TAKASHIMA & CO - Price History
Monthly price history for 8007.T (TAKASHIMA & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,166 | ¥1,166 |
| April 2024 | ¥1,190 | ¥1,190 |
| March 2024 | ¥1,282 | ¥1,282 |
| February 2024 | ¥1,435 | ¥1,451 |
| January 2024 | ¥1,331 | ¥1,346 |
| December 2023 | ¥1,157 | ¥1,170 |
| November 2023 | ¥946 | ¥957 |
| October 2023 | ¥887 | ¥897 |
| September 2023 | ¥920 | ¥930 |
| August 2023 | ¥901 | ¥930 |
| July 2023 | ¥885 | ¥914 |
| June 2023 | ¥844 | ¥871 |
| May 2023 | ¥811 | ¥838 |
| April 2023 | ¥690 | ¥713 |
| March 2023 | ¥708 | ¥731 |
| February 2023 | ¥706 | ¥755 |
| January 2023 | ¥697 | ¥745 |
| December 2022 | ¥688 | ¥736 |
| November 2022 | ¥694 | ¥742 |
| October 2022 | ¥625 | ¥668 |
| September 2022 | ¥573 | ¥612 |
| August 2022 | ¥586 | ¥644 |
| July 2022 | ¥600 | ¥659 |
| June 2022 | ¥591 | ¥649 |
| May 2022 | ¥564 | ¥620 |
| April 2022 | ¥523 | ¥574 |
| March 2022 | ¥515 | ¥566 |
| February 2022 | ¥513 | ¥598 |
| January 2022 | ¥513 | ¥597 |
| December 2021 | ¥518 | ¥603 |
| November 2021 | ¥461 | ¥537 |
| October 2021 | ¥402 | ¥468 |
| September 2021 | ¥403 | ¥469 |
| August 2021 | ¥380 | ¥442 |
| July 2021 | ¥380 | ¥443 |
| June 2021 | ¥394 | ¥458 |
| May 2021 | ¥370 | ¥431 |
| April 2021 | ¥375 | ¥437 |
| March 2021 | ¥382 | ¥444 |
| February 2021 | ¥347 | ¥417 |
| January 2021 | ¥346 | ¥416 |
| December 2020 | ¥337 | ¥405 |
| November 2020 | ¥327 | ¥394 |
| October 2020 | ¥360 | ¥432 |
| September 2020 | ¥402 | ¥484 |
| August 2020 | ¥365 | ¥439 |
| July 2020 | ¥339 | ¥408 |
| June 2020 | ¥367 | ¥442 |
| May 2020 | ¥350 | ¥421 |
| April 2020 | ¥318 | ¥382 |
| March 2020 | ¥303 | ¥364 |
| February 2020 | ¥334 | ¥422 |
| January 2020 | ¥384 | ¥486 |
| December 2019 | ¥368 | ¥466 |
| November 2019 | ¥337 | ¥426 |
| October 2019 | ¥344 | ¥436 |
| September 2019 | ¥317 | ¥401 |
| August 2019 | ¥304 | ¥384 |
| July 2019 | ¥332 | ¥420 |
| June 2019 | ¥330 | ¥418 |
| May 2019 | ¥320 | ¥405 |
| April 2019 | ¥337 | ¥426 |
| March 2019 | ¥345 | ¥436 |
| February 2019 | ¥344 | ¥456 |
| January 2019 | ¥329 | ¥436 |
| December 2018 | ¥326 | ¥432 |
| November 2018 | ¥384 | ¥508 |
| October 2018 | ¥368 | ¥487 |
| September 2018 | ¥396 | ¥525 |
| August 2018 | ¥393 | ¥520 |
| July 2018 | ¥403 | ¥534 |
| June 2018 | ¥403 | ¥534 |
| May 2018 | ¥405 | ¥536 |
| April 2018 | ¥414 | ¥548 |
| March 2018 | ¥412 | ¥545 |
| February 2018 | ¥409 | ¥562 |
| January 2018 | ¥421 | ¥578 |
| December 2017 | ¥411 | ¥564 |
| November 2017 | ¥399 | ¥548 |
| October 2017 | ¥412 | ¥566 |
| September 2017 | ¥411 | ¥564 |
| August 2017 | ¥393 | ¥540 |
| July 2017 | ¥392 | ¥538 |
| June 2017 | ¥379 | ¥520 |
| May 2017 | ¥381 | ¥522 |
| April 2017 | ¥357 | ¥490 |
| March 2017 | ¥359 | ¥492 |
| February 2017 | ¥370 | ¥525 |
| January 2017 | ¥354 | ¥502 |
| December 2016 | ¥335 | ¥475 |
| November 2016 | ¥335 | ¥475 |
| October 2016 | ¥298 | ¥422 |
| September 2016 | ¥294 | ¥418 |
| August 2016 | ¥282 | ¥400 |
| July 2016 | ¥299 | ¥425 |
| June 2016 | ¥273 | ¥388 |
| May 2016 | ¥296 | ¥420 |
| April 2016 | ¥298 | ¥422 |
| March 2016 | ¥313 | ¥445 |
| February 2016 | ¥287 | ¥422 |
| January 2016 | ¥329 | ¥485 |
| December 2015 | ¥376 | ¥555 |
| November 2015 | ¥415 | ¥612 |
| October 2015 | ¥444 | ¥655 |
| September 2015 | ¥427 | ¥630 |
| August 2015 | ¥453 | ¥668 |
| July 2015 | ¥480 | ¥708 |
| June 2015 | ¥461 | ¥680 |
| May 2015 | ¥475 | ¥700 |
| April 2015 | ¥446 | ¥658 |
| March 2015 | ¥451 | ¥665 |
| February 2015 | ¥435 | ¥655 |
| January 2015 | ¥406 | ¥612 |
| December 2014 | ¥418 | ¥630 |
| November 2014 | ¥405 | ¥610 |
| October 2014 | ¥385 | ¥580 |
| September 2014 | ¥410 | ¥618 |
| August 2014 | ¥396 | ¥598 |
| July 2014 | ¥388 | ¥585 |
| June 2014 | ¥405 | ¥610 |
| May 2014 | ¥398 | ¥600 |
| April 2014 | ¥370 | ¥558 |
| March 2014 | ¥403 | ¥608 |
| February 2014 | ¥391 | ¥602 |
| January 2014 | ¥406 | ¥625 |
| December 2013 | ¥419 | ¥645 |
| November 2013 | ¥426 | ¥655 |
| October 2013 | ¥450 | ¥692 |
| September 2013 | ¥461 | ¥710 |
| August 2013 | ¥426 | ¥655 |
| July 2013 | ¥450 | ¥692 |
| June 2013 | ¥479 | ¥738 |
| May 2013 | ¥466 | ¥718 |
| April 2013 | ¥479 | ¥738 |
| March 2013 | ¥453 | ¥698 |
| February 2013 | ¥437 | ¥682 |
| January 2013 | ¥467 | ¥730 |
| December 2012 | ¥429 | ¥670 |
| November 2012 | ¥416 | ¥650 |
| October 2012 | ¥429 | ¥670 |
| September 2012 | ¥429 | ¥670 |
| August 2012 | ¥480 | ¥750 |
| July 2012 | ¥471 | ¥736 |
| June 2012 | ¥615 | ¥960 |
| May 2012 | ¥546 | ¥852 |
| April 2012 | ¥429 | ¥670 |
| March 2012 | ¥392 | ¥612 |
| February 2012 | ¥342 | ¥540 |
| January 2012 | ¥319 | ¥505 |
| December 2011 | ¥299 | ¥472 |
| November 2011 | ¥338 | ¥535 |
| October 2011 | ¥274 | ¥432 |
| September 2011 | ¥270 | ¥428 |
| August 2011 | ¥345 | ¥545 |
| July 2011 | ¥346 | ¥548 |
| June 2011 | ¥427 | ¥675 |
| May 2011 | ¥383 | ¥605 |
| April 2011 | ¥338 | ¥535 |
| March 2011 | ¥285 | ¥450 |
| February 2011 | ¥213 | ¥340 |
| January 2011 | ¥210 | ¥335 |
| December 2010 | ¥207 | ¥330 |
| November 2010 | ¥194 | ¥310 |
| October 2010 | ¥182 | ¥290 |
| September 2010 | ¥192 | ¥308 |
| August 2010 | ¥183 | ¥292 |
| July 2010 | ¥211 | ¥338 |
| June 2010 | ¥200 | ¥320 |
| May 2010 | ¥219 | ¥350 |
| April 2010 | ¥250 | ¥400 |
| March 2010 | ¥219 | ¥350 |
| February 2010 | ¥214 | ¥342 |
| January 2010 | ¥197 | ¥315 |
| December 2009 | ¥199 | ¥318 |
| November 2009 | ¥178 | ¥285 |
| October 2009 | ¥208 | ¥332 |
| September 2009 | ¥205 | ¥328 |
| August 2009 | ¥254 | ¥405 |
| July 2009 | ¥225 | ¥360 |
| June 2009 | ¥249 | ¥398 |
| May 2009 | ¥247 | ¥395 |
| April 2009 | ¥222 | ¥355 |
| March 2009 | ¥207 | ¥330 |
| February 2009 | ¥205 | ¥328 |
| January 2009 | ¥228 | ¥365 |
| December 2008 | ¥194 | ¥310 |
| November 2008 | ¥180 | ¥288 |
| October 2008 | ¥152 | ¥242 |
| September 2008 | ¥208 | ¥332 |
| August 2008 | ¥280 | ¥448 |
| July 2008 | ¥297 | ¥475 |
| June 2008 | ¥327 | ¥522 |
| May 2008 | ¥236 | ¥378 |
| April 2008 | ¥224 | ¥358 |
| March 2008 | ¥200 | ¥320 |
| February 2008 | ¥186 | ¥298 |
| January 2008 | ¥177 | ¥282 |
| December 2007 | ¥224 | ¥358 |
| November 2007 | ¥260 | ¥415 |
| October 2007 | ¥293 | ¥468 |
| September 2007 | ¥288 | ¥460 |
| August 2007 | ¥318 | ¥508 |
| July 2007 | ¥371 | ¥592 |
| June 2007 | ¥379 | ¥605 |
| May 2007 | ¥374 | ¥598 |
| April 2007 | ¥390 | ¥622 |
| March 2007 | ¥413 | ¥660 |
| February 2007 | ¥427 | ¥692 |
| January 2007 | ¥424 | ¥688 |
| December 2006 | ¥395 | ¥640 |
| November 2006 | ¥388 | ¥630 |
| October 2006 | ¥398 | ¥645 |
| September 2006 | ¥335 | ¥542 |
| August 2006 | ¥353 | ¥572 |
| July 2006 | ¥336 | ¥545 |
| June 2006 | ¥358 | ¥580 |
| May 2006 | ¥390 | ¥632 |
| April 2006 | ¥421 | ¥682 |
| March 2006 | ¥439 | ¥712 |
| February 2006 | ¥410 | ¥665 |
| January 2006 | ¥447 | ¥725 |
| December 2005 | ¥446 | ¥722 |
| November 2005 | ¥452 | ¥732 |
| October 2005 | ¥441 | ¥715 |
| September 2005 | ¥447 | ¥725 |
| August 2005 | ¥475 | ¥770 |
| July 2005 | ¥449 | ¥728 |
| June 2005 | ¥429 | ¥695 |
| May 2005 | ¥419 | ¥680 |
| April 2005 | ¥452 | ¥732 |
| March 2005 | ¥489 | ¥792 |
| February 2005 | ¥452 | ¥742 |
| January 2005 | ¥422 | ¥692 |
| December 2004 | ¥390 | ¥640 |
| November 2004 | ¥384 | ¥630 |
| October 2004 | ¥381 | ¥625 |
| September 2004 | ¥458 | ¥752 |
| August 2004 | ¥297 | ¥488 |
| July 2004 | ¥305 | ¥500 |
| June 2004 | ¥346 | ¥568 |
| May 2004 | ¥305 | ¥500 |
| April 2004 | ¥337 | ¥552 |
| March 2004 | ¥376 | ¥618 |
| February 2004 | ¥289 | ¥480 |
| January 2004 | ¥289 | ¥480 |
| December 2003 | ¥267 | ¥442 |
| November 2003 | ¥268 | ¥445 |
| October 2003 | ¥333 | ¥552 |
| September 2003 | ¥386 | ¥640 |
| August 2003 | ¥282 | ¥468 |
| July 2003 | ¥267 | ¥442 |
| June 2003 | ¥246 | ¥408 |
| May 2003 | ¥231 | ¥382 |
| April 2003 | ¥216 | ¥358 |
| March 2003 | ¥110 | ¥182 |
| February 2003 | ¥103 | ¥170 |
| January 2003 | ¥100 | ¥165 |
| December 2002 | ¥95 | ¥158 |
| November 2002 | ¥106 | ¥175 |
| October 2002 | ¥106 | ¥175 |
| September 2002 | ¥124 | ¥205 |
| August 2002 | ¥128 | ¥212 |
| July 2002 | ¥139 | ¥230 |
| June 2002 | ¥148 | ¥245 |
| May 2002 | ¥175 | ¥290 |
| April 2002 | ¥160 | ¥265 |
| March 2002 | ¥160 | ¥265 |
| February 2002 | ¥166 | ¥275 |
| January 2002 | ¥143 | ¥238 |
| December 2001 | ¥148 | ¥245 |
| November 2001 | ¥155 | ¥258 |
| October 2001 | ¥172 | ¥285 |
| September 2001 | ¥154 | ¥255 |
| August 2001 | ¥191 | ¥318 |
| July 2001 | ¥196 | ¥325 |
| June 2001 | ¥217 | ¥360 |
| May 2001 | ¥205 | ¥340 |
| April 2001 | ¥223 | ¥370 |
| March 2001 | ¥193 | ¥320 |
| February 2001 | ¥174 | ¥292 |
| January 2001 | ¥164 | ¥275 |
8007.T
Price: ¥1,079
52 week price:
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: 26.39%
Payout Ratio Range:
Dividend Per Share: 30.00 JPY
Earnings Per Share: 113.62 JPY
P/E Ratio: 11.62
Exchange: JPX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 19.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 24.49%
DGR10: 19.84%