ZOJIRUSHI CORPORATION - Price History
Monthly price history for 7965.T (ZOJIRUSHI CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,468 | ¥1,468 |
| April 2024 | ¥1,543 | ¥1,543 |
| March 2024 | ¥1,447 | ¥1,447 |
| February 2024 | ¥1,399 | ¥1,399 |
| January 2024 | ¥1,435 | ¥1,435 |
| December 2023 | ¥1,491 | ¥1,491 |
| November 2023 | ¥1,556 | ¥1,556 |
| October 2023 | ¥1,525 | ¥1,542 |
| September 2023 | ¥1,763 | ¥1,783 |
| August 2023 | ¥1,775 | ¥1,795 |
| July 2023 | ¥1,977 | ¥1,999 |
| June 2023 | ¥1,751 | ¥1,770 |
| May 2023 | ¥1,651 | ¥1,669 |
| April 2023 | ¥1,741 | ¥1,777 |
| March 2023 | ¥1,563 | ¥1,595 |
| February 2023 | ¥1,613 | ¥1,646 |
| January 2023 | ¥1,621 | ¥1,655 |
| December 2022 | ¥1,608 | ¥1,641 |
| November 2022 | ¥1,567 | ¥1,599 |
| October 2022 | ¥1,455 | ¥1,501 |
| September 2022 | ¥1,511 | ¥1,559 |
| August 2022 | ¥1,554 | ¥1,604 |
| July 2022 | ¥1,426 | ¥1,472 |
| June 2022 | ¥1,338 | ¥1,381 |
| May 2022 | ¥1,323 | ¥1,365 |
| April 2022 | ¥1,315 | ¥1,374 |
| March 2022 | ¥1,390 | ¥1,452 |
| February 2022 | ¥1,388 | ¥1,450 |
| January 2022 | ¥1,372 | ¥1,434 |
| December 2021 | ¥1,380 | ¥1,442 |
| November 2021 | ¥1,523 | ¥1,591 |
| October 2021 | ¥1,488 | ¥1,573 |
| September 2021 | ¥1,699 | ¥1,796 |
| August 2021 | ¥1,636 | ¥1,730 |
| July 2021 | ¥1,430 | ¥1,512 |
| June 2021 | ¥1,566 | ¥1,656 |
| May 2021 | ¥1,579 | ¥1,670 |
| April 2021 | ¥1,632 | ¥1,741 |
| March 2021 | ¥1,814 | ¥1,935 |
| February 2021 | ¥1,611 | ¥1,718 |
| January 2021 | ¥1,633 | ¥1,742 |
| December 2020 | ¥1,729 | ¥1,844 |
| November 2020 | ¥1,768 | ¥1,886 |
| October 2020 | ¥1,736 | ¥1,864 |
| September 2020 | ¥1,621 | ¥1,741 |
| August 2020 | ¥1,493 | ¥1,604 |
| July 2020 | ¥1,319 | ¥1,417 |
| June 2020 | ¥1,268 | ¥1,362 |
| May 2020 | ¥1,578 | ¥1,695 |
| April 2020 | ¥1,453 | ¥1,574 |
| March 2020 | ¥1,368 | ¥1,481 |
| February 2020 | ¥1,542 | ¥1,670 |
| January 2020 | ¥2,031 | ¥2,199 |
| December 2019 | ¥1,900 | ¥2,058 |
| November 2019 | ¥1,648 | ¥1,785 |
| October 2019 | ¥1,532 | ¥1,672 |
| September 2019 | ¥1,308 | ¥1,427 |
| August 2019 | ¥1,190 | ¥1,298 |
| July 2019 | ¥1,206 | ¥1,316 |
| June 2019 | ¥1,053 | ¥1,149 |
| May 2019 | ¥1,054 | ¥1,150 |
| April 2019 | ¥1,036 | ¥1,144 |
| March 2019 | ¥1,042 | ¥1,150 |
| February 2019 | ¥1,077 | ¥1,189 |
| January 2019 | ¥1,032 | ¥1,139 |
| December 2018 | ¥874 | ¥965 |
| November 2018 | ¥1,061 | ¥1,171 |
| October 2018 | ¥1,110 | ¥1,230 |
| September 2018 | ¥1,451 | ¥1,607 |
| August 2018 | ¥1,345 | ¥1,490 |
| July 2018 | ¥1,298 | ¥1,438 |
| June 2018 | ¥1,222 | ¥1,354 |
| May 2018 | ¥1,485 | ¥1,645 |
| April 2018 | ¥1,325 | ¥1,472 |
| March 2018 | ¥1,373 | ¥1,525 |
| February 2018 | ¥1,206 | ¥1,339 |
| January 2018 | ¥1,206 | ¥1,339 |
| December 2017 | ¥1,034 | ¥1,148 |
| November 2017 | ¥937 | ¥1,041 |
| October 2017 | ¥911 | ¥1,023 |
| September 2017 | ¥960 | ¥1,078 |
| August 2017 | ¥976 | ¥1,096 |
| July 2017 | ¥1,026 | ¥1,152 |
| June 2017 | ¥1,141 | ¥1,281 |
| May 2017 | ¥1,164 | ¥1,307 |
| April 2017 | ¥1,338 | ¥1,514 |
| March 2017 | ¥1,427 | ¥1,615 |
| February 2017 | ¥1,325 | ¥1,500 |
| January 2017 | ¥1,305 | ¥1,477 |
| December 2016 | ¥1,386 | ¥1,569 |
| November 2016 | ¥1,337 | ¥1,513 |
| October 2016 | ¥1,269 | ¥1,450 |
| September 2016 | ¥1,437 | ¥1,642 |
| August 2016 | ¥1,417 | ¥1,619 |
| July 2016 | ¥1,482 | ¥1,693 |
| June 2016 | ¥1,695 | ¥1,936 |
| May 2016 | ¥1,659 | ¥1,895 |
| April 2016 | ¥1,442 | ¥1,657 |
| March 2016 | ¥1,560 | ¥1,792 |
| February 2016 | ¥1,467 | ¥1,685 |
| January 2016 | ¥1,485 | ¥1,706 |
| December 2015 | ¥1,506 | ¥1,730 |
| November 2015 | ¥1,750 | ¥2,010 |
| October 2015 | ¥1,495 | ¥1,730 |
| September 2015 | ¥1,483 | ¥1,716 |
| August 2015 | ¥1,319 | ¥1,526 |
| July 2015 | ¥1,656 | ¥1,916 |
| June 2015 | ¥1,634 | ¥1,890 |
| May 2015 | ¥1,487 | ¥1,720 |
| April 2015 | ¥1,412 | ¥1,642 |
| March 2015 | ¥1,220 | ¥1,419 |
| February 2015 | ¥692 | ¥805 |
| January 2015 | ¥679 | ¥789 |
| December 2014 | ¥645 | ¥750 |
| November 2014 | ¥684 | ¥795 |
| October 2014 | ¥596 | ¥699 |
| September 2014 | ¥562 | ¥659 |
| August 2014 | ¥474 | ¥556 |
| July 2014 | ¥409 | ¥479 |
| June 2014 | ¥394 | ¥462 |
| May 2014 | ¥315 | ¥369 |
| April 2014 | ¥308 | ¥365 |
| March 2014 | ¥277 | ¥328 |
| February 2014 | ¥284 | ¥337 |
| January 2014 | ¥313 | ¥371 |
| December 2013 | ¥316 | ¥374 |
| November 2013 | ¥322 | ¥382 |
| October 2013 | ¥329 | ¥394 |
| September 2013 | ¥318 | ¥381 |
| August 2013 | ¥319 | ¥382 |
| July 2013 | ¥301 | ¥361 |
| June 2013 | ¥275 | ¥329 |
| May 2013 | ¥271 | ¥324 |
| April 2013 | ¥272 | ¥329 |
| March 2013 | ¥274 | ¥332 |
| February 2013 | ¥254 | ¥308 |
| January 2013 | ¥244 | ¥296 |
| December 2012 | ¥226 | ¥274 |
| November 2012 | ¥223 | ¥270 |
| October 2012 | ¥222 | ¥274 |
| September 2012 | ¥218 | ¥269 |
| August 2012 | ¥234 | ¥288 |
| July 2012 | ¥223 | ¥275 |
| June 2012 | ¥230 | ¥283 |
| May 2012 | ¥205 | ¥253 |
| April 2012 | ¥224 | ¥280 |
| March 2012 | ¥233 | ¥291 |
| February 2012 | ¥231 | ¥288 |
| January 2012 | ¥215 | ¥268 |
| December 2011 | ¥209 | ¥261 |
| November 2011 | ¥190 | ¥237 |
| October 2011 | ¥204 | ¥259 |
| September 2011 | ¥216 | ¥274 |
| August 2011 | ¥232 | ¥294 |
| July 2011 | ¥206 | ¥262 |
| June 2011 | ¥184 | ¥233 |
| May 2011 | ¥170 | ¥216 |
| April 2011 | ¥173 | ¥223 |
| March 2011 | ¥172 | ¥221 |
| February 2011 | ¥180 | ¥232 |
| January 2011 | ¥179 | ¥230 |
| December 2010 | ¥169 | ¥217 |
| November 2010 | ¥155 | ¥200 |
| October 2010 | ¥155 | ¥203 |
| September 2010 | ¥160 | ¥209 |
| August 2010 | ¥157 | ¥205 |
| July 2010 | ¥169 | ¥221 |
| June 2010 | ¥164 | ¥214 |
| May 2010 | ¥155 | ¥203 |
| April 2010 | ¥173 | ¥229 |
| March 2010 | ¥162 | ¥215 |
| February 2010 | ¥152 | ¥201 |
| January 2010 | ¥142 | ¥188 |
| December 2009 | ¥132 | ¥175 |
| November 2009 | ¥121 | ¥161 |
| October 2009 | ¥136 | ¥180 |
| September 2009 | ¥149 | ¥197 |
| August 2009 | ¥170 | ¥225 |
| July 2009 | ¥170 | ¥226 |
| June 2009 | ¥143 | ¥189 |
| May 2009 | ¥114 | ¥151 |
| April 2009 | ¥109 | ¥144 |
| March 2009 | ¥105 | ¥139 |
| February 2009 | ¥103 | ¥137 |
| January 2009 | ¥112 | ¥149 |
| December 2008 | ¥126 | ¥167 |
| November 2008 | ¥135 | ¥179 |
| October 2008 | ¥132 | ¥175 |
| September 2008 | ¥128 | ¥170 |
| August 2008 | ¥192 | ¥255 |
| July 2008 | ¥210 | ¥279 |
| June 2008 | ¥210 | ¥278 |
| May 2008 | ¥230 | ¥305 |
| April 2008 | ¥234 | ¥310 |
| March 2008 | ¥222 | ¥294 |
| February 2008 | ¥234 | ¥310 |
| January 2008 | ¥249 | ¥330 |
| December 2007 | ¥302 | ¥400 |
| November 2007 | ¥313 | ¥415 |
| October 2007 | ¥312 | ¥417 |
| September 2007 | ¥325 | ¥433 |
| August 2007 | ¥322 | ¥430 |
| July 2007 | ¥305 | ¥407 |
| June 2007 | ¥305 | ¥407 |
| May 2007 | ¥300 | ¥400 |
| April 2007 | ¥268 | ¥360 |
| March 2007 | ¥280 | ¥376 |
| February 2007 | ¥279 | ¥375 |
| January 2007 | ¥271 | ¥363 |
| December 2006 | ¥261 | ¥350 |
| November 2006 | ¥231 | ¥310 |
| October 2006 | ¥247 | ¥332 |
| September 2006 | ¥243 | ¥327 |
| August 2006 | ¥268 | ¥360 |
| July 2006 | ¥263 | ¥353 |
| June 2006 | ¥288 | ¥387 |
| May 2006 | ¥297 | ¥399 |
| April 2006 | ¥283 | ¥380 |
| March 2006 | ¥287 | ¥385 |
| February 2006 | ¥283 | ¥380 |
| January 2006 | ¥342 | ¥459 |
| December 2005 | ¥315 | ¥423 |
| November 2005 | ¥298 | ¥400 |
| October 2005 | ¥256 | ¥343 |
| September 2005 | ¥228 | ¥307 |
| August 2005 | ¥202 | ¥272 |
| July 2005 | ¥202 | ¥272 |
| June 2005 | ¥190 | ¥256 |
| May 2005 | ¥211 | ¥283 |
| April 2005 | ¥223 | ¥299 |
| March 2005 | ¥188 | ¥253 |
| February 2005 | ¥166 | ¥223 |
| January 2005 | ¥164 | ¥221 |
| December 2004 | ¥169 | ¥226 |
| November 2004 | ¥170 | ¥228 |
| October 2004 | ¥165 | ¥223 |
| September 2004 | ¥163 | ¥220 |
| August 2004 | ¥153 | ¥208 |
| July 2004 | ¥155 | ¥210 |
| June 2004 | ¥165 | ¥223 |
| May 2004 | ¥140 | ¥190 |
| April 2004 | ¥150 | ¥205 |
| March 2004 | ¥154 | ¥210 |
| February 2004 | ¥135 | ¥183 |
| January 2004 | ¥126 | ¥172 |
| December 2003 | ¥121 | ¥165 |
| November 2003 | ¥120 | ¥164 |
| October 2003 | ¥122 | ¥168 |
| September 2003 | ¥113 | ¥155 |
| August 2003 | ¥114 | ¥156 |
| July 2003 | ¥109 | ¥150 |
| June 2003 | ¥97 | ¥133 |
| May 2003 | ¥104 | ¥143 |
| April 2003 | ¥89 | ¥123 |
| March 2003 | ¥73 | ¥102 |
| February 2003 | ¥71 | ¥99 |
| January 2003 | ¥72 | ¥100 |
| December 2002 | ¥71 | ¥98 |
| November 2002 | ¥79 | ¥110 |
| October 2002 | ¥85 | ¥120 |
| September 2002 | ¥82 | ¥115 |
| August 2002 | ¥90 | ¥127 |
| July 2002 | ¥91 | ¥128 |
| June 2002 | ¥90 | ¥127 |
| May 2002 | ¥105 | ¥148 |
| April 2002 | ¥103 | ¥147 |
| March 2002 | ¥102 | ¥146 |
| February 2002 | ¥102 | ¥145 |
| January 2002 | ¥102 | ¥145 |
| December 2001 | ¥108 | ¥153 |
| November 2001 | ¥119 | ¥170 |
| October 2001 | ¥116 | ¥167 |
| September 2001 | ¥109 | ¥157 |
| August 2001 | ¥114 | ¥164 |
| July 2001 | ¥118 | ¥170 |
| June 2001 | ¥122 | ¥176 |
| May 2001 | ¥117 | ¥168 |
| April 2001 | ¥122 | ¥177 |
| March 2001 | ¥112 | ¥162 |
| February 2001 | ¥110 | ¥160 |
| January 2001 | ¥107 | ¥155 |
| December 2000 | ¥105 | ¥152 |
| November 2000 | ¥108 | ¥157 |
| October 2000 | ¥112 | ¥163 |
| September 2000 | ¥114 | ¥167 |
| August 2000 | ¥125 | ¥183 |
| July 2000 | ¥125 | ¥183 |
| June 2000 | ¥125 | ¥183 |
| May 2000 | ¥114 | ¥167 |
| April 2000 | ¥114 | ¥168 |
7965.T
Price: ¥1,468
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.32%
Payout Ratio: 53.69%
Payout Ratio Range:
Dividend Per Share: 34.00 JPY
Earnings Per Share: 63.34 JPY
P/E Ratio: 26.39
Exchange: JPX
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Market Capitalization: 102.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 10.26%
DGR5: 30.00%
DGR10: 30.00%