KANADEN CORP - Price History
Monthly price history for 8081.T (KANADEN CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,560 | ¥1,560 |
| April 2024 | ¥1,558 | ¥1,558 |
| March 2024 | ¥1,508 | ¥1,508 |
| February 2024 | ¥1,560 | ¥1,584 |
| January 2024 | ¥1,540 | ¥1,564 |
| December 2023 | ¥1,531 | ¥1,555 |
| November 2023 | ¥1,450 | ¥1,473 |
| October 2023 | ¥1,476 | ¥1,499 |
| September 2023 | ¥1,293 | ¥1,313 |
| August 2023 | ¥1,390 | ¥1,437 |
| July 2023 | ¥1,292 | ¥1,336 |
| June 2023 | ¥1,252 | ¥1,295 |
| May 2023 | ¥1,150 | ¥1,189 |
| April 2023 | ¥1,168 | ¥1,208 |
| March 2023 | ¥1,124 | ¥1,162 |
| February 2023 | ¥1,079 | ¥1,137 |
| January 2023 | ¥1,061 | ¥1,118 |
| December 2022 | ¥1,037 | ¥1,093 |
| November 2022 | ¥1,047 | ¥1,103 |
| October 2022 | ¥1,020 | ¥1,075 |
| September 2022 | ¥970 | ¥1,022 |
| August 2022 | ¥992 | ¥1,063 |
| July 2022 | ¥997 | ¥1,068 |
| June 2022 | ¥951 | ¥1,019 |
| May 2022 | ¥939 | ¥1,006 |
| April 2022 | ¥883 | ¥946 |
| March 2022 | ¥925 | ¥991 |
| February 2022 | ¥949 | ¥1,026 |
| January 2022 | ¥950 | ¥1,028 |
| December 2021 | ¥983 | ¥1,063 |
| November 2021 | ¥912 | ¥986 |
| October 2021 | ¥949 | ¥1,026 |
| September 2021 | ¥934 | ¥1,010 |
| August 2021 | ¥949 | ¥1,042 |
| July 2021 | ¥951 | ¥1,044 |
| June 2021 | ¥956 | ¥1,050 |
| May 2021 | ¥983 | ¥1,080 |
| April 2021 | ¥1,022 | ¥1,123 |
| March 2021 | ¥1,104 | ¥1,213 |
| February 2021 | ¥1,068 | ¥1,189 |
| January 2021 | ¥1,090 | ¥1,213 |
| December 2020 | ¥1,163 | ¥1,294 |
| November 2020 | ¥1,158 | ¥1,289 |
| October 2020 | ¥1,249 | ¥1,390 |
| September 2020 | ¥1,342 | ¥1,493 |
| August 2020 | ¥1,207 | ¥1,354 |
| July 2020 | ¥1,166 | ¥1,308 |
| June 2020 | ¥1,150 | ¥1,290 |
| May 2020 | ¥1,137 | ¥1,275 |
| April 2020 | ¥1,105 | ¥1,240 |
| March 2020 | ¥1,116 | ¥1,252 |
| February 2020 | ¥1,032 | ¥1,175 |
| January 2020 | ¥1,173 | ¥1,335 |
| December 2019 | ¥1,202 | ¥1,368 |
| November 2019 | ¥1,156 | ¥1,316 |
| October 2019 | ¥1,169 | ¥1,330 |
| September 2019 | ¥1,124 | ¥1,279 |
| August 2019 | ¥1,046 | ¥1,211 |
| July 2019 | ¥1,207 | ¥1,397 |
| June 2019 | ¥1,123 | ¥1,300 |
| May 2019 | ¥1,114 | ¥1,289 |
| April 2019 | ¥1,090 | ¥1,262 |
| March 2019 | ¥1,019 | ¥1,179 |
| February 2019 | ¥1,110 | ¥1,305 |
| January 2019 | ¥980 | ¥1,152 |
| December 2018 | ¥986 | ¥1,159 |
| November 2018 | ¥1,113 | ¥1,309 |
| October 2018 | ¥1,001 | ¥1,177 |
| September 2018 | ¥1,059 | ¥1,245 |
| August 2018 | ¥987 | ¥1,178 |
| July 2018 | ¥1,097 | ¥1,310 |
| June 2018 | ¥1,154 | ¥1,378 |
| May 2018 | ¥1,209 | ¥1,444 |
| April 2018 | ¥1,136 | ¥1,357 |
| March 2018 | ¥1,226 | ¥1,464 |
| February 2018 | ¥1,146 | ¥1,384 |
| January 2018 | ¥1,234 | ¥1,491 |
| December 2017 | ¥1,176 | ¥1,421 |
| November 2017 | ¥1,148 | ¥1,387 |
| October 2017 | ¥1,075 | ¥1,299 |
| September 2017 | ¥993 | ¥1,199 |
| August 2017 | ¥934 | ¥1,143 |
| July 2017 | ¥959 | ¥1,174 |
| June 2017 | ¥950 | ¥1,162 |
| May 2017 | ¥899 | ¥1,100 |
| April 2017 | ¥883 | ¥1,080 |
| March 2017 | ¥880 | ¥1,077 |
| February 2017 | ¥876 | ¥1,074 |
| January 2017 | ¥834 | ¥1,022 |
| December 2016 | ¥867 | ¥1,063 |
| November 2016 | ¥827 | ¥1,014 |
| October 2016 | ¥827 | ¥1,014 |
| September 2016 | ¥813 | ¥996 |
| August 2016 | ¥752 | ¥936 |
| July 2016 | ¥768 | ¥956 |
| June 2016 | ¥695 | ¥865 |
| May 2016 | ¥711 | ¥884 |
| April 2016 | ¥687 | ¥855 |
| March 2016 | ¥713 | ¥887 |
| February 2016 | ¥632 | ¥801 |
| January 2016 | ¥706 | ¥895 |
| December 2015 | ¥781 | ¥990 |
| November 2015 | ¥781 | ¥989 |
| October 2015 | ¥755 | ¥956 |
| September 2015 | ¥701 | ¥888 |
| August 2015 | ¥709 | ¥911 |
| July 2015 | ¥767 | ¥986 |
| June 2015 | ¥766 | ¥985 |
| May 2015 | ¥750 | ¥964 |
| April 2015 | ¥670 | ¥861 |
| March 2015 | ¥682 | ¥877 |
| February 2015 | ¥672 | ¥864 |
| January 2015 | ¥618 | ¥794 |
| December 2014 | ¥633 | ¥814 |
| November 2014 | ¥610 | ¥784 |
| October 2014 | ¥608 | ¥782 |
| September 2014 | ¥623 | ¥801 |
| August 2014 | ¥579 | ¥753 |
| July 2014 | ¥587 | ¥764 |
| June 2014 | ¥555 | ¥722 |
| May 2014 | ¥549 | ¥714 |
| April 2014 | ¥553 | ¥719 |
| March 2014 | ¥543 | ¥706 |
| February 2014 | ¥532 | ¥702 |
| January 2014 | ¥519 | ¥686 |
| December 2013 | ¥541 | ¥714 |
| November 2013 | ¥530 | ¥700 |
| October 2013 | ¥497 | ¥656 |
| September 2013 | ¥491 | ¥648 |
| August 2013 | ¥463 | ¥620 |
| July 2013 | ¥467 | ¥625 |
| June 2013 | ¥452 | ¥604 |
| May 2013 | ¥457 | ¥611 |
| April 2013 | ¥469 | ¥628 |
| March 2013 | ¥446 | ¥597 |
| February 2013 | ¥419 | ¥569 |
| January 2013 | ¥403 | ¥547 |
| December 2012 | ¥380 | ¥515 |
| November 2012 | ¥368 | ¥499 |
| October 2012 | ¥343 | ¥465 |
| September 2012 | ¥360 | ¥488 |
| August 2012 | ¥349 | ¥482 |
| July 2012 | ¥353 | ¥487 |
| June 2012 | ¥364 | ¥502 |
| May 2012 | ¥351 | ¥484 |
| April 2012 | ¥371 | ¥512 |
| March 2012 | ¥380 | ¥525 |
| February 2012 | ¥399 | ¥560 |
| January 2012 | ¥346 | ¥486 |
| December 2011 | ¥351 | ¥493 |
| November 2011 | ¥364 | ¥510 |
| October 2011 | ¥364 | ¥510 |
| September 2011 | ¥381 | ¥534 |
| August 2011 | ¥392 | ¥559 |
| July 2011 | ¥396 | ¥564 |
| June 2011 | ¥355 | ¥506 |
| May 2011 | ¥345 | ¥492 |
| April 2011 | ¥338 | ¥482 |
| March 2011 | ¥361 | ¥515 |
| February 2011 | ¥359 | ¥521 |
| January 2011 | ¥354 | ¥513 |
| December 2010 | ¥340 | ¥493 |
| November 2010 | ¥325 | ¥471 |
| October 2010 | ¥298 | ¥432 |
| September 2010 | ¥318 | ¥461 |
| August 2010 | ¥313 | ¥462 |
| July 2010 | ¥314 | ¥464 |
| June 2010 | ¥303 | ¥447 |
| May 2010 | ¥287 | ¥424 |
| April 2010 | ¥345 | ¥510 |
| March 2010 | ¥336 | ¥496 |
| February 2010 | ¥289 | ¥427 |
| January 2010 | ¥309 | ¥456 |
| December 2009 | ¥333 | ¥492 |
| November 2009 | ¥291 | ¥429 |
| October 2009 | ¥327 | ¥483 |
| September 2009 | ¥372 | ¥549 |
| August 2009 | ¥378 | ¥558 |
| July 2009 | ¥350 | ¥517 |
| June 2009 | ¥329 | ¥486 |
| May 2009 | ¥298 | ¥440 |
| April 2009 | ¥295 | ¥436 |
| March 2009 | ¥321 | ¥474 |
| February 2009 | ¥294 | ¥434 |
| January 2009 | ¥305 | ¥450 |
| December 2008 | ¥347 | ¥513 |
| November 2008 | ¥290 | ¥428 |
| October 2008 | ¥272 | ¥401 |
| September 2008 | ¥335 | ¥494 |
| August 2008 | ¥372 | ¥549 |
| July 2008 | ¥400 | ¥590 |
| June 2008 | ¥389 | ¥574 |
| May 2008 | ¥393 | ¥580 |
| April 2008 | ¥363 | ¥536 |
| March 2008 | ¥376 | ¥555 |
| February 2008 | ¥379 | ¥560 |
| January 2008 | ¥406 | ¥599 |
| December 2007 | ¥429 | ¥633 |
| November 2007 | ¥457 | ¥675 |
| October 2007 | ¥454 | ¥670 |
| September 2007 | ¥452 | ¥668 |
| August 2007 | ¥464 | ¥693 |
| July 2007 | ¥503 | ¥752 |
| June 2007 | ¥513 | ¥767 |
| May 2007 | ¥497 | ¥743 |
| April 2007 | ¥502 | ¥750 |
| March 2007 | ¥512 | ¥765 |
| February 2007 | ¥513 | ¥779 |
| January 2007 | ¥508 | ¥771 |
| December 2006 | ¥505 | ¥767 |
| November 2006 | ¥471 | ¥715 |
| October 2006 | ¥486 | ¥738 |
| September 2006 | ¥497 | ¥755 |
| August 2006 | ¥525 | ¥797 |
| July 2006 | ¥526 | ¥798 |
| June 2006 | ¥524 | ¥795 |
| May 2006 | ¥499 | ¥758 |
| April 2006 | ¥546 | ¥828 |
| March 2006 | ¥544 | ¥825 |
| February 2006 | ¥509 | ¥772 |
| January 2006 | ¥561 | ¥851 |
| December 2005 | ¥522 | ¥792 |
| November 2005 | ¥515 | ¥782 |
| October 2005 | ¥488 | ¥741 |
| September 2005 | ¥468 | ¥710 |
| August 2005 | ¥453 | ¥688 |
| July 2005 | ¥446 | ¥677 |
| June 2005 | ¥422 | ¥641 |
| May 2005 | ¥418 | ¥635 |
| April 2005 | ¥442 | ¥671 |
| March 2005 | ¥439 | ¥667 |
| February 2005 | ¥424 | ¥650 |
| January 2005 | ¥391 | ¥599 |
| December 2004 | ¥376 | ¥577 |
| November 2004 | ¥343 | ¥526 |
| October 2004 | ¥324 | ¥497 |
| September 2004 | ¥357 | ¥548 |
| August 2004 | ¥354 | ¥550 |
| July 2004 | ¥361 | ¥560 |
| June 2004 | ¥384 | ¥596 |
| May 2004 | ¥357 | ¥554 |
| April 2004 | ¥372 | ¥578 |
| March 2004 | ¥359 | ¥557 |
| February 2004 | ¥318 | ¥500 |
| January 2004 | ¥308 | ¥484 |
| December 2003 | ¥321 | ¥505 |
| November 2003 | ¥299 | ¥470 |
| October 2003 | ¥299 | ¥470 |
| September 2003 | ¥292 | ¥460 |
| August 2003 | ¥277 | ¥440 |
| July 2003 | ¥266 | ¥423 |
| June 2003 | ¥264 | ¥419 |
| May 2003 | ¥257 | ¥409 |
| April 2003 | ¥234 | ¥372 |
| March 2003 | ¥219 | ¥348 |
| February 2003 | ¥214 | ¥346 |
| January 2003 | ¥204 | ¥329 |
| December 2002 | ¥211 | ¥341 |
| November 2002 | ¥217 | ¥350 |
| October 2002 | ¥223 | ¥361 |
| September 2002 | ¥231 | ¥373 |
| August 2002 | ¥236 | ¥386 |
| July 2002 | ¥242 | ¥396 |
| June 2002 | ¥249 | ¥408 |
| May 2002 | ¥257 | ¥420 |
| April 2002 | ¥250 | ¥409 |
| March 2002 | ¥252 | ¥413 |
| February 2002 | ¥277 | ¥460 |
| January 2002 | ¥246 | ¥408 |
| December 2001 | ¥263 | ¥437 |
| November 2001 | ¥245 | ¥406 |
| October 2001 | ¥273 | ¥454 |
| September 2001 | ¥252 | ¥419 |
| August 2001 | ¥283 | ¥476 |
| July 2001 | ¥287 | ¥483 |
| June 2001 | ¥309 | ¥519 |
| May 2001 | ¥315 | ¥530 |
| April 2001 | ¥305 | ¥513 |
| March 2001 | ¥274 | ¥461 |
| February 2001 | ¥258 | ¥439 |
| January 2001 | ¥259 | ¥440 |
8081.T
Price: ¥1,560
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 35.98%
Payout Ratio Range:
Dividend Per Share: 48.00 JPY
Earnings Per Share: 133.44 JPY
P/E Ratio: 11.18
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 35.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 2.90%
DGR5: 7.65%
DGR10: 25.61%