ASICS CORP - Price History
Monthly price history for 7936.T (ASICS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,727 | ¥6,727 |
| April 2024 | ¥6,760 | ¥6,760 |
| March 2024 | ¥7,300 | ¥7,300 |
| February 2024 | ¥6,368 | ¥6,368 |
| January 2024 | ¥4,529 | ¥4,529 |
| December 2023 | ¥4,418 | ¥4,418 |
| November 2023 | ¥5,243 | ¥5,290 |
| October 2023 | ¥4,687 | ¥4,729 |
| September 2023 | ¥5,177 | ¥5,223 |
| August 2023 | ¥5,264 | ¥5,311 |
| July 2023 | ¥4,438 | ¥4,478 |
| June 2023 | ¥4,382 | ¥4,421 |
| May 2023 | ¥3,681 | ¥3,735 |
| April 2023 | ¥3,720 | ¥3,775 |
| March 2023 | ¥3,696 | ¥3,750 |
| February 2023 | ¥3,400 | ¥3,450 |
| January 2023 | ¥3,026 | ¥3,070 |
| December 2022 | ¥2,872 | ¥2,914 |
| November 2022 | ¥2,888 | ¥2,955 |
| October 2022 | ¥2,232 | ¥2,284 |
| September 2022 | ¥2,248 | ¥2,300 |
| August 2022 | ¥2,504 | ¥2,562 |
| July 2022 | ¥2,463 | ¥2,520 |
| June 2022 | ¥2,398 | ¥2,453 |
| May 2022 | ¥2,165 | ¥2,230 |
| April 2022 | ¥2,008 | ¥2,068 |
| March 2022 | ¥2,305 | ¥2,374 |
| February 2022 | ¥2,221 | ¥2,287 |
| January 2022 | ¥2,144 | ¥2,208 |
| December 2021 | ¥2,476 | ¥2,550 |
| November 2021 | ¥2,724 | ¥2,818 |
| October 2021 | ¥2,737 | ¥2,832 |
| September 2021 | ¥2,476 | ¥2,562 |
| August 2021 | ¥2,257 | ¥2,335 |
| July 2021 | ¥2,328 | ¥2,408 |
| June 2021 | ¥2,718 | ¥2,812 |
| May 2021 | ¥2,526 | ¥2,625 |
| April 2021 | ¥1,670 | ¥1,735 |
| March 2021 | ¥1,699 | ¥1,765 |
| February 2021 | ¥1,680 | ¥1,745 |
| January 2021 | ¥1,772 | ¥1,841 |
| December 2020 | ¥1,906 | ¥1,980 |
| November 2020 | ¥1,788 | ¥1,880 |
| October 2020 | ¥1,236 | ¥1,300 |
| September 2020 | ¥1,392 | ¥1,464 |
| August 2020 | ¥1,392 | ¥1,464 |
| July 2020 | ¥1,113 | ¥1,170 |
| June 2020 | ¥1,166 | ¥1,226 |
| May 2020 | ¥1,089 | ¥1,145 |
| April 2020 | ¥982 | ¥1,033 |
| March 2020 | ¥950 | ¥999 |
| February 2020 | ¥1,102 | ¥1,159 |
| January 2020 | ¥1,535 | ¥1,614 |
| December 2019 | ¥1,727 | ¥1,816 |
| November 2019 | ¥1,719 | ¥1,813 |
| October 2019 | ¥1,771 | ¥1,868 |
| September 2019 | ¥1,749 | ¥1,845 |
| August 2019 | ¥1,300 | ¥1,372 |
| July 2019 | ¥1,113 | ¥1,174 |
| June 2019 | ¥1,106 | ¥1,167 |
| May 2019 | ¥1,124 | ¥1,198 |
| April 2019 | ¥1,281 | ¥1,365 |
| March 2019 | ¥1,393 | ¥1,485 |
| February 2019 | ¥1,390 | ¥1,482 |
| January 2019 | ¥1,473 | ¥1,570 |
| December 2018 | ¥1,318 | ¥1,405 |
| November 2018 | ¥1,521 | ¥1,636 |
| October 2018 | ¥1,525 | ¥1,640 |
| September 2018 | ¥1,575 | ¥1,694 |
| August 2018 | ¥1,545 | ¥1,662 |
| July 2018 | ¥1,685 | ¥1,813 |
| June 2018 | ¥1,741 | ¥1,873 |
| May 2018 | ¥1,677 | ¥1,816 |
| April 2018 | ¥1,914 | ¥2,072 |
| March 2018 | ¥1,818 | ¥1,969 |
| February 2018 | ¥1,578 | ¥1,709 |
| January 2018 | ¥1,659 | ¥1,796 |
| December 2017 | ¥1,659 | ¥1,796 |
| November 2017 | ¥1,509 | ¥1,656 |
| October 2017 | ¥1,574 | ¥1,727 |
| September 2017 | ¥1,527 | ¥1,676 |
| August 2017 | ¥1,510 | ¥1,657 |
| July 2017 | ¥1,829 | ¥2,007 |
| June 2017 | ¥1,897 | ¥2,082 |
| May 2017 | ¥1,691 | ¥1,856 |
| April 2017 | ¥1,796 | ¥1,971 |
| March 2017 | ¥1,629 | ¥1,788 |
| February 2017 | ¥1,805 | ¥1,981 |
| January 2017 | ¥2,006 | ¥2,201 |
| December 2016 | ¥2,128 | ¥2,335 |
| November 2016 | ¥2,172 | ¥2,408 |
| October 2016 | ¥2,023 | ¥2,242 |
| September 2016 | ¥1,825 | ¥2,023 |
| August 2016 | ¥1,892 | ¥2,097 |
| July 2016 | ¥1,717 | ¥1,903 |
| June 2016 | ¥1,548 | ¥1,716 |
| May 2016 | ¥2,274 | ¥2,521 |
| April 2016 | ¥1,995 | ¥2,211 |
| March 2016 | ¥1,809 | ¥2,005 |
| February 2016 | ¥1,855 | ¥2,056 |
| January 2016 | ¥1,995 | ¥2,211 |
| December 2015 | ¥2,277 | ¥2,524 |
| November 2015 | ¥2,513 | ¥2,812 |
| October 2015 | ¥3,007 | ¥3,365 |
| September 2015 | ¥2,536 | ¥2,838 |
| August 2015 | ¥3,172 | ¥3,550 |
| July 2015 | ¥3,186 | ¥3,565 |
| June 2015 | ¥2,828 | ¥3,165 |
| May 2015 | ¥2,958 | ¥3,310 |
| April 2015 | ¥2,743 | ¥3,070 |
| March 2015 | ¥2,922 | ¥3,270 |
| February 2015 | ¥2,797 | ¥3,130 |
| January 2015 | ¥2,600 | ¥2,910 |
| December 2014 | ¥2,587 | ¥2,895 |
| November 2014 | ¥2,664 | ¥3,005 |
| October 2014 | ¥2,293 | ¥2,586 |
| September 2014 | ¥2,191 | ¥2,471 |
| August 2014 | ¥1,889 | ¥2,131 |
| July 2014 | ¥1,950 | ¥2,200 |
| June 2014 | ¥2,095 | ¥2,363 |
| May 2014 | ¥1,943 | ¥2,192 |
| April 2014 | ¥1,763 | ¥1,989 |
| March 2014 | ¥1,799 | ¥2,029 |
| February 2014 | ¥1,745 | ¥1,986 |
| January 2014 | ¥1,571 | ¥1,787 |
| December 2013 | ¥1,578 | ¥1,795 |
| November 2013 | ¥1,486 | ¥1,691 |
| October 2013 | ¥1,518 | ¥1,727 |
| September 2013 | ¥1,487 | ¥1,692 |
| August 2013 | ¥1,517 | ¥1,726 |
| July 2013 | ¥1,449 | ¥1,649 |
| June 2013 | ¥1,381 | ¥1,571 |
| May 2013 | ¥1,383 | ¥1,574 |
| April 2013 | ¥1,544 | ¥1,757 |
| March 2013 | ¥1,385 | ¥1,576 |
| February 2013 | ¥1,270 | ¥1,456 |
| January 2013 | ¥1,135 | ¥1,301 |
| December 2012 | ¥1,143 | ¥1,310 |
| November 2012 | ¥1,059 | ¥1,214 |
| October 2012 | ¥1,011 | ¥1,159 |
| September 2012 | ¥918 | ¥1,053 |
| August 2012 | ¥900 | ¥1,032 |
| July 2012 | ¥804 | ¥922 |
| June 2012 | ¥878 | ¥1,007 |
| May 2012 | ¥729 | ¥836 |
| April 2012 | ¥756 | ¥867 |
| March 2012 | ¥816 | ¥936 |
| February 2012 | ¥825 | ¥958 |
| January 2012 | ¥744 | ¥864 |
| December 2011 | ¥748 | ¥868 |
| November 2011 | ¥789 | ¥916 |
| October 2011 | ¥908 | ¥1,054 |
| September 2011 | ¥914 | ¥1,061 |
| August 2011 | ¥1,022 | ¥1,187 |
| July 2011 | ¥1,010 | ¥1,173 |
| June 2011 | ¥1,031 | ¥1,197 |
| May 2011 | ¥1,089 | ¥1,265 |
| April 2011 | ¥1,006 | ¥1,168 |
| March 2011 | ¥958 | ¥1,112 |
| February 2011 | ¥933 | ¥1,094 |
| January 2011 | ¥932 | ¥1,092 |
| December 2010 | ¥891 | ¥1,044 |
| November 2010 | ¥784 | ¥919 |
| October 2010 | ¥739 | ¥866 |
| September 2010 | ¥726 | ¥851 |
| August 2010 | ¥673 | ¥789 |
| July 2010 | ¥729 | ¥854 |
| June 2010 | ¥700 | ¥820 |
| May 2010 | ¥693 | ¥812 |
| April 2010 | ¥769 | ¥901 |
| March 2010 | ¥780 | ¥914 |
| February 2010 | ¥704 | ¥834 |
| January 2010 | ¥754 | ¥894 |
| December 2009 | ¥701 | ¥831 |
| November 2009 | ¥648 | ¥768 |
| October 2009 | ¥696 | ¥825 |
| September 2009 | ¥704 | ¥835 |
| August 2009 | ¥772 | ¥915 |
| July 2009 | ¥755 | ¥895 |
| June 2009 | ¥742 | ¥880 |
| May 2009 | ¥624 | ¥740 |
| April 2009 | ¥536 | ¥635 |
| March 2009 | ¥572 | ¥678 |
| February 2009 | ¥512 | ¥616 |
| January 2009 | ¥562 | ¥675 |
| December 2008 | ¥598 | ¥719 |
| November 2008 | ¥480 | ¥577 |
| October 2008 | ¥509 | ¥612 |
| September 2008 | ¥676 | ¥813 |
| August 2008 | ¥804 | ¥967 |
| July 2008 | ¥839 | ¥1,009 |
| June 2008 | ¥963 | ¥1,158 |
| May 2008 | ¥974 | ¥1,171 |
| April 2008 | ¥873 | ¥1,049 |
| March 2008 | ¥953 | ¥1,146 |
| February 2008 | ¥1,022 | ¥1,239 |
| January 2008 | ¥1,138 | ¥1,380 |
| December 2007 | ¥1,312 | ¥1,590 |
| November 2007 | ¥1,316 | ¥1,596 |
| October 2007 | ¥1,505 | ¥1,824 |
| September 2007 | ¥1,467 | ¥1,778 |
| August 2007 | ¥1,237 | ¥1,500 |
| July 2007 | ¥1,343 | ¥1,628 |
| June 2007 | ¥1,256 | ¥1,523 |
| May 2007 | ¥1,294 | ¥1,569 |
| April 2007 | ¥1,247 | ¥1,512 |
| March 2007 | ¥1,088 | ¥1,319 |
| February 2007 | ¥1,140 | ¥1,384 |
| January 2007 | ¥1,146 | ¥1,391 |
| December 2006 | ¥1,230 | ¥1,494 |
| November 2006 | ¥1,212 | ¥1,472 |
| October 2006 | ¥1,290 | ¥1,567 |
| September 2006 | ¥1,267 | ¥1,539 |
| August 2006 | ¥1,208 | ¥1,467 |
| July 2006 | ¥933 | ¥1,133 |
| June 2006 | ¥960 | ¥1,166 |
| May 2006 | ¥997 | ¥1,211 |
| April 2006 | ¥1,144 | ¥1,389 |
| March 2006 | ¥1,062 | ¥1,289 |
| February 2006 | ¥913 | ¥1,114 |
| January 2006 | ¥951 | ¥1,161 |
| December 2005 | ¥1,026 | ¥1,252 |
| November 2005 | ¥956 | ¥1,167 |
| October 2005 | ¥816 | ¥996 |
| September 2005 | ¥785 | ¥958 |
| August 2005 | ¥692 | ¥845 |
| July 2005 | ¥447 | ¥546 |
| June 2005 | ¥415 | ¥507 |
| May 2005 | ¥396 | ¥483 |
| April 2005 | ¥350 | ¥427 |
| March 2005 | ¥365 | ¥445 |
| February 2005 | ¥343 | ¥422 |
| January 2005 | ¥302 | ¥372 |
| December 2004 | ¥272 | ¥335 |
| November 2004 | ¥268 | ¥330 |
| October 2004 | ¥259 | ¥319 |
| September 2004 | ¥280 | ¥344 |
| August 2004 | ¥280 | ¥344 |
| July 2004 | ¥263 | ¥324 |
| June 2004 | ¥294 | ¥361 |
| May 2004 | ¥248 | ¥305 |
| April 2004 | ¥226 | ¥278 |
| March 2004 | ¥226 | ¥278 |
| February 2004 | ¥180 | ¥223 |
| January 2004 | ¥172 | ¥213 |
| December 2003 | ¥171 | ¥212 |
| November 2003 | ¥163 | ¥203 |
| October 2003 | ¥181 | ¥225 |
| September 2003 | ¥170 | ¥211 |
| August 2003 | ¥180 | ¥224 |
| July 2003 | ¥157 | ¥195 |
| June 2003 | ¥167 | ¥207 |
| May 2003 | ¥148 | ¥184 |
| April 2003 | ¥140 | ¥174 |
| March 2003 | ¥123 | ¥153 |
| February 2003 | ¥109 | ¥137 |
| January 2003 | ¥84 | ¥106 |
| December 2002 | ¥79 | ¥100 |
| November 2002 | ¥92 | ¥116 |
| October 2002 | ¥94 | ¥119 |
| September 2002 | ¥86 | ¥108 |
| August 2002 | ¥89 | ¥112 |
| July 2002 | ¥94 | ¥118 |
| June 2002 | ¥96 | ¥121 |
| May 2002 | ¥96 | ¥121 |
| April 2002 | ¥92 | ¥116 |
| March 2002 | ¥88 | ¥111 |
| February 2002 | ¥86 | ¥108 |
| January 2002 | ¥74 | ¥93 |
| December 2001 | ¥71 | ¥90 |
| November 2001 | ¥75 | ¥95 |
| October 2001 | ¥83 | ¥104 |
| September 2001 | ¥75 | ¥95 |
| August 2001 | ¥85 | ¥107 |
| July 2001 | ¥91 | ¥115 |
| June 2001 | ¥104 | ¥131 |
| May 2001 | ¥95 | ¥120 |
| April 2001 | ¥100 | ¥126 |
| March 2001 | ¥87 | ¥110 |
| February 2001 | ¥87 | ¥110 |
| January 2001 | ¥77 | ¥97 |
7936.T
Price: ¥8,148
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 36.35%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 192.13 JPY
P/E Ratio: 22.79
Exchange: JPX
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 23.57%
DGR5: 30.00%
DGR10: 30.00%