FP CORP - Price History
Monthly price history for 7947.T (FP CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,664 | ¥2,664 |
| April 2024 | ¥2,540 | ¥2,540 |
| March 2024 | ¥2,744 | ¥2,744 |
| February 2024 | ¥2,713 | ¥2,748 |
| January 2024 | ¥2,833 | ¥2,870 |
| December 2023 | ¥2,933 | ¥2,971 |
| November 2023 | ¥2,755 | ¥2,791 |
| October 2023 | ¥2,854 | ¥2,891 |
| September 2023 | ¥2,372 | ¥2,402 |
| August 2023 | ¥2,740 | ¥2,800 |
| July 2023 | ¥2,930 | ¥2,994 |
| June 2023 | ¥2,864 | ¥2,926 |
| May 2023 | ¥2,797 | ¥2,858 |
| April 2023 | ¥3,298 | ¥3,370 |
| March 2023 | ¥3,210 | ¥3,280 |
| February 2023 | ¥3,355 | ¥3,455 |
| January 2023 | ¥3,413 | ¥3,515 |
| December 2022 | ¥3,680 | ¥3,790 |
| November 2022 | ¥3,675 | ¥3,785 |
| October 2022 | ¥3,442 | ¥3,545 |
| September 2022 | ¥3,452 | ¥3,555 |
| August 2022 | ¥3,170 | ¥3,285 |
| July 2022 | ¥2,889 | ¥2,994 |
| June 2022 | ¥2,739 | ¥2,838 |
| May 2022 | ¥2,637 | ¥2,733 |
| April 2022 | ¥2,845 | ¥2,948 |
| March 2022 | ¥2,814 | ¥2,916 |
| February 2022 | ¥3,119 | ¥3,260 |
| January 2022 | ¥3,521 | ¥3,680 |
| December 2021 | ¥3,750 | ¥3,920 |
| November 2021 | ¥3,583 | ¥3,745 |
| October 2021 | ¥3,697 | ¥3,865 |
| September 2021 | ¥3,961 | ¥4,140 |
| August 2021 | ¥4,012 | ¥4,215 |
| July 2021 | ¥4,007 | ¥4,210 |
| June 2021 | ¥3,926 | ¥4,125 |
| May 2021 | ¥4,012 | ¥4,215 |
| April 2021 | ¥4,041 | ¥4,245 |
| March 2021 | ¥4,288 | ¥4,505 |
| February 2021 | ¥3,918 | ¥4,135 |
| January 2021 | ¥3,979 | ¥4,200 |
| December 2020 | ¥4,107 | ¥4,335 |
| November 2020 | ¥3,965 | ¥4,185 |
| October 2020 | ¥3,946 | ¥4,165 |
| September 2020 | ¥4,197 | ¥4,430 |
| August 2020 | ¥3,793 | ¥4,040 |
| July 2020 | ¥4,004 | ¥4,265 |
| June 2020 | ¥4,042 | ¥4,305 |
| May 2020 | ¥3,713 | ¥3,955 |
| April 2020 | ¥3,807 | ¥4,055 |
| March 2020 | ¥3,366 | ¥3,585 |
| February 2020 | ¥3,025 | ¥3,240 |
| January 2020 | ¥3,113 | ¥3,335 |
| December 2019 | ¥3,029 | ¥3,245 |
| November 2019 | ¥3,039 | ¥3,255 |
| October 2019 | ¥3,151 | ¥3,375 |
| September 2019 | ¥3,146 | ¥3,370 |
| August 2019 | ¥3,244 | ¥3,495 |
| July 2019 | ¥3,128 | ¥3,370 |
| June 2019 | ¥3,053 | ¥3,290 |
| May 2019 | ¥2,947 | ¥3,175 |
| April 2019 | ¥3,132 | ¥3,375 |
| March 2019 | ¥3,035 | ¥3,270 |
| February 2019 | ¥3,136 | ¥3,400 |
| January 2019 | ¥2,845 | ¥3,085 |
| December 2018 | ¥3,099 | ¥3,360 |
| November 2018 | ¥3,196 | ¥3,465 |
| October 2018 | ¥2,670 | ¥2,895 |
| September 2018 | ¥3,187 | ¥3,455 |
| August 2018 | ¥2,870 | ¥3,130 |
| July 2018 | ¥2,820 | ¥3,075 |
| June 2018 | ¥2,806 | ¥3,060 |
| May 2018 | ¥2,893 | ¥3,155 |
| April 2018 | ¥3,099 | ¥3,380 |
| March 2018 | ¥3,200 | ¥3,490 |
| February 2018 | ¥2,875 | ¥3,155 |
| January 2018 | ¥2,620 | ¥2,875 |
| December 2017 | ¥2,757 | ¥3,025 |
| November 2017 | ¥2,839 | ¥3,115 |
| October 2017 | ¥2,711 | ¥2,975 |
| September 2017 | ¥2,620 | ¥2,875 |
| August 2017 | ¥2,575 | ¥2,845 |
| July 2017 | ¥2,729 | ¥3,015 |
| June 2017 | ¥2,751 | ¥3,040 |
| May 2017 | ¥2,643 | ¥2,920 |
| April 2017 | ¥2,398 | ¥2,650 |
| March 2017 | ¥2,344 | ¥2,590 |
| February 2017 | ¥2,285 | ¥2,545 |
| January 2017 | ¥2,416 | ¥2,690 |
| December 2016 | ¥2,407 | ¥2,680 |
| November 2016 | ¥2,555 | ¥2,845 |
| October 2016 | ¥2,541 | ¥2,830 |
| September 2016 | ¥2,541 | ¥2,830 |
| August 2016 | ¥2,434 | ¥2,730 |
| July 2016 | ¥2,394 | ¥2,685 |
| June 2016 | ¥2,207 | ¥2,475 |
| May 2016 | ¥2,147 | ¥2,408 |
| April 2016 | ¥2,156 | ¥2,418 |
| March 2016 | ¥2,147 | ¥2,408 |
| February 2016 | ¥1,910 | ¥2,158 |
| January 2016 | ¥1,936 | ¥2,188 |
| December 2015 | ¥1,941 | ¥2,192 |
| November 2015 | ¥2,069 | ¥2,338 |
| October 2015 | ¥2,198 | ¥2,482 |
| September 2015 | ¥1,959 | ¥2,212 |
| August 2015 | ¥1,850 | ¥2,105 |
| July 2015 | ¥1,757 | ¥2,000 |
| June 2015 | ¥1,957 | ¥2,228 |
| May 2015 | ¥2,030 | ¥2,310 |
| April 2015 | ¥1,885 | ¥2,145 |
| March 2015 | ¥1,915 | ¥2,180 |
| February 2015 | ¥1,812 | ¥2,075 |
| January 2015 | ¥1,804 | ¥2,065 |
| December 2014 | ¥1,692 | ¥1,938 |
| November 2014 | ¥1,533 | ¥1,755 |
| October 2014 | ¥1,395 | ¥1,598 |
| September 2014 | ¥1,341 | ¥1,535 |
| August 2014 | ¥1,450 | ¥1,672 |
| July 2014 | ¥1,521 | ¥1,755 |
| June 2014 | ¥1,530 | ¥1,765 |
| May 2014 | ¥1,391 | ¥1,605 |
| April 2014 | ¥1,378 | ¥1,590 |
| March 2014 | ¥1,424 | ¥1,642 |
| February 2014 | ¥1,235 | ¥1,440 |
| January 2014 | ¥1,377 | ¥1,605 |
| December 2013 | ¥1,608 | ¥1,875 |
| November 2013 | ¥1,613 | ¥1,880 |
| October 2013 | ¥1,626 | ¥1,895 |
| September 2013 | ¥1,583 | ¥1,845 |
| August 2013 | ¥1,467 | ¥1,725 |
| July 2013 | ¥1,467 | ¥1,725 |
| June 2013 | ¥1,480 | ¥1,740 |
| May 2013 | ¥1,340 | ¥1,575 |
| April 2013 | ¥1,374 | ¥1,615 |
| March 2013 | ¥1,312 | ¥1,542 |
| February 2013 | ¥1,235 | ¥1,468 |
| January 2013 | ¥1,237 | ¥1,470 |
| December 2012 | ¥1,214 | ¥1,442 |
| November 2012 | ¥1,195 | ¥1,420 |
| October 2012 | ¥1,265 | ¥1,502 |
| September 2012 | ¥1,290 | ¥1,532 |
| August 2012 | ¥1,215 | ¥1,460 |
| July 2012 | ¥1,136 | ¥1,365 |
| June 2012 | ¥1,040 | ¥1,249 |
| May 2012 | ¥976 | ¥1,172 |
| April 2012 | ¥1,074 | ¥1,290 |
| March 2012 | ¥1,084 | ¥1,302 |
| February 2012 | ¥1,041 | ¥1,265 |
| January 2012 | ¥1,043 | ¥1,268 |
| December 2011 | ¥1,028 | ¥1,249 |
| November 2011 | ¥1,026 | ¥1,246 |
| October 2011 | ¥1,037 | ¥1,260 |
| September 2011 | ¥1,123 | ¥1,365 |
| August 2011 | ¥1,004 | ¥1,234 |
| July 2011 | ¥1,017 | ¥1,250 |
| June 2011 | ¥1,013 | ¥1,245 |
| May 2011 | ¥966 | ¥1,188 |
| April 2011 | ¥938 | ¥1,154 |
| March 2011 | ¥888 | ¥1,091 |
| February 2011 | ¥923 | ¥1,151 |
| January 2011 | ¥989 | ¥1,232 |
| December 2010 | ¥902 | ¥1,125 |
| November 2010 | ¥877 | ¥1,094 |
| October 2010 | ¥886 | ¥1,105 |
| September 2010 | ¥908 | ¥1,132 |
| August 2010 | ¥897 | ¥1,132 |
| July 2010 | ¥912 | ¥1,151 |
| June 2010 | ¥927 | ¥1,170 |
| May 2010 | ¥888 | ¥1,121 |
| April 2010 | ¥858 | ¥1,084 |
| March 2010 | ¥848 | ¥1,070 |
| February 2010 | ¥824 | ¥1,054 |
| January 2010 | ¥851 | ¥1,088 |
| December 2009 | ¥816 | ¥1,042 |
| November 2009 | ¥849 | ¥1,085 |
| October 2009 | ¥880 | ¥1,125 |
| September 2009 | ¥898 | ¥1,148 |
| August 2009 | ¥880 | ¥1,138 |
| July 2009 | ¥836 | ¥1,080 |
| June 2009 | ¥822 | ¥1,062 |
| May 2009 | ¥869 | ¥1,122 |
| April 2009 | ¥677 | ¥875 |
| March 2009 | ¥789 | ¥1,020 |
| February 2009 | ¥860 | ¥1,122 |
| January 2009 | ¥818 | ¥1,068 |
| December 2008 | ¥858 | ¥1,120 |
| November 2008 | ¥797 | ¥1,040 |
| October 2008 | ¥653 | ¥852 |
| September 2008 | ¥624 | ¥815 |
| August 2008 | ¥563 | ¥742 |
| July 2008 | ¥562 | ¥741 |
| June 2008 | ¥516 | ¥680 |
| May 2008 | ¥586 | ¥772 |
| April 2008 | ¥466 | ¥615 |
| March 2008 | ¥463 | ¥611 |
| February 2008 | ¥514 | ¥688 |
| January 2008 | ¥602 | ¥805 |
| December 2007 | ¥662 | ¥885 |
| November 2007 | ¥715 | ¥955 |
| October 2007 | ¥614 | ¥820 |
| September 2007 | ¥730 | ¥975 |
| August 2007 | ¥734 | ¥988 |
| July 2007 | ¥711 | ¥958 |
| June 2007 | ¥788 | ¥1,060 |
| May 2007 | ¥652 | ¥878 |
| April 2007 | ¥687 | ¥925 |
| March 2007 | ¥758 | ¥1,020 |
| February 2007 | ¥784 | ¥1,062 |
| January 2007 | ¥832 | ¥1,128 |
| December 2006 | ¥832 | ¥1,128 |
| November 2006 | ¥793 | ¥1,075 |
| October 2006 | ¥801 | ¥1,085 |
| September 2006 | ¥743 | ¥1,008 |
| August 2006 | ¥698 | ¥952 |
| July 2006 | ¥724 | ¥988 |
| June 2006 | ¥742 | ¥1,012 |
| May 2006 | ¥729 | ¥995 |
| April 2006 | ¥771 | ¥1,052 |
| March 2006 | ¥709 | ¥968 |
| February 2006 | ¥664 | ¥908 |
| January 2006 | ¥705 | ¥962 |
| December 2005 | ¥664 | ¥908 |
| November 2005 | ¥662 | ¥905 |
| October 2005 | ¥706 | ¥965 |
| September 2005 | ¥611 | ¥835 |
| August 2005 | ¥482 | ¥662 |
| July 2005 | ¥469 | ¥645 |
| June 2005 | ¥442 | ¥608 |
| May 2005 | ¥384 | ¥528 |
| April 2005 | ¥345 | ¥475 |
| March 2005 | ¥352 | ¥485 |
| February 2005 | ¥339 | ¥470 |
| January 2005 | ¥360 | ¥499 |
| December 2004 | ¥363 | ¥504 |
| November 2004 | ¥295 | ¥409 |
| October 2004 | ¥354 | ¥490 |
| September 2004 | ¥353 | ¥490 |
| August 2004 | ¥397 | ¥555 |
| July 2004 | ¥407 | ¥569 |
| June 2004 | ¥402 | ¥562 |
| May 2004 | ¥386 | ¥540 |
| April 2004 | ¥383 | ¥535 |
| March 2004 | ¥364 | ¥509 |
| February 2004 | ¥351 | ¥495 |
| January 2004 | ¥328 | ¥462 |
| December 2003 | ¥328 | ¥462 |
| November 2003 | ¥291 | ¥410 |
| October 2003 | ¥303 | ¥428 |
| September 2003 | ¥273 | ¥385 |
| August 2003 | ¥277 | ¥394 |
| July 2003 | ¥325 | ¥462 |
| June 2003 | ¥276 | ¥392 |
| May 2003 | ¥218 | ¥310 |
| April 2003 | ¥211 | ¥300 |
| March 2003 | ¥234 | ¥332 |
| February 2003 | ¥239 | ¥344 |
| January 2003 | ¥248 | ¥358 |
| December 2002 | ¥260 | ¥375 |
| November 2002 | ¥279 | ¥402 |
| October 2002 | ¥285 | ¥410 |
| September 2002 | ¥462 | ¥666 |
| August 2002 | ¥497 | ¥720 |
| July 2002 | ¥578 | ¥838 |
| June 2002 | ¥567 | ¥822 |
| May 2002 | ¥609 | ¥882 |
| April 2002 | ¥595 | ¥862 |
| March 2002 | ¥595 | ¥862 |
| February 2002 | ¥633 | ¥922 |
| January 2002 | ¥616 | ¥898 |
| December 2001 | ¥653 | ¥952 |
| November 2001 | ¥701 | ¥1,022 |
| October 2001 | ¥772 | ¥1,125 |
| September 2001 | ¥754 | ¥1,100 |
| August 2001 | ¥717 | ¥1,050 |
| July 2001 | ¥726 | ¥1,062 |
| June 2001 | ¥687 | ¥1,005 |
| May 2001 | ¥647 | ¥948 |
| April 2001 | ¥581 | ¥850 |
| March 2001 | ¥598 | ¥875 |
| February 2001 | ¥569 | ¥838 |
| January 2001 | ¥625 | ¥920 |
7947.T
Price: ¥2,664
52 week price:
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 51.98%
Payout Ratio Range:
Dividend Per Share: 71.00 JPY
Earnings Per Share: 144.94 JPY
P/E Ratio: 19.21
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 214.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 9.84%
DGR5: 5.90%
DGR10: 6.19%
DGR20: 12.71%