JSP CORP - Price History
Monthly price history for 7942.T (JSP CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,181 | ¥2,181 |
| April 2024 | ¥2,330 | ¥2,330 |
| March 2024 | ¥2,293 | ¥2,293 |
| February 2024 | ¥2,212 | ¥2,236 |
| January 2024 | ¥1,933 | ¥1,954 |
| December 2023 | ¥1,812 | ¥1,832 |
| November 2023 | ¥1,763 | ¥1,783 |
| October 2023 | ¥1,852 | ¥1,873 |
| September 2023 | ¥2,021 | ¥2,043 |
| August 2023 | ¥1,919 | ¥1,964 |
| July 2023 | ¥1,838 | ¥1,881 |
| June 2023 | ¥1,826 | ¥1,869 |
| May 2023 | ¥1,569 | ¥1,606 |
| April 2023 | ¥1,528 | ¥1,564 |
| March 2023 | ¥1,515 | ¥1,551 |
| February 2023 | ¥1,545 | ¥1,607 |
| January 2023 | ¥1,518 | ¥1,578 |
| December 2022 | ¥1,424 | ¥1,481 |
| November 2022 | ¥1,430 | ¥1,487 |
| October 2022 | ¥1,397 | ¥1,453 |
| September 2022 | ¥1,342 | ¥1,395 |
| August 2022 | ¥1,367 | ¥1,447 |
| July 2022 | ¥1,391 | ¥1,472 |
| June 2022 | ¥1,318 | ¥1,395 |
| May 2022 | ¥1,339 | ¥1,417 |
| April 2022 | ¥1,426 | ¥1,509 |
| March 2022 | ¥1,452 | ¥1,537 |
| February 2022 | ¥1,496 | ¥1,609 |
| January 2022 | ¥1,493 | ¥1,606 |
| December 2021 | ¥1,520 | ¥1,635 |
| November 2021 | ¥1,409 | ¥1,515 |
| October 2021 | ¥1,425 | ¥1,532 |
| September 2021 | ¥1,508 | ¥1,622 |
| August 2021 | ¥1,484 | ¥1,620 |
| July 2021 | ¥1,476 | ¥1,612 |
| June 2021 | ¥1,461 | ¥1,595 |
| May 2021 | ¥1,525 | ¥1,665 |
| April 2021 | ¥1,631 | ¥1,781 |
| March 2021 | ¥1,704 | ¥1,860 |
| February 2021 | ¥1,621 | ¥1,793 |
| January 2021 | ¥1,528 | ¥1,691 |
| December 2020 | ¥1,564 | ¥1,731 |
| November 2020 | ¥1,362 | ¥1,507 |
| October 2020 | ¥1,341 | ¥1,484 |
| September 2020 | ¥1,452 | ¥1,607 |
| August 2020 | ¥1,384 | ¥1,555 |
| July 2020 | ¥1,218 | ¥1,368 |
| June 2020 | ¥1,298 | ¥1,458 |
| May 2020 | ¥1,317 | ¥1,479 |
| April 2020 | ¥1,251 | ¥1,405 |
| March 2020 | ¥1,245 | ¥1,398 |
| February 2020 | ¥1,424 | ¥1,627 |
| January 2020 | ¥1,687 | ¥1,927 |
| December 2019 | ¥1,716 | ¥1,960 |
| November 2019 | ¥1,667 | ¥1,904 |
| October 2019 | ¥1,763 | ¥2,014 |
| September 2019 | ¥1,557 | ¥1,779 |
| August 2019 | ¥1,491 | ¥1,726 |
| July 2019 | ¥1,640 | ¥1,899 |
| June 2019 | ¥1,773 | ¥2,053 |
| May 2019 | ¥1,699 | ¥1,967 |
| April 2019 | ¥2,009 | ¥2,326 |
| March 2019 | ¥2,110 | ¥2,443 |
| February 2019 | ¥2,188 | ¥2,560 |
| January 2019 | ¥1,905 | ¥2,228 |
| December 2018 | ¥1,834 | ¥2,146 |
| November 2018 | ¥2,067 | ¥2,418 |
| October 2018 | ¥1,901 | ¥2,224 |
| September 2018 | ¥2,481 | ¥2,902 |
| August 2018 | ¥2,380 | ¥2,808 |
| July 2018 | ¥2,406 | ¥2,839 |
| June 2018 | ¥2,835 | ¥3,345 |
| May 2018 | ¥2,873 | ¥3,390 |
| April 2018 | ¥3,004 | ¥3,545 |
| March 2018 | ¥2,826 | ¥3,335 |
| February 2018 | ¥2,864 | ¥3,405 |
| January 2018 | ¥3,057 | ¥3,635 |
| December 2017 | ¥3,247 | ¥3,860 |
| November 2017 | ¥3,184 | ¥3,785 |
| October 2017 | ¥3,074 | ¥3,655 |
| September 2017 | ¥2,902 | ¥3,450 |
| August 2017 | ¥2,763 | ¥3,310 |
| July 2017 | ¥2,914 | ¥3,490 |
| June 2017 | ¥2,830 | ¥3,390 |
| May 2017 | ¥2,264 | ¥2,712 |
| April 2017 | ¥2,171 | ¥2,600 |
| March 2017 | ¥2,165 | ¥2,593 |
| February 2017 | ¥2,152 | ¥2,606 |
| January 2017 | ¥2,166 | ¥2,623 |
| December 2016 | ¥2,245 | ¥2,719 |
| November 2016 | ¥2,351 | ¥2,848 |
| October 2016 | ¥2,073 | ¥2,511 |
| September 2016 | ¥1,891 | ¥2,290 |
| August 2016 | ¥1,667 | ¥2,037 |
| July 2016 | ¥1,941 | ¥2,372 |
| June 2016 | ¥1,662 | ¥2,031 |
| May 2016 | ¥1,815 | ¥2,218 |
| April 2016 | ¥1,548 | ¥1,892 |
| March 2016 | ¥1,835 | ¥2,242 |
| February 2016 | ¥1,812 | ¥2,240 |
| January 2016 | ¥1,878 | ¥2,322 |
| December 2015 | ¥2,038 | ¥2,520 |
| November 2015 | ¥2,068 | ¥2,556 |
| October 2015 | ¥2,104 | ¥2,601 |
| September 2015 | ¥1,509 | ¥1,865 |
| August 2015 | ¥1,598 | ¥1,991 |
| July 2015 | ¥1,679 | ¥2,092 |
| June 2015 | ¥1,584 | ¥1,973 |
| May 2015 | ¥1,665 | ¥2,075 |
| April 2015 | ¥1,822 | ¥2,270 |
| March 2015 | ¥1,794 | ¥2,235 |
| February 2015 | ¥1,907 | ¥2,392 |
| January 2015 | ¥1,882 | ¥2,360 |
| December 2014 | ¥1,714 | ¥2,150 |
| November 2014 | ¥1,444 | ¥1,811 |
| October 2014 | ¥1,398 | ¥1,754 |
| September 2014 | ¥1,519 | ¥1,905 |
| August 2014 | ¥1,438 | ¥1,818 |
| July 2014 | ¥1,414 | ¥1,788 |
| June 2014 | ¥1,439 | ¥1,819 |
| May 2014 | ¥1,272 | ¥1,608 |
| April 2014 | ¥1,214 | ¥1,535 |
| March 2014 | ¥1,260 | ¥1,593 |
| February 2014 | ¥1,181 | ¥1,507 |
| January 2014 | ¥1,191 | ¥1,520 |
| December 2013 | ¥1,255 | ¥1,602 |
| November 2013 | ¥1,220 | ¥1,557 |
| October 2013 | ¥1,222 | ¥1,559 |
| September 2013 | ¥1,257 | ¥1,604 |
| August 2013 | ¥1,237 | ¥1,593 |
| July 2013 | ¥1,247 | ¥1,606 |
| June 2013 | ¥1,147 | ¥1,478 |
| May 2013 | ¥1,199 | ¥1,544 |
| April 2013 | ¥1,105 | ¥1,423 |
| March 2013 | ¥1,083 | ¥1,395 |
| February 2013 | ¥1,049 | ¥1,366 |
| January 2013 | ¥1,044 | ¥1,359 |
| December 2012 | ¥914 | ¥1,190 |
| November 2012 | ¥841 | ¥1,095 |
| October 2012 | ¥793 | ¥1,032 |
| September 2012 | ¥880 | ¥1,146 |
| August 2012 | ¥861 | ¥1,135 |
| July 2012 | ¥885 | ¥1,167 |
| June 2012 | ¥873 | ¥1,151 |
| May 2012 | ¥774 | ¥1,021 |
| April 2012 | ¥833 | ¥1,098 |
| March 2012 | ¥937 | ¥1,235 |
| February 2012 | ¥937 | ¥1,250 |
| January 2012 | ¥922 | ¥1,230 |
| December 2011 | ¥912 | ¥1,217 |
| November 2011 | ¥799 | ¥1,066 |
| October 2011 | ¥877 | ¥1,170 |
| September 2011 | ¥1,007 | ¥1,344 |
| August 2011 | ¥962 | ¥1,300 |
| July 2011 | ¥1,062 | ¥1,435 |
| June 2011 | ¥996 | ¥1,345 |
| May 2011 | ¥1,011 | ¥1,365 |
| April 2011 | ¥1,062 | ¥1,434 |
| March 2011 | ¥1,136 | ¥1,535 |
| February 2011 | ¥1,134 | ¥1,548 |
| January 2011 | ¥991 | ¥1,352 |
| December 2010 | ¥877 | ¥1,197 |
| November 2010 | ¥807 | ¥1,102 |
| October 2010 | ¥680 | ¥928 |
| September 2010 | ¥694 | ¥947 |
| August 2010 | ¥630 | ¥865 |
| July 2010 | ¥682 | ¥937 |
| June 2010 | ¥614 | ¥844 |
| May 2010 | ¥640 | ¥879 |
| April 2010 | ¥808 | ¥1,110 |
| March 2010 | ¥815 | ¥1,120 |
| February 2010 | ¥785 | ¥1,083 |
| January 2010 | ¥828 | ¥1,143 |
| December 2009 | ¥710 | ¥980 |
| November 2009 | ¥610 | ¥842 |
| October 2009 | ¥631 | ¥871 |
| September 2009 | ¥583 | ¥804 |
| August 2009 | ¥576 | ¥801 |
| July 2009 | ¥523 | ¥727 |
| June 2009 | ¥528 | ¥735 |
| May 2009 | ¥397 | ¥553 |
| April 2009 | ¥370 | ¥515 |
| March 2009 | ¥387 | ¥539 |
| February 2009 | ¥378 | ¥532 |
| January 2009 | ¥378 | ¥532 |
| December 2008 | ¥448 | ¥632 |
| November 2008 | ¥374 | ¥527 |
| October 2008 | ¥483 | ¥680 |
| September 2008 | ¥469 | ¥661 |
| August 2008 | ¥522 | ¥743 |
| July 2008 | ¥602 | ¥856 |
| June 2008 | ¥630 | ¥897 |
| May 2008 | ¥671 | ¥955 |
| April 2008 | ¥640 | ¥911 |
| March 2008 | ¥615 | ¥875 |
| February 2008 | ¥697 | ¥1,002 |
| January 2008 | ¥771 | ¥1,108 |
| December 2007 | ¥898 | ¥1,290 |
| November 2007 | ¥811 | ¥1,166 |
| October 2007 | ¥884 | ¥1,271 |
| September 2007 | ¥952 | ¥1,368 |
| August 2007 | ¥1,076 | ¥1,553 |
| July 2007 | ¥1,032 | ¥1,489 |
| June 2007 | ¥1,140 | ¥1,645 |
| May 2007 | ¥1,072 | ¥1,547 |
| April 2007 | ¥944 | ¥1,362 |
| March 2007 | ¥999 | ¥1,442 |
| February 2007 | ¥941 | ¥1,363 |
| January 2007 | ¥890 | ¥1,289 |
| December 2006 | ¥794 | ¥1,150 |
| November 2006 | ¥801 | ¥1,160 |
| October 2006 | ¥724 | ¥1,049 |
| September 2006 | ¥697 | ¥1,010 |
| August 2006 | ¥722 | ¥1,052 |
| July 2006 | ¥747 | ¥1,089 |
| June 2006 | ¥831 | ¥1,211 |
| May 2006 | ¥807 | ¥1,177 |
| April 2006 | ¥871 | ¥1,270 |
| March 2006 | ¥820 | ¥1,196 |
| February 2006 | ¥765 | ¥1,121 |
| January 2006 | ¥740 | ¥1,084 |
| December 2005 | ¥761 | ¥1,115 |
| November 2005 | ¥696 | ¥1,020 |
| October 2005 | ¥706 | ¥1,035 |
| September 2005 | ¥706 | ¥1,035 |
| August 2005 | ¥764 | ¥1,125 |
| July 2005 | ¥781 | ¥1,150 |
| June 2005 | ¥833 | ¥1,228 |
| May 2005 | ¥743 | ¥1,095 |
| April 2005 | ¥884 | ¥1,303 |
| March 2005 | ¥908 | ¥1,338 |
| February 2005 | ¥907 | ¥1,339 |
| January 2005 | ¥928 | ¥1,369 |
| December 2004 | ¥881 | ¥1,300 |
| November 2004 | ¥783 | ¥1,156 |
| October 2004 | ¥745 | ¥1,100 |
| September 2004 | ¥729 | ¥1,075 |
| August 2004 | ¥952 | ¥1,410 |
| July 2004 | ¥1,023 | ¥1,516 |
| June 2004 | ¥975 | ¥1,445 |
| May 2004 | ¥793 | ¥1,175 |
| April 2004 | ¥810 | ¥1,200 |
| March 2004 | ¥755 | ¥1,118 |
| February 2004 | ¥652 | ¥970 |
| January 2004 | ¥672 | ¥1,001 |
| December 2003 | ¥651 | ¥969 |
| November 2003 | ¥611 | ¥910 |
| October 2003 | ¥591 | ¥880 |
| September 2003 | ¥554 | ¥825 |
| August 2003 | ¥521 | ¥781 |
| July 2003 | ¥507 | ¥760 |
| June 2003 | ¥541 | ¥810 |
| May 2003 | ¥407 | ¥610 |
| April 2003 | ¥267 | ¥400 |
| March 2003 | ¥278 | ¥417 |
| February 2003 | ¥283 | ¥429 |
| January 2003 | ¥297 | ¥450 |
| December 2002 | ¥343 | ¥520 |
| November 2002 | ¥274 | ¥415 |
| October 2002 | ¥317 | ¥480 |
| September 2002 | ¥320 | ¥484 |
| August 2002 | ¥359 | ¥549 |
| July 2002 | ¥419 | ¥640 |
| June 2002 | ¥392 | ¥600 |
| May 2002 | ¥432 | ¥660 |
| April 2002 | ¥343 | ¥525 |
| March 2002 | ¥317 | ¥485 |
| February 2002 | ¥304 | ¥470 |
| January 2002 | ¥343 | ¥530 |
| December 2001 | ¥317 | ¥490 |
| November 2001 | ¥363 | ¥560 |
| October 2001 | ¥401 | ¥620 |
| September 2001 | ¥363 | ¥560 |
| August 2001 | ¥411 | ¥640 |
| July 2001 | ¥385 | ¥600 |
| June 2001 | ¥398 | ¥620 |
| May 2001 | ¥398 | ¥620 |
| April 2001 | ¥390 | ¥608 |
| March 2001 | ¥395 | ¥615 |
| February 2001 | ¥398 | ¥626 |
| January 2001 | ¥351 | ¥552 |
7942.T
Price: ¥2,146
52 week price:
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 25.55%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 221.76 JPY
P/E Ratio: 11.04
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 58.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR10: 5.83%
DGR20: 11.02%