MUTOH HOLDINGS CO LTD - Price History
Monthly price history for 7999.T (MUTOH HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,500 | ¥2,500 |
| April 2024 | ¥2,200 | ¥2,200 |
| March 2024 | ¥2,270 | ¥2,270 |
| February 2024 | ¥2,263 | ¥2,301 |
| January 2024 | ¥2,120 | ¥2,156 |
| December 2023 | ¥1,941 | ¥1,974 |
| November 2023 | ¥1,898 | ¥1,930 |
| October 2023 | ¥1,937 | ¥1,970 |
| September 2023 | ¥2,022 | ¥2,056 |
| August 2023 | ¥1,934 | ¥1,991 |
| July 2023 | ¥1,741 | ¥1,793 |
| June 2023 | ¥1,691 | ¥1,741 |
| May 2023 | ¥1,645 | ¥1,694 |
| April 2023 | ¥1,626 | ¥1,674 |
| March 2023 | ¥1,610 | ¥1,658 |
| February 2023 | ¥1,629 | ¥1,721 |
| January 2023 | ¥1,514 | ¥1,600 |
| December 2022 | ¥1,463 | ¥1,546 |
| November 2022 | ¥1,628 | ¥1,720 |
| October 2022 | ¥1,712 | ¥1,809 |
| September 2022 | ¥1,807 | ¥1,910 |
| August 2022 | ¥1,845 | ¥1,950 |
| July 2022 | ¥1,981 | ¥2,094 |
| June 2022 | ¥1,939 | ¥2,049 |
| May 2022 | ¥2,059 | ¥2,176 |
| April 2022 | ¥2,054 | ¥2,171 |
| March 2022 | ¥2,006 | ¥2,120 |
| February 2022 | ¥1,991 | ¥2,109 |
| January 2022 | ¥1,919 | ¥2,032 |
| December 2021 | ¥1,593 | ¥1,687 |
| November 2021 | ¥1,556 | ¥1,648 |
| October 2021 | ¥1,519 | ¥1,609 |
| September 2021 | ¥1,587 | ¥1,681 |
| August 2021 | ¥1,483 | ¥1,571 |
| July 2021 | ¥1,480 | ¥1,567 |
| June 2021 | ¥1,487 | ¥1,575 |
| May 2021 | ¥1,502 | ¥1,591 |
| April 2021 | ¥1,458 | ¥1,544 |
| March 2021 | ¥1,546 | ¥1,637 |
| February 2021 | ¥1,494 | ¥1,610 |
| January 2021 | ¥1,441 | ¥1,553 |
| December 2020 | ¥1,377 | ¥1,484 |
| November 2020 | ¥1,356 | ¥1,461 |
| October 2020 | ¥1,385 | ¥1,492 |
| September 2020 | ¥1,415 | ¥1,525 |
| August 2020 | ¥1,392 | ¥1,500 |
| July 2020 | ¥1,355 | ¥1,460 |
| June 2020 | ¥1,423 | ¥1,533 |
| May 2020 | ¥1,471 | ¥1,585 |
| April 2020 | ¥1,228 | ¥1,323 |
| March 2020 | ¥1,316 | ¥1,418 |
| February 2020 | ¥1,365 | ¥1,501 |
| January 2020 | ¥1,555 | ¥1,710 |
| December 2019 | ¥1,569 | ¥1,725 |
| November 2019 | ¥1,641 | ¥1,804 |
| October 2019 | ¥1,633 | ¥1,796 |
| September 2019 | ¥1,513 | ¥1,664 |
| August 2019 | ¥1,479 | ¥1,626 |
| July 2019 | ¥1,512 | ¥1,663 |
| June 2019 | ¥1,547 | ¥1,701 |
| May 2019 | ¥1,492 | ¥1,640 |
| April 2019 | ¥1,693 | ¥1,861 |
| March 2019 | ¥1,715 | ¥1,886 |
| February 2019 | ¥1,700 | ¥1,903 |
| January 2019 | ¥1,619 | ¥1,813 |
| December 2018 | ¥1,590 | ¥1,780 |
| November 2018 | ¥2,034 | ¥2,278 |
| October 2018 | ¥2,031 | ¥2,274 |
| September 2018 | ¥2,101 | ¥2,352 |
| August 2018 | ¥2,096 | ¥2,347 |
| July 2018 | ¥2,136 | ¥2,392 |
| June 2018 | ¥2,126 | ¥2,380 |
| May 2018 | ¥2,155 | ¥2,413 |
| April 2018 | ¥2,199 | ¥2,462 |
| March 2018 | ¥2,150 | ¥2,407 |
| February 2018 | ¥2,253 | ¥2,559 |
| January 2018 | ¥2,190 | ¥2,488 |
| December 2017 | ¥2,172 | ¥2,467 |
| November 2017 | ¥2,192 | ¥2,490 |
| October 2017 | ¥2,278 | ¥2,588 |
| September 2017 | ¥2,282 | ¥2,592 |
| August 2017 | ¥2,245 | ¥2,550 |
| July 2017 | ¥2,236 | ¥2,540 |
| June 2017 | ¥2,218 | ¥2,520 |
| May 2017 | ¥2,130 | ¥2,420 |
| April 2017 | ¥2,069 | ¥2,350 |
| March 2017 | ¥2,122 | ¥2,410 |
| February 2017 | ¥2,275 | ¥2,620 |
| January 2017 | ¥2,223 | ¥2,560 |
| December 2016 | ¥2,188 | ¥2,520 |
| November 2016 | ¥2,336 | ¥2,690 |
| October 2016 | ¥2,084 | ¥2,400 |
| September 2016 | ¥1,997 | ¥2,300 |
| August 2016 | ¥1,971 | ¥2,270 |
| July 2016 | ¥2,014 | ¥2,320 |
| June 2016 | ¥1,910 | ¥2,200 |
| May 2016 | ¥2,093 | ¥2,410 |
| April 2016 | ¥1,980 | ¥2,280 |
| March 2016 | ¥2,023 | ¥2,330 |
| February 2016 | ¥1,951 | ¥2,310 |
| January 2016 | ¥2,094 | ¥2,480 |
| December 2015 | ¥2,255 | ¥2,670 |
| November 2015 | ¥2,516 | ¥2,980 |
| October 2015 | ¥2,542 | ¥3,010 |
| September 2015 | ¥2,390 | ¥2,830 |
| August 2015 | ¥2,702 | ¥3,200 |
| July 2015 | ¥3,082 | ¥3,650 |
| June 2015 | ¥3,209 | ¥3,800 |
| May 2015 | ¥3,378 | ¥4,000 |
| April 2015 | ¥3,690 | ¥4,370 |
| March 2015 | ¥3,665 | ¥4,340 |
| February 2015 | ¥3,691 | ¥4,440 |
| January 2015 | ¥3,857 | ¥4,640 |
| December 2014 | ¥3,966 | ¥4,770 |
| November 2014 | ¥4,115 | ¥4,950 |
| October 2014 | ¥4,381 | ¥5,270 |
| September 2014 | ¥4,273 | ¥5,140 |
| August 2014 | ¥4,315 | ¥5,190 |
| July 2014 | ¥4,148 | ¥4,990 |
| June 2014 | ¥4,414 | ¥5,310 |
| May 2014 | ¥3,716 | ¥4,470 |
| April 2014 | ¥3,700 | ¥4,450 |
| March 2014 | ¥3,949 | ¥4,750 |
| February 2014 | ¥4,145 | ¥5,040 |
| January 2014 | ¥4,039 | ¥4,910 |
| December 2013 | ¥4,335 | ¥5,270 |
| November 2013 | ¥3,874 | ¥4,710 |
| October 2013 | ¥3,487 | ¥4,240 |
| September 2013 | ¥4,047 | ¥4,920 |
| August 2013 | ¥4,006 | ¥4,870 |
| July 2013 | ¥3,257 | ¥3,960 |
| June 2013 | ¥2,303 | ¥2,800 |
| May 2013 | ¥2,525 | ¥3,070 |
| April 2013 | ¥1,990 | ¥2,420 |
| March 2013 | ¥1,974 | ¥2,400 |
| February 2013 | ¥1,845 | ¥2,270 |
| January 2013 | ¥1,943 | ¥2,390 |
| December 2012 | ¥1,723 | ¥2,120 |
| November 2012 | ¥1,504 | ¥1,850 |
| October 2012 | ¥1,422 | ¥1,750 |
| September 2012 | ¥1,487 | ¥1,830 |
| August 2012 | ¥1,691 | ¥2,080 |
| July 2012 | ¥1,748 | ¥2,150 |
| June 2012 | ¥2,089 | ¥2,570 |
| May 2012 | ¥1,845 | ¥2,270 |
| April 2012 | ¥2,170 | ¥2,670 |
| March 2012 | ¥2,471 | ¥3,040 |
| February 2012 | ¥3,026 | ¥3,760 |
| January 2012 | ¥3,904 | ¥4,850 |
| December 2011 | ¥1,666 | ¥2,070 |
| November 2011 | ¥1,553 | ¥1,930 |
| October 2011 | ¥1,046 | ¥1,300 |
| September 2011 | ¥1,030 | ¥1,280 |
| August 2011 | ¥1,207 | ¥1,500 |
| July 2011 | ¥1,312 | ¥1,630 |
| June 2011 | ¥1,376 | ¥1,710 |
| May 2011 | ¥1,376 | ¥1,710 |
| April 2011 | ¥1,553 | ¥1,930 |
| March 2011 | ¥1,561 | ¥1,940 |
| February 2011 | ¥1,961 | ¥2,450 |
| January 2011 | ¥1,601 | ¥2,000 |
| December 2010 | ¥1,521 | ¥1,900 |
| November 2010 | ¥1,433 | ¥1,790 |
| October 2010 | ¥1,361 | ¥1,700 |
| September 2010 | ¥1,529 | ¥1,910 |
| August 2010 | ¥1,273 | ¥1,590 |
| July 2010 | ¥993 | ¥1,240 |
| June 2010 | ¥1,049 | ¥1,310 |
| May 2010 | ¥1,097 | ¥1,370 |
| April 2010 | ¥1,233 | ¥1,540 |
| March 2010 | ¥1,249 | ¥1,560 |
| February 2010 | ¥1,129 | ¥1,410 |
| January 2010 | ¥1,137 | ¥1,420 |
| December 2009 | ¥1,121 | ¥1,400 |
| November 2009 | ¥1,097 | ¥1,370 |
| October 2009 | ¥1,145 | ¥1,430 |
| September 2009 | ¥1,145 | ¥1,430 |
| August 2009 | ¥1,289 | ¥1,610 |
| July 2009 | ¥1,257 | ¥1,570 |
| June 2009 | ¥1,297 | ¥1,620 |
| May 2009 | ¥1,265 | ¥1,580 |
| April 2009 | ¥1,249 | ¥1,560 |
| March 2009 | ¥1,001 | ¥1,250 |
| February 2009 | ¥1,169 | ¥1,460 |
| January 2009 | ¥1,473 | ¥1,840 |
| December 2008 | ¥1,689 | ¥2,110 |
| November 2008 | ¥1,897 | ¥2,370 |
| October 2008 | ¥1,569 | ¥1,960 |
| September 2008 | ¥1,729 | ¥2,160 |
| August 2008 | ¥2,113 | ¥2,640 |
| July 2008 | ¥2,466 | ¥3,080 |
| June 2008 | ¥2,314 | ¥2,890 |
| May 2008 | ¥2,770 | ¥3,460 |
| April 2008 | ¥3,410 | ¥4,260 |
| March 2008 | ¥2,594 | ¥3,240 |
| February 2008 | ¥3,274 | ¥4,090 |
| January 2008 | ¥3,178 | ¥3,970 |
| December 2007 | ¥3,859 | ¥4,820 |
| November 2007 | ¥4,395 | ¥5,490 |
| October 2007 | ¥5,668 | ¥7,080 |
| September 2007 | ¥5,067 | ¥6,330 |
| August 2007 | ¥5,508 | ¥6,880 |
| July 2007 | ¥2,250 | ¥2,810 |
| June 2007 | ¥2,225 | ¥2,780 |
| May 2007 | ¥2,274 | ¥2,840 |
| April 2007 | ¥2,298 | ¥2,870 |
| March 2007 | ¥2,242 | ¥2,800 |
| February 2007 | ¥2,322 | ¥2,900 |
| January 2007 | ¥2,410 | ¥3,010 |
| December 2006 | ¥2,306 | ¥2,880 |
| November 2006 | ¥2,129 | ¥2,660 |
| October 2006 | ¥2,081 | ¥2,600 |
| September 2006 | ¥1,825 | ¥2,280 |
| August 2006 | ¥1,905 | ¥2,380 |
| July 2006 | ¥1,713 | ¥2,140 |
| June 2006 | ¥1,897 | ¥2,370 |
| May 2006 | ¥2,145 | ¥2,680 |
| April 2006 | ¥2,466 | ¥3,080 |
| March 2006 | ¥2,474 | ¥3,090 |
| February 2006 | ¥2,378 | ¥2,970 |
| January 2006 | ¥2,762 | ¥3,450 |
| December 2005 | ¥2,546 | ¥3,180 |
| November 2005 | ¥2,314 | ¥2,890 |
| October 2005 | ¥2,177 | ¥2,720 |
| September 2005 | ¥2,642 | ¥3,300 |
| August 2005 | ¥2,001 | ¥2,500 |
| July 2005 | ¥2,001 | ¥2,500 |
| June 2005 | ¥2,049 | ¥2,560 |
| May 2005 | ¥1,897 | ¥2,370 |
| April 2005 | ¥2,258 | ¥2,820 |
| March 2005 | ¥2,434 | ¥3,040 |
| February 2005 | ¥2,522 | ¥3,150 |
| January 2005 | ¥2,338 | ¥2,920 |
| December 2004 | ¥2,282 | ¥2,850 |
| November 2004 | ¥2,201 | ¥2,750 |
| October 2004 | ¥2,169 | ¥2,710 |
| September 2004 | ¥1,993 | ¥2,490 |
| August 2004 | ¥2,001 | ¥2,500 |
| July 2004 | ¥1,977 | ¥2,470 |
| June 2004 | ¥2,177 | ¥2,720 |
| May 2004 | ¥2,129 | ¥2,660 |
| April 2004 | ¥2,610 | ¥3,260 |
| March 2004 | ¥2,658 | ¥3,320 |
| February 2004 | ¥2,682 | ¥3,350 |
| January 2004 | ¥2,610 | ¥3,260 |
| December 2003 | ¥2,394 | ¥2,990 |
| November 2003 | ¥1,841 | ¥2,300 |
| October 2003 | ¥2,137 | ¥2,670 |
| September 2003 | ¥2,193 | ¥2,740 |
| August 2003 | ¥2,378 | ¥2,970 |
| July 2003 | ¥2,434 | ¥3,040 |
| June 2003 | ¥2,161 | ¥2,700 |
| May 2003 | ¥1,777 | ¥2,220 |
| April 2003 | ¥1,801 | ¥2,250 |
| March 2003 | ¥1,761 | ¥2,200 |
| February 2003 | ¥1,905 | ¥2,380 |
| January 2003 | ¥1,433 | ¥1,790 |
| December 2002 | ¥1,249 | ¥1,560 |
| November 2002 | ¥1,449 | ¥1,810 |
| October 2002 | ¥1,561 | ¥1,950 |
| September 2002 | ¥1,489 | ¥1,860 |
| August 2002 | ¥1,681 | ¥2,100 |
| July 2002 | ¥1,585 | ¥1,980 |
| June 2002 | ¥1,601 | ¥2,000 |
| May 2002 | ¥1,849 | ¥2,310 |
| April 2002 | ¥1,713 | ¥2,140 |
| March 2002 | ¥1,625 | ¥2,030 |
| February 2002 | ¥1,561 | ¥1,950 |
| January 2002 | ¥1,529 | ¥1,910 |
| December 2001 | ¥1,641 | ¥2,050 |
| November 2001 | ¥1,633 | ¥2,040 |
| October 2001 | ¥1,737 | ¥2,170 |
| September 2001 | ¥1,561 | ¥1,950 |
| August 2001 | ¥1,753 | ¥2,190 |
| July 2001 | ¥1,937 | ¥2,420 |
| June 2001 | ¥2,201 | ¥2,750 |
| May 2001 | ¥2,201 | ¥2,750 |
| April 2001 | ¥2,185 | ¥2,730 |
| March 2001 | ¥1,961 | ¥2,450 |
| February 2001 | ¥2,033 | ¥2,540 |
| January 2001 | ¥2,161 | ¥2,700 |
7999.T
Price: ¥2,500
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 39.19%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 204.02 JPY
P/E Ratio: 11.85
Exchange: JPX
Sector: Industrials
Industry: Business Equipment & Supplies
Market Capitalization: 11.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%