TAKARA STANDARD CO ( 7981.T) - Price History

Monthly price history for 7981.T (TAKARA STANDARD CO)

DateAdjusted priceReal price
November 2024 ¥1,661 ¥1,661
October 2024 ¥1,668 ¥1,668
September 2024 ¥1,596 ¥1,596
August 2024 ¥1,564 ¥1,591
July 2024 ¥1,713 ¥1,742
June 2024 ¥1,706 ¥1,735
May 2024 ¥1,703 ¥1,732
April 2024 ¥1,891 ¥1,924
March 2024 ¥1,913 ¥1,946
February 2024 ¥1,787 ¥1,843
January 2024 ¥1,714 ¥1,768
December 2023 ¥1,582 ¥1,632
November 2023 ¥1,723 ¥1,777
October 2023 ¥1,770 ¥1,826
September 2023 ¥1,797 ¥1,853
August 2023 ¥1,855 ¥1,941
July 2023 ¥1,780 ¥1,862
June 2023 ¥1,756 ¥1,837
May 2023 ¥1,635 ¥1,711
April 2023 ¥1,569 ¥1,642
March 2023 ¥1,404 ¥1,469
February 2023 ¥1,351 ¥1,439
January 2023 ¥1,329 ¥1,415
December 2022 ¥1,299 ¥1,383
November 2022 ¥1,243 ¥1,324
October 2022 ¥1,199 ¥1,277
September 2022 ¥1,216 ¥1,295
August 2022 ¥1,219 ¥1,324
July 2022 ¥1,224 ¥1,330
June 2022 ¥1,150 ¥1,250
May 2022 ¥1,128 ¥1,226
April 2022 ¥1,197 ¥1,301
March 2022 ¥1,168 ¥1,269
February 2022 ¥1,229 ¥1,362
January 2022 ¥1,228 ¥1,361
December 2021 ¥1,275 ¥1,413
November 2021 ¥1,232 ¥1,366
October 2021 ¥1,362 ¥1,510
September 2021 ¥1,471 ¥1,631
August 2021 ¥1,481 ¥1,662
July 2021 ¥1,416 ¥1,589
June 2021 ¥1,354 ¥1,520
May 2021 ¥1,425 ¥1,600
April 2021 ¥1,371 ¥1,539
March 2021 ¥1,485 ¥1,667
February 2021 ¥1,314 ¥1,490
January 2021 ¥1,290 ¥1,462
December 2020 ¥1,338 ¥1,517
November 2020 ¥1,217 ¥1,380
October 2020 ¥1,204 ¥1,365
September 2020 ¥1,246 ¥1,413
August 2020 ¥1,165 ¥1,336
July 2020 ¥1,234 ¥1,415
June 2020 ¥1,331 ¥1,526
May 2020 ¥1,372 ¥1,574
April 2020 ¥1,386 ¥1,590
March 2020 ¥1,446 ¥1,658
February 2020 ¥1,321 ¥1,530
January 2020 ¥1,637 ¥1,896
December 2019 ¥1,703 ¥1,972
November 2019 ¥1,734 ¥2,008
October 2019 ¥1,649 ¥1,909
September 2019 ¥1,538 ¥1,781
August 2019 ¥1,442 ¥1,685
July 2019 ¥1,463 ¥1,710
June 2019 ¥1,459 ¥1,705
May 2019 ¥1,399 ¥1,635
April 2019 ¥1,449 ¥1,693
March 2019 ¥1,450 ¥1,695
February 2019 ¥1,460 ¥1,722
January 2019 ¥1,325 ¥1,563
December 2018 ¥1,396 ¥1,646
November 2018 ¥1,507 ¥1,778
October 2018 ¥1,480 ¥1,746
September 2018 ¥1,686 ¥1,989
August 2018 ¥1,517 ¥1,804
July 2018 ¥1,669 ¥1,984
June 2018 ¥1,552 ¥1,845
May 2018 ¥1,485 ¥1,765
April 2018 ¥1,565 ¥1,860
March 2018 ¥1,504 ¥1,788
February 2018 ¥1,489 ¥1,786
January 2018 ¥1,501 ¥1,801
December 2017 ¥1,517 ¥1,820
November 2017 ¥1,490 ¥1,787
October 2017 ¥1,611 ¥1,932
September 2017 ¥1,616 ¥1,938
August 2017 ¥1,577 ¥1,906
July 2017 ¥1,533 ¥1,853
June 2017 ¥1,518 ¥1,835
May 2017 ¥1,510 ¥1,826
April 2017 ¥1,529 ¥1,849
March 2017 ¥1,466 ¥1,772
February 2017 ¥1,515 ¥1,846
January 2017 ¥1,561 ¥1,902
December 2016 ¥1,571 ¥1,915
November 2016 ¥1,552 ¥1,892
October 2016 ¥1,601 ¥1,951
September 2016 ¥1,536 ¥1,872
August 2016 ¥1,402 ¥1,722
July 2016 ¥1,609 ¥1,976
June 2016 ¥1,511 ¥1,856
May 2016 ¥1,654 ¥2,032
April 2016 ¥1,558 ¥1,914
March 2016 ¥1,666 ¥2,046
February 2016 ¥1,546 ¥1,908
January 2016 ¥1,374 ¥1,696
December 2015 ¥1,494 ¥1,844
November 2015 ¥1,518 ¥1,874
October 2015 ¥1,484 ¥1,832
September 2015 ¥1,374 ¥1,696
August 2015 ¥1,343 ¥1,662
July 2015 ¥1,405 ¥1,738
June 2015 ¥1,401 ¥1,734
May 2015 ¥1,479 ¥1,830
April 2015 ¥1,578 ¥1,952
March 2015 ¥1,642 ¥2,032
February 2015 ¥1,596 ¥1,984
January 2015 ¥1,446 ¥1,798
December 2014 ¥1,404 ¥1,746
November 2014 ¥1,340 ¥1,666
October 2014 ¥1,462 ¥1,818
September 2014 ¥1,510 ¥1,878
August 2014 ¥1,477 ¥1,840
July 2014 ¥1,512 ¥1,884
June 2014 ¥1,433 ¥1,786
May 2014 ¥1,297 ¥1,616
April 2014 ¥1,170 ¥1,458
March 2014 ¥1,270 ¥1,582
February 2014 ¥1,191 ¥1,494
January 2014 ¥1,172 ¥1,470
December 2013 ¥1,265 ¥1,586
November 2013 ¥1,244 ¥1,560
October 2013 ¥1,260 ¥1,580
September 2013 ¥1,261 ¥1,582
August 2013 ¥1,127 ¥1,416
July 2013 ¥1,143 ¥1,436
June 2013 ¥1,094 ¥1,374
May 2013 ¥1,079 ¥1,356
April 2013 ¥1,218 ¥1,530
March 2013 ¥1,148 ¥1,442
February 2013 ¥1,059 ¥1,340
January 2013 ¥1,024 ¥1,296
December 2012 ¥967 ¥1,224
November 2012 ¥963 ¥1,218
October 2012 ¥947 ¥1,198
September 2012 ¥977 ¥1,236
August 2012 ¥930 ¥1,180
July 2012 ¥918 ¥1,164
June 2012 ¥970 ¥1,230
May 2012 ¥886 ¥1,124
April 2012 ¥935 ¥1,186
March 2012 ¥965 ¥1,224
February 2012 ¥937 ¥1,208
January 2012 ¥948 ¥1,222
December 2011 ¥903 ¥1,164
November 2011 ¥948 ¥1,222
October 2011 ¥897 ¥1,156
September 2011 ¥1,001 ¥1,290
August 2011 ¥926 ¥1,194
July 2011 ¥914 ¥1,178
June 2011 ¥954 ¥1,230
May 2011 ¥909 ¥1,172
April 2011 ¥942 ¥1,214
March 2011 ¥1,038 ¥1,338
February 2011 ¥870 ¥1,140
January 2011 ¥797 ¥1,044
December 2010 ¥840 ¥1,100
November 2010 ¥806 ¥1,056
October 2010 ¥756 ¥990
September 2010 ¥826 ¥1,082
August 2010 ¥859 ¥1,126
July 2010 ¥850 ¥1,114
June 2010 ¥847 ¥1,110
May 2010 ¥829 ¥1,086
April 2010 ¥943 ¥1,236
March 2010 ¥887 ¥1,162
February 2010 ¥789 ¥1,038
January 2010 ¥772 ¥1,016
December 2009 ¥784 ¥1,032
November 2009 ¥726 ¥956
October 2009 ¥798 ¥1,050
September 2009 ¥821 ¥1,080
August 2009 ¥831 ¥1,094
July 2009 ¥854 ¥1,124
June 2009 ¥869 ¥1,144
May 2009 ¥830 ¥1,092
April 2009 ¥855 ¥1,126
March 2009 ¥884 ¥1,164
February 2009 ¥850 ¥1,124
January 2009 ¥869 ¥1,150
December 2008 ¥872 ¥1,154
November 2008 ¥844 ¥1,116
October 2008 ¥791 ¥1,046
September 2008 ¥754 ¥998
August 2008 ¥824 ¥1,090
July 2008 ¥833 ¥1,102
June 2008 ¥723 ¥956
May 2008 ¥881 ¥1,166
April 2008 ¥794 ¥1,050
March 2008 ¥641 ¥848
February 2008 ¥661 ¥896
January 2008 ¥781 ¥1,058
December 2007 ¥787 ¥1,066
November 2007 ¥903 ¥1,224
October 2007 ¥958 ¥1,298
September 2007 ¥946 ¥1,282
August 2007 ¥936 ¥1,268
July 2007 ¥1,020 ¥1,382
June 2007 ¥1,017 ¥1,378
May 2007 ¥1,026 ¥1,390
April 2007 ¥1,036 ¥1,404
March 2007 ¥1,004 ¥1,360
February 2007 ¥1,030 ¥1,422
January 2007 ¥1,021 ¥1,410
December 2006 ¥1,020 ¥1,408
November 2006 ¥991 ¥1,368
October 2006 ¥968 ¥1,336
September 2006 ¥981 ¥1,354
August 2006 ¥1,026 ¥1,416
July 2006 ¥976 ¥1,348
June 2006 ¥973 ¥1,344
May 2006 ¥1,000 ¥1,380
April 2006 ¥1,115 ¥1,540
March 2006 ¥1,069 ¥1,476
February 2006 ¥1,091 ¥1,512
January 2006 ¥1,111 ¥1,540
December 2005 ¥1,056 ¥1,464
November 2005 ¥1,039 ¥1,440
October 2005 ¥1,033 ¥1,432
September 2005 ¥990 ¥1,372
August 2005 ¥1,014 ¥1,406
July 2005 ¥1,029 ¥1,426
June 2005 ¥996 ¥1,380
May 2005 ¥1,004 ¥1,392
April 2005 ¥988 ¥1,370
March 2005 ¥986 ¥1,366
February 2005 ¥970 ¥1,350
January 2005 ¥930 ¥1,294
December 2004 ¥891 ¥1,240
November 2004 ¥874 ¥1,216
October 2004 ¥891 ¥1,240
September 2004 ¥904 ¥1,258
August 2004 ¥897 ¥1,248
July 2004 ¥953 ¥1,326
June 2004 ¥940 ¥1,308
May 2004 ¥882 ¥1,228
April 2004 ¥909 ¥1,266
March 2004 ¥934 ¥1,300
February 2004 ¥933 ¥1,318
January 2004 ¥805 ¥1,138
December 2003 ¥786 ¥1,110
November 2003 ¥716 ¥1,012
October 2003 ¥749 ¥1,058
September 2003 ¥754 ¥1,066
August 2003 ¥715 ¥1,010
July 2003 ¥708 ¥1,000
June 2003 ¥681 ¥962
May 2003 ¥668 ¥944
April 2003 ¥626 ¥884
March 2003 ¥658 ¥930
February 2003 ¥656 ¥952
January 2003 ¥661 ¥960
December 2002 ¥695 ¥1,008
November 2002 ¥693 ¥1,006
October 2002 ¥641 ¥930
September 2002 ¥656 ¥952
August 2002 ¥630 ¥914
July 2002 ¥635 ¥922
June 2002 ¥620 ¥900
May 2002 ¥710 ¥1,030
April 2002 ¥685 ¥994
March 2002 ¥668 ¥970
February 2002 ¥673 ¥1,002
January 2002 ¥624 ¥930
December 2001 ¥661 ¥984
November 2001 ¥647 ¥964
October 2001 ¥680 ¥1,012
September 2001 ¥671 ¥1,000
August 2001 ¥658 ¥980
July 2001 ¥670 ¥998
June 2001 ¥643 ¥958
May 2001 ¥647 ¥964
April 2001 ¥665 ¥990
March 2001 ¥604 ¥900
February 2001 ¥608 ¥930
January 2001 ¥541 ¥828

7981.T

Price: ¥1,624

52 week price:
1363.00
2117.00

Dividend Yield: 3.25%

5-year range yield:
1.00%
4.19%

Forward Dividend Yield: 3.45%

Payout Ratio: 39.94%

Dividend Per Share: 56.00 JPY

Earnings Per Share: 140.19 JPY

P/E Ratio: 11.78

Exchange: JPX

Sector: Consumer Cyclical

Industry: Furnishings, Fixtures & Appliances

Market Capitalization: 112.8 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 18.63%

DGR5: 13.55%

DGR10: 17.61%

DGR20: 30.00%

Links: