DAIICHI JITSUGYO CO - Price History
Monthly price history for 8059.T (DAIICHI JITSUGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,203 | ¥2,203 |
| April 2024 | ¥2,073 | ¥2,073 |
| March 2024 | ¥2,124 | ¥2,124 |
| February 2024 | ¥1,958 | ¥1,989 |
| January 2024 | ¥1,861 | ¥1,890 |
| December 2023 | ¥1,934 | ¥1,965 |
| November 2023 | ¥1,886 | ¥1,916 |
| October 2023 | ¥1,907 | ¥1,937 |
| September 2023 | ¥1,833 | ¥1,862 |
| August 2023 | ¥1,739 | ¥1,780 |
| July 2023 | ¥1,745 | ¥1,787 |
| June 2023 | ¥1,852 | ¥1,897 |
| May 2023 | ¥1,927 | ¥1,973 |
| April 2023 | ¥1,888 | ¥1,933 |
| March 2023 | ¥1,813 | ¥1,857 |
| February 2023 | ¥1,720 | ¥1,767 |
| January 2023 | ¥1,525 | ¥1,567 |
| December 2022 | ¥1,428 | ¥1,467 |
| November 2022 | ¥1,376 | ¥1,413 |
| October 2022 | ¥1,267 | ¥1,302 |
| September 2022 | ¥1,248 | ¥1,282 |
| August 2022 | ¥1,222 | ¥1,277 |
| July 2022 | ¥1,066 | ¥1,113 |
| June 2022 | ¥1,063 | ¥1,110 |
| May 2022 | ¥1,042 | ¥1,088 |
| April 2022 | ¥1,200 | ¥1,253 |
| March 2022 | ¥1,363 | ¥1,423 |
| February 2022 | ¥1,371 | ¥1,460 |
| January 2022 | ¥1,310 | ¥1,395 |
| December 2021 | ¥1,549 | ¥1,650 |
| November 2021 | ¥1,531 | ¥1,630 |
| October 2021 | ¥1,656 | ¥1,763 |
| September 2021 | ¥1,556 | ¥1,657 |
| August 2021 | ¥1,457 | ¥1,570 |
| July 2021 | ¥1,438 | ¥1,550 |
| June 2021 | ¥1,325 | ¥1,428 |
| May 2021 | ¥1,324 | ¥1,427 |
| April 2021 | ¥1,302 | ¥1,403 |
| March 2021 | ¥1,293 | ¥1,393 |
| February 2021 | ¥1,253 | ¥1,372 |
| January 2021 | ¥1,259 | ¥1,378 |
| December 2020 | ¥1,252 | ¥1,370 |
| November 2020 | ¥1,226 | ¥1,342 |
| October 2020 | ¥1,130 | ¥1,237 |
| September 2020 | ¥1,128 | ¥1,235 |
| August 2020 | ¥1,084 | ¥1,205 |
| July 2020 | ¥1,052 | ¥1,170 |
| June 2020 | ¥1,096 | ¥1,218 |
| May 2020 | ¥1,132 | ¥1,258 |
| April 2020 | ¥1,093 | ¥1,215 |
| March 2020 | ¥1,031 | ¥1,147 |
| February 2020 | ¥981 | ¥1,112 |
| January 2020 | ¥1,030 | ¥1,167 |
| December 2019 | ¥1,130 | ¥1,280 |
| November 2019 | ¥1,096 | ¥1,242 |
| October 2019 | ¥1,031 | ¥1,168 |
| September 2019 | ¥913 | ¥1,035 |
| August 2019 | ¥798 | ¥922 |
| July 2019 | ¥865 | ¥1,000 |
| June 2019 | ¥889 | ¥1,027 |
| May 2019 | ¥942 | ¥1,088 |
| April 2019 | ¥988 | ¥1,142 |
| March 2019 | ¥922 | ¥1,065 |
| February 2019 | ¥984 | ¥1,153 |
| January 2019 | ¥976 | ¥1,145 |
| December 2018 | ¥1,001 | ¥1,173 |
| November 2018 | ¥1,140 | ¥1,337 |
| October 2018 | ¥1,060 | ¥1,243 |
| September 2018 | ¥1,111 | ¥1,303 |
| August 2018 | ¥1,011 | ¥1,190 |
| July 2018 | ¥1,008 | ¥1,187 |
| June 2018 | ¥920 | ¥1,083 |
| May 2018 | ¥957 | ¥1,127 |
| April 2018 | ¥949 | ¥1,117 |
| March 2018 | ¥874 | ¥1,028 |
| February 2018 | ¥915 | ¥1,098 |
| January 2018 | ¥922 | ¥1,107 |
| December 2017 | ¥946 | ¥1,135 |
| November 2017 | ¥943 | ¥1,132 |
| October 2017 | ¥925 | ¥1,110 |
| September 2017 | ¥905 | ¥1,087 |
| August 2017 | ¥834 | ¥1,015 |
| July 2017 | ¥876 | ¥1,067 |
| June 2017 | ¥841 | ¥1,023 |
| May 2017 | ¥835 | ¥1,017 |
| April 2017 | ¥959 | ¥1,167 |
| March 2017 | ¥954 | ¥1,162 |
| February 2017 | ¥1,024 | ¥1,263 |
| January 2017 | ¥918 | ¥1,133 |
| December 2016 | ¥904 | ¥1,115 |
| November 2016 | ¥906 | ¥1,118 |
| October 2016 | ¥786 | ¥970 |
| September 2016 | ¥743 | ¥917 |
| August 2016 | ¥662 | ¥830 |
| July 2016 | ¥655 | ¥822 |
| June 2016 | ¥586 | ¥735 |
| May 2016 | ¥716 | ¥898 |
| April 2016 | ¥662 | ¥830 |
| March 2016 | ¥655 | ¥822 |
| February 2016 | ¥598 | ¥763 |
| January 2016 | ¥692 | ¥883 |
| December 2015 | ¥706 | ¥902 |
| November 2015 | ¥675 | ¥862 |
| October 2015 | ¥677 | ¥865 |
| September 2015 | ¥748 | ¥955 |
| August 2015 | ¥789 | ¥1,022 |
| July 2015 | ¥889 | ¥1,152 |
| June 2015 | ¥843 | ¥1,092 |
| May 2015 | ¥843 | ¥1,092 |
| April 2015 | ¥815 | ¥1,055 |
| March 2015 | ¥777 | ¥1,007 |
| February 2015 | ¥757 | ¥993 |
| January 2015 | ¥778 | ¥1,020 |
| December 2014 | ¥769 | ¥1,008 |
| November 2014 | ¥731 | ¥958 |
| October 2014 | ¥723 | ¥948 |
| September 2014 | ¥780 | ¥1,023 |
| August 2014 | ¥754 | ¥1,002 |
| July 2014 | ¥710 | ¥943 |
| June 2014 | ¥598 | ¥795 |
| May 2014 | ¥572 | ¥760 |
| April 2014 | ¥539 | ¥717 |
| March 2014 | ¥576 | ¥765 |
| February 2014 | ¥559 | ¥757 |
| January 2014 | ¥578 | ¥782 |
| December 2013 | ¥580 | ¥785 |
| November 2013 | ¥542 | ¥733 |
| October 2013 | ¥521 | ¥705 |
| September 2013 | ¥531 | ¥718 |
| August 2013 | ¥482 | ¥657 |
| July 2013 | ¥481 | ¥655 |
| June 2013 | ¥516 | ¥703 |
| May 2013 | ¥549 | ¥748 |
| April 2013 | ¥601 | ¥818 |
| March 2013 | ¥596 | ¥812 |
| February 2013 | ¥554 | ¥765 |
| January 2013 | ¥536 | ¥740 |
| December 2012 | ¥481 | ¥665 |
| November 2012 | ¥444 | ¥613 |
| October 2012 | ¥403 | ¥557 |
| September 2012 | ¥411 | ¥568 |
| August 2012 | ¥412 | ¥582 |
| July 2012 | ¥432 | ¥610 |
| June 2012 | ¥468 | ¥662 |
| May 2012 | ¥441 | ¥623 |
| April 2012 | ¥485 | ¥685 |
| March 2012 | ¥485 | ¥685 |
| February 2012 | ¥441 | ¥635 |
| January 2012 | ¥426 | ¥613 |
| December 2011 | ¥367 | ¥528 |
| November 2011 | ¥347 | ¥500 |
| October 2011 | ¥373 | ¥537 |
| September 2011 | ¥402 | ¥578 |
| August 2011 | ¥435 | ¥638 |
| July 2011 | ¥466 | ¥683 |
| June 2011 | ¥504 | ¥738 |
| May 2011 | ¥376 | ¥552 |
| April 2011 | ¥367 | ¥538 |
| March 2011 | ¥379 | ¥555 |
| February 2011 | ¥413 | ¥620 |
| January 2011 | ¥376 | ¥565 |
| December 2010 | ¥363 | ¥545 |
| November 2010 | ¥315 | ¥473 |
| October 2010 | ¥264 | ¥397 |
| September 2010 | ¥281 | ¥422 |
| August 2010 | ¥249 | ¥382 |
| July 2010 | ¥278 | ¥427 |
| June 2010 | ¥301 | ¥462 |
| May 2010 | ¥322 | ¥493 |
| April 2010 | ¥294 | ¥450 |
| March 2010 | ¥268 | ¥410 |
| February 2010 | ¥240 | ¥368 |
| January 2010 | ¥246 | ¥377 |
| December 2009 | ¥262 | ¥402 |
| November 2009 | ¥240 | ¥368 |
| October 2009 | ¥286 | ¥438 |
| September 2009 | ¥295 | ¥452 |
| August 2009 | ¥331 | ¥507 |
| July 2009 | ¥333 | ¥510 |
| June 2009 | ¥371 | ¥568 |
| May 2009 | ¥309 | ¥473 |
| April 2009 | ¥259 | ¥397 |
| March 2009 | ¥261 | ¥400 |
| February 2009 | ¥274 | ¥420 |
| January 2009 | ¥297 | ¥455 |
| December 2008 | ¥286 | ¥438 |
| November 2008 | ¥272 | ¥417 |
| October 2008 | ¥300 | ¥460 |
| September 2008 | ¥378 | ¥580 |
| August 2008 | ¥478 | ¥733 |
| July 2008 | ¥523 | ¥802 |
| June 2008 | ¥518 | ¥793 |
| May 2008 | ¥544 | ¥833 |
| April 2008 | ¥474 | ¥727 |
| March 2008 | ¥498 | ¥763 |
| February 2008 | ¥486 | ¥763 |
| January 2008 | ¥435 | ¥683 |
| December 2007 | ¥510 | ¥800 |
| November 2007 | ¥544 | ¥853 |
| October 2007 | ¥623 | ¥978 |
| September 2007 | ¥602 | ¥945 |
| August 2007 | ¥606 | ¥962 |
| July 2007 | ¥665 | ¥1,057 |
| June 2007 | ¥668 | ¥1,060 |
| May 2007 | ¥641 | ¥1,018 |
| April 2007 | ¥567 | ¥900 |
| March 2007 | ¥613 | ¥973 |
| February 2007 | ¥624 | ¥1,012 |
| January 2007 | ¥624 | ¥1,012 |
| December 2006 | ¥577 | ¥937 |
| November 2006 | ¥546 | ¥885 |
| October 2006 | ¥574 | ¥932 |
| September 2006 | ¥574 | ¥932 |
| August 2006 | ¥592 | ¥960 |
| July 2006 | ¥576 | ¥935 |
| June 2006 | ¥608 | ¥987 |
| May 2006 | ¥604 | ¥980 |
| April 2006 | ¥678 | ¥1,100 |
| March 2006 | ¥662 | ¥1,073 |
| February 2006 | ¥653 | ¥1,060 |
| January 2006 | ¥714 | ¥1,158 |
| December 2005 | ¥593 | ¥962 |
| November 2005 | ¥533 | ¥865 |
| October 2005 | ¥540 | ¥877 |
| September 2005 | ¥540 | ¥877 |
| August 2005 | ¥454 | ¥737 |
| July 2005 | ¥480 | ¥778 |
| June 2005 | ¥435 | ¥705 |
| May 2005 | ¥407 | ¥660 |
| April 2005 | ¥359 | ¥582 |
| March 2005 | ¥387 | ¥628 |
| February 2005 | ¥346 | ¥575 |
| January 2005 | ¥334 | ¥555 |
| December 2004 | ¥315 | ¥523 |
| November 2004 | ¥299 | ¥497 |
| October 2004 | ¥305 | ¥507 |
| September 2004 | ¥298 | ¥495 |
| August 2004 | ¥297 | ¥493 |
| July 2004 | ¥284 | ¥472 |
| June 2004 | ¥316 | ¥525 |
| May 2004 | ¥305 | ¥507 |
| April 2004 | ¥323 | ¥537 |
| March 2004 | ¥349 | ¥580 |
| February 2004 | ¥322 | ¥538 |
| January 2004 | ¥303 | ¥507 |
| December 2003 | ¥295 | ¥493 |
| November 2003 | ¥271 | ¥453 |
| October 2003 | ¥298 | ¥498 |
| September 2003 | ¥306 | ¥512 |
| August 2003 | ¥331 | ¥553 |
| July 2003 | ¥315 | ¥527 |
| June 2003 | ¥285 | ¥477 |
| May 2003 | ¥216 | ¥362 |
| April 2003 | ¥202 | ¥338 |
| March 2003 | ¥179 | ¥300 |
| February 2003 | ¥181 | ¥313 |
| January 2003 | ¥158 | ¥273 |
| December 2002 | ¥148 | ¥255 |
| November 2002 | ¥142 | ¥245 |
| October 2002 | ¥131 | ¥227 |
| September 2002 | ¥148 | ¥255 |
| August 2002 | ¥145 | ¥250 |
| July 2002 | ¥144 | ¥248 |
| June 2002 | ¥143 | ¥247 |
| May 2002 | ¥159 | ¥275 |
| April 2002 | ¥147 | ¥253 |
| March 2002 | ¥141 | ¥243 |
| February 2002 | ¥143 | ¥257 |
| January 2002 | ¥122 | ¥218 |
| December 2001 | ¥122 | ¥218 |
| November 2001 | ¥154 | ¥277 |
| October 2001 | ¥161 | ¥290 |
| September 2001 | ¥161 | ¥288 |
| August 2001 | ¥190 | ¥342 |
| July 2001 | ¥191 | ¥343 |
| June 2001 | ¥205 | ¥368 |
| May 2001 | ¥204 | ¥367 |
| April 2001 | ¥214 | ¥385 |
| March 2001 | ¥187 | ¥337 |
| February 2001 | ¥182 | ¥332 |
| January 2001 | ¥178 | ¥325 |
8059.T
Price: ¥2,203
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.02%
Payout Ratio: 37.15%
Payout Ratio Range:
Dividend Per Share: 68.00 JPY
Earnings Per Share: 183.10 JPY
P/E Ratio: 9.13
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 68.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -10.64%
DGR5: 6.00%
DGR10: 7.73%