Get 20% lifetime commission for referring investors to digrin.com
here.
PIGEON CORP - Price History
Monthly price history for 7956.T (PIGEON CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,460 | ¥1,460 |
| April 2024 | ¥1,438 | ¥1,438 |
| March 2024 | ¥1,454 | ¥1,454 |
| February 2024 | ¥1,526 | ¥1,526 |
| January 2024 | ¥1,616 | ¥1,616 |
| December 2023 | ¥1,624 | ¥1,624 |
| November 2023 | ¥1,621 | ¥1,659 |
| October 2023 | ¥1,563 | ¥1,600 |
| September 2023 | ¥1,649 | ¥1,688 |
| August 2023 | ¥1,650 | ¥1,689 |
| July 2023 | ¥1,875 | ¥1,920 |
| June 2023 | ¥1,938 | ¥1,984 |
| May 2023 | ¥1,901 | ¥1,983 |
| April 2023 | ¥2,025 | ¥2,112 |
| March 2023 | ¥1,964 | ¥2,049 |
| February 2023 | ¥2,011 | ¥2,098 |
| January 2023 | ¥1,973 | ¥2,058 |
| December 2022 | ¥2,078 | ¥2,168 |
| November 2022 | ¥1,927 | ¥2,044 |
| October 2022 | ¥1,836 | ¥1,948 |
| September 2022 | ¥1,993 | ¥2,114 |
| August 2022 | ¥1,963 | ¥2,083 |
| July 2022 | ¥1,824 | ¥1,935 |
| June 2022 | ¥1,754 | ¥1,861 |
| May 2022 | ¥1,703 | ¥1,844 |
| April 2022 | ¥2,047 | ¥2,217 |
| March 2022 | ¥1,988 | ¥2,153 |
| February 2022 | ¥1,956 | ¥2,118 |
| January 2022 | ¥2,065 | ¥2,236 |
| December 2021 | ¥2,030 | ¥2,198 |
| November 2021 | ¥2,090 | ¥2,301 |
| October 2021 | ¥2,395 | ¥2,637 |
| September 2021 | ¥2,361 | ¥2,600 |
| August 2021 | ¥2,893 | ¥3,185 |
| July 2021 | ¥2,861 | ¥3,150 |
| June 2021 | ¥2,843 | ¥3,130 |
| May 2021 | ¥2,769 | ¥3,085 |
| April 2021 | ¥3,326 | ¥3,705 |
| March 2021 | ¥3,770 | ¥4,200 |
| February 2021 | ¥3,456 | ¥3,850 |
| January 2021 | ¥4,228 | ¥4,710 |
| December 2020 | ¥3,820 | ¥4,255 |
| November 2020 | ¥4,149 | ¥4,660 |
| October 2020 | ¥4,278 | ¥4,805 |
| September 2020 | ¥4,184 | ¥4,700 |
| August 2020 | ¥4,313 | ¥4,845 |
| July 2020 | ¥3,646 | ¥4,095 |
| June 2020 | ¥3,712 | ¥4,170 |
| May 2020 | ¥3,707 | ¥4,200 |
| April 2020 | ¥3,385 | ¥3,835 |
| March 2020 | ¥3,659 | ¥4,145 |
| February 2020 | ¥3,231 | ¥3,660 |
| January 2020 | ¥3,456 | ¥3,915 |
| December 2019 | ¥3,544 | ¥4,015 |
| November 2019 | ¥4,454 | ¥5,090 |
| October 2019 | ¥4,656 | ¥5,320 |
| September 2019 | ¥3,899 | ¥4,455 |
| August 2019 | ¥3,378 | ¥3,860 |
| July 2019 | ¥3,518 | ¥4,020 |
| June 2019 | ¥3,762 | ¥4,335 |
| May 2019 | ¥3,588 | ¥4,135 |
| April 2019 | ¥4,091 | ¥4,715 |
| March 2019 | ¥3,926 | ¥4,525 |
| February 2019 | ¥3,939 | ¥4,540 |
| January 2019 | ¥3,679 | ¥4,240 |
| December 2018 | ¥4,044 | ¥4,700 |
| November 2018 | ¥4,023 | ¥4,675 |
| October 2018 | ¥4,122 | ¥4,790 |
| September 2018 | ¥5,507 | ¥6,400 |
| August 2018 | ¥4,621 | ¥5,370 |
| July 2018 | ¥4,621 | ¥5,370 |
| June 2018 | ¥4,609 | ¥5,390 |
| May 2018 | ¥4,575 | ¥5,350 |
| April 2018 | ¥4,387 | ¥5,130 |
| March 2018 | ¥4,109 | ¥4,805 |
| February 2018 | ¥3,724 | ¥4,355 |
| January 2018 | ¥3,643 | ¥4,260 |
| December 2017 | ¥3,640 | ¥4,290 |
| November 2017 | ¥3,644 | ¥4,295 |
| October 2017 | ¥3,398 | ¥4,005 |
| September 2017 | ¥3,262 | ¥3,845 |
| August 2017 | ¥3,610 | ¥4,255 |
| July 2017 | ¥3,470 | ¥4,090 |
| June 2017 | ¥3,427 | ¥4,070 |
| May 2017 | ¥3,217 | ¥3,820 |
| April 2017 | ¥2,905 | ¥3,450 |
| March 2017 | ¥2,994 | ¥3,555 |
| February 2017 | ¥2,783 | ¥3,305 |
| January 2017 | ¥2,577 | ¥3,060 |
| December 2016 | ¥2,514 | ¥2,989 |
| November 2016 | ¥2,425 | ¥2,883 |
| October 2016 | ¥2,490 | ¥2,960 |
| September 2016 | ¥2,557 | ¥3,040 |
| August 2016 | ¥2,316 | ¥2,753 |
| July 2016 | ¥2,170 | ¥2,580 |
| June 2016 | ¥2,542 | ¥3,025 |
| May 2016 | ¥2,538 | ¥3,020 |
| April 2016 | ¥2,461 | ¥2,929 |
| March 2016 | ¥2,468 | ¥2,937 |
| February 2016 | ¥2,215 | ¥2,636 |
| January 2016 | ¥2,136 | ¥2,542 |
| December 2015 | ¥2,468 | ¥2,965 |
| November 2015 | ¥2,938 | ¥3,530 |
| October 2015 | ¥2,842 | ¥3,415 |
| September 2015 | ¥2,316 | ¥2,783 |
| August 2015 | ¥2,676 | ¥3,215 |
| July 2015 | ¥3,142 | ¥3,775 |
| June 2015 | ¥3,192 | ¥3,855 |
| May 2015 | ¥2,699 | ¥3,260 |
| April 2015 | ¥2,625 | ¥3,170 |
| March 2015 | ¥2,790 | ¥3,370 |
| February 2015 | ¥2,291 | ¥2,767 |
| January 2015 | ¥2,040 | ¥2,463 |
| December 2014 | ¥1,933 | ¥2,353 |
| November 2014 | ¥2,001 | ¥2,437 |
| October 2014 | ¥1,878 | ¥2,287 |
| September 2014 | ¥1,700 | ¥2,070 |
| August 2014 | ¥1,683 | ¥2,050 |
| July 2014 | ¥1,626 | ¥1,980 |
| June 2014 | ¥1,451 | ¥1,780 |
| May 2014 | ¥1,286 | ¥1,578 |
| April 2014 | ¥1,243 | ¥1,525 |
| March 2014 | ¥1,266 | ¥1,553 |
| February 2014 | ¥1,244 | ¥1,527 |
| January 2014 | ¥1,281 | ¥1,572 |
| December 2013 | ¥1,369 | ¥1,700 |
| November 2013 | ¥1,317 | ¥1,635 |
| October 2013 | ¥1,355 | ¥1,683 |
| September 2013 | ¥1,294 | ¥1,607 |
| August 2013 | ¥1,216 | ¥1,510 |
| July 2013 | ¥1,239 | ¥1,538 |
| June 2013 | ¥1,053 | ¥1,317 |
| May 2013 | ¥1,090 | ¥1,363 |
| April 2013 | ¥1,115 | ¥1,395 |
| March 2013 | ¥915 | ¥1,145 |
| February 2013 | ¥695 | ¥870 |
| January 2013 | ¥665 | ¥832 |
| December 2012 | ¥542 | ¥688 |
| November 2012 | ¥487 | ¥618 |
| October 2012 | ¥483 | ¥613 |
| September 2012 | ¥468 | ¥595 |
| August 2012 | ¥483 | ¥614 |
| July 2012 | ¥449 | ¥570 |
| June 2012 | ¥452 | ¥582 |
| May 2012 | ¥403 | ¥519 |
| April 2012 | ¥413 | ¥532 |
| March 2012 | ¥400 | ¥514 |
| February 2012 | ¥370 | ¥476 |
| January 2012 | ¥371 | ¥478 |
| December 2011 | ¥400 | ¥522 |
| November 2011 | ¥387 | ¥505 |
| October 2011 | ¥372 | ¥486 |
| September 2011 | ¥406 | ¥531 |
| August 2011 | ¥354 | ¥462 |
| July 2011 | ¥377 | ¥492 |
| June 2011 | ¥332 | ¥440 |
| May 2011 | ¥346 | ¥459 |
| April 2011 | ¥347 | ¥460 |
| March 2011 | ¥327 | ¥434 |
| February 2011 | ¥306 | ¥405 |
| January 2011 | ¥314 | ¥416 |
| December 2010 | ¥341 | ¥460 |
| November 2010 | ¥346 | ¥467 |
| October 2010 | ¥296 | ¥399 |
| September 2010 | ¥328 | ¥442 |
| August 2010 | ¥382 | ¥515 |
| July 2010 | ¥393 | ¥531 |
| June 2010 | ¥401 | ¥548 |
| May 2010 | ¥380 | ¥520 |
| April 2010 | ¥430 | ¥588 |
| March 2010 | ¥424 | ¥580 |
| February 2010 | ¥422 | ¥578 |
| January 2010 | ¥432 | ¥591 |
| December 2009 | ¥440 | ¥607 |
| November 2009 | ¥454 | ¥627 |
| October 2009 | ¥425 | ¥587 |
| September 2009 | ¥431 | ¥595 |
| August 2009 | ¥465 | ¥642 |
| July 2009 | ¥412 | ¥568 |
| June 2009 | ¥367 | ¥512 |
| May 2009 | ¥289 | ¥402 |
| April 2009 | ¥294 | ¥410 |
| March 2009 | ¥294 | ¥410 |
| February 2009 | ¥227 | ¥316 |
| January 2009 | ¥271 | ¥378 |
| December 2008 | ¥317 | ¥448 |
| November 2008 | ¥365 | ¥515 |
| October 2008 | ¥335 | ¥472 |
| September 2008 | ¥352 | ¥496 |
| August 2008 | ¥300 | ¥423 |
| July 2008 | ¥295 | ¥417 |
| June 2008 | ¥250 | ¥356 |
| May 2008 | ¥223 | ¥318 |
| April 2008 | ¥224 | ¥318 |
| March 2008 | ¥242 | ¥345 |
| February 2008 | ¥193 | ¥275 |
| January 2008 | ¥200 | ¥284 |
| December 2007 | ¥218 | ¥313 |
| November 2007 | ¥222 | ¥319 |
| October 2007 | ¥229 | ¥329 |
| September 2007 | ¥224 | ¥321 |
| August 2007 | ¥226 | ¥324 |
| July 2007 | ¥224 | ¥321 |
| June 2007 | ¥230 | ¥333 |
| May 2007 | ¥227 | ¥328 |
| April 2007 | ¥208 | ¥300 |
| March 2007 | ¥233 | ¥338 |
| February 2007 | ¥237 | ¥343 |
| January 2007 | ¥240 | ¥347 |
| December 2006 | ¥240 | ¥348 |
| November 2006 | ¥243 | ¥352 |
| October 2006 | ¥246 | ¥357 |
| September 2006 | ¥233 | ¥338 |
| August 2006 | ¥225 | ¥326 |
| July 2006 | ¥205 | ¥298 |
| June 2006 | ¥203 | ¥295 |
| May 2006 | ¥189 | ¥274 |
| April 2006 | ¥199 | ¥289 |
| March 2006 | ¥190 | ¥276 |
| February 2006 | ¥189 | ¥275 |
| January 2006 | ¥193 | ¥281 |
| December 2005 | ¥174 | ¥254 |
| November 2005 | ¥173 | ¥252 |
| October 2005 | ¥173 | ¥254 |
| September 2005 | ¥180 | ¥263 |
| August 2005 | ¥183 | ¥268 |
| July 2005 | ¥186 | ¥272 |
| June 2005 | ¥187 | ¥276 |
| May 2005 | ¥179 | ¥263 |
| April 2005 | ¥182 | ¥268 |
| March 2005 | ¥187 | ¥276 |
| February 2005 | ¥199 | ¥293 |
| January 2005 | ¥205 | ¥302 |
| December 2004 | ¥199 | ¥295 |
| November 2004 | ¥177 | ¥262 |
| October 2004 | ¥181 | ¥268 |
| September 2004 | ¥186 | ¥275 |
| August 2004 | ¥190 | ¥281 |
| July 2004 | ¥212 | ¥314 |
| June 2004 | ¥204 | ¥303 |
| May 2004 | ¥174 | ¥258 |
| April 2004 | ¥177 | ¥263 |
| March 2004 | ¥166 | ¥246 |
| February 2004 | ¥154 | ¥228 |
| January 2004 | ¥139 | ¥207 |
| December 2003 | ¥141 | ¥212 |
| November 2003 | ¥139 | ¥208 |
| October 2003 | ¥147 | ¥220 |
| September 2003 | ¥124 | ¥185 |
| August 2003 | ¥125 | ¥187 |
| July 2003 | ¥121 | ¥182 |
| June 2003 | ¥127 | ¥192 |
| May 2003 | ¥123 | ¥185 |
| April 2003 | ¥130 | ¥195 |
| March 2003 | ¥111 | ¥167 |
| February 2003 | ¥87 | ¥132 |
| January 2003 | ¥80 | ¥121 |
| December 2002 | ¥86 | ¥130 |
| November 2002 | ¥93 | ¥142 |
| October 2002 | ¥95 | ¥145 |
| September 2002 | ¥94 | ¥143 |
| August 2002 | ¥84 | ¥128 |
| July 2002 | ¥81 | ¥123 |
| June 2002 | ¥82 | ¥126 |
| May 2002 | ¥90 | ¥139 |
| April 2002 | ¥90 | ¥139 |
| March 2002 | ¥83 | ¥128 |
| February 2002 | ¥76 | ¥118 |
| January 2002 | ¥77 | ¥118 |
| December 2001 | ¥81 | ¥126 |
| November 2001 | ¥168 | ¥262 |
| October 2001 | ¥145 | ¥226 |
| September 2001 | ¥112 | ¥174 |
| August 2001 | ¥109 | ¥170 |
| July 2001 | ¥110 | ¥171 |
| June 2001 | ¥112 | ¥175 |
| May 2001 | ¥107 | ¥167 |
| April 2001 | ¥110 | ¥173 |
| March 2001 | ¥80 | ¥125 |
| February 2001 | ¥79 | ¥123 |
| January 2001 | ¥79 | ¥123 |
7956.T
Price: ¥1,539
52 week price:
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: 122.50%
Payout Ratio Range:
Dividend Per Share: 76.00 JPY
Earnings Per Share: 62.04 JPY
P/E Ratio: 21.63
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 168.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 1.83%
DGR5: 5.09%
DGR10: 30.00%
DGR20: 27.45%