ¥2,678
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: 36.82%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 217.38 JPY
P/E Ratio: 13.32
Exchange: JPX
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 34.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 28.00%
DGR5: 18.37%
DGR10: 30.00%