TSUZUKI DENKI CO - Price History
Monthly price history for 8157.T (TSUZUKI DENKI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,232 | ¥2,232 |
| April 2024 | ¥2,257 | ¥2,257 |
| March 2024 | ¥2,346 | ¥2,346 |
| February 2024 | ¥2,461 | ¥2,513 |
| January 2024 | ¥2,348 | ¥2,398 |
| December 2023 | ¥2,205 | ¥2,252 |
| November 2023 | ¥2,049 | ¥2,093 |
| October 2023 | ¥2,100 | ¥2,145 |
| September 2023 | ¥2,267 | ¥2,315 |
| August 2023 | ¥2,264 | ¥2,351 |
| July 2023 | ¥2,050 | ¥2,128 |
| June 2023 | ¥1,917 | ¥1,990 |
| May 2023 | ¥1,675 | ¥1,739 |
| April 2023 | ¥1,483 | ¥1,540 |
| March 2023 | ¥1,505 | ¥1,563 |
| February 2023 | ¥1,361 | ¥1,446 |
| January 2023 | ¥1,248 | ¥1,326 |
| December 2022 | ¥1,220 | ¥1,297 |
| November 2022 | ¥1,255 | ¥1,334 |
| October 2022 | ¥1,266 | ¥1,345 |
| September 2022 | ¥1,170 | ¥1,243 |
| August 2022 | ¥1,275 | ¥1,357 |
| July 2022 | ¥1,275 | ¥1,357 |
| June 2022 | ¥1,168 | ¥1,243 |
| May 2022 | ¥1,294 | ¥1,377 |
| April 2022 | ¥1,389 | ¥1,479 |
| March 2022 | ¥1,390 | ¥1,480 |
| February 2022 | ¥1,309 | ¥1,417 |
| January 2022 | ¥1,528 | ¥1,654 |
| December 2021 | ¥1,635 | ¥1,770 |
| November 2021 | ¥1,591 | ¥1,722 |
| October 2021 | ¥1,673 | ¥1,811 |
| September 2021 | ¥1,646 | ¥1,782 |
| August 2021 | ¥1,624 | ¥1,779 |
| July 2021 | ¥1,445 | ¥1,583 |
| June 2021 | ¥1,607 | ¥1,761 |
| May 2021 | ¥1,713 | ¥1,877 |
| April 2021 | ¥1,682 | ¥1,843 |
| March 2021 | ¥1,512 | ¥1,657 |
| February 2021 | ¥1,343 | ¥1,490 |
| January 2021 | ¥1,479 | ¥1,641 |
| December 2020 | ¥1,473 | ¥1,635 |
| November 2020 | ¥1,448 | ¥1,607 |
| October 2020 | ¥1,435 | ¥1,593 |
| September 2020 | ¥1,494 | ¥1,658 |
| August 2020 | ¥1,455 | ¥1,620 |
| July 2020 | ¥1,552 | ¥1,727 |
| June 2020 | ¥1,599 | ¥1,780 |
| May 2020 | ¥1,128 | ¥1,255 |
| April 2020 | ¥1,206 | ¥1,342 |
| March 2020 | ¥988 | ¥1,100 |
| February 2020 | ¥1,034 | ¥1,198 |
| January 2020 | ¥1,190 | ¥1,379 |
| December 2019 | ¥1,381 | ¥1,600 |
| November 2019 | ¥1,205 | ¥1,397 |
| October 2019 | ¥1,044 | ¥1,210 |
| September 2019 | ¥978 | ¥1,133 |
| August 2019 | ¥855 | ¥999 |
| July 2019 | ¥1,038 | ¥1,213 |
| June 2019 | ¥1,129 | ¥1,320 |
| May 2019 | ¥951 | ¥1,112 |
| April 2019 | ¥784 | ¥917 |
| March 2019 | ¥728 | ¥851 |
| February 2019 | ¥741 | ¥896 |
| January 2019 | ¥693 | ¥838 |
| December 2018 | ¥627 | ¥759 |
| November 2018 | ¥780 | ¥943 |
| October 2018 | ¥829 | ¥1,003 |
| September 2018 | ¥967 | ¥1,170 |
| August 2018 | ¥866 | ¥1,056 |
| July 2018 | ¥870 | ¥1,062 |
| June 2018 | ¥894 | ¥1,091 |
| May 2018 | ¥852 | ¥1,040 |
| April 2018 | ¥704 | ¥859 |
| March 2018 | ¥716 | ¥874 |
| February 2018 | ¥735 | ¥916 |
| January 2018 | ¥798 | ¥995 |
| December 2017 | ¥820 | ¥1,022 |
| November 2017 | ¥795 | ¥991 |
| October 2017 | ¥763 | ¥951 |
| September 2017 | ¥755 | ¥941 |
| August 2017 | ¥690 | ¥870 |
| July 2017 | ¥628 | ¥792 |
| June 2017 | ¥551 | ¥695 |
| May 2017 | ¥530 | ¥668 |
| April 2017 | ¥507 | ¥639 |
| March 2017 | ¥506 | ¥638 |
| February 2017 | ¥498 | ¥638 |
| January 2017 | ¥503 | ¥645 |
| December 2016 | ¥444 | ¥569 |
| November 2016 | ¥439 | ¥563 |
| October 2016 | ¥416 | ¥533 |
| September 2016 | ¥397 | ¥509 |
| August 2016 | ¥397 | ¥516 |
| July 2016 | ¥427 | ¥556 |
| June 2016 | ¥366 | ¥476 |
| May 2016 | ¥367 | ¥478 |
| April 2016 | ¥350 | ¥455 |
| March 2016 | ¥351 | ¥457 |
| February 2016 | ¥336 | ¥447 |
| January 2016 | ¥343 | ¥456 |
| December 2015 | ¥361 | ¥480 |
| November 2015 | ¥381 | ¥506 |
| October 2015 | ¥363 | ¥482 |
| September 2015 | ¥343 | ¥456 |
| August 2015 | ¥350 | ¥470 |
| July 2015 | ¥384 | ¥516 |
| June 2015 | ¥378 | ¥508 |
| May 2015 | ¥378 | ¥508 |
| April 2015 | ¥365 | ¥491 |
| March 2015 | ¥358 | ¥481 |
| February 2015 | ¥349 | ¥475 |
| January 2015 | ¥339 | ¥461 |
| December 2014 | ¥331 | ¥450 |
| November 2014 | ¥344 | ¥468 |
| October 2014 | ¥342 | ¥465 |
| September 2014 | ¥353 | ¥480 |
| August 2014 | ¥348 | ¥478 |
| July 2014 | ¥358 | ¥491 |
| June 2014 | ¥359 | ¥493 |
| May 2014 | ¥351 | ¥482 |
| April 2014 | ¥338 | ¥464 |
| March 2014 | ¥334 | ¥458 |
| February 2014 | ¥330 | ¥461 |
| January 2014 | ¥354 | ¥495 |
| December 2013 | ¥331 | ¥462 |
| November 2013 | ¥313 | ¥437 |
| October 2013 | ¥309 | ¥432 |
| September 2013 | ¥301 | ¥421 |
| August 2013 | ¥291 | ¥410 |
| July 2013 | ¥301 | ¥424 |
| June 2013 | ¥313 | ¥441 |
| May 2013 | ¥347 | ¥489 |
| April 2013 | ¥311 | ¥438 |
| March 2013 | ¥294 | ¥415 |
| February 2013 | ¥301 | ¥428 |
| January 2013 | ¥306 | ¥435 |
| December 2012 | ¥289 | ¥412 |
| November 2012 | ¥277 | ¥395 |
| October 2012 | ¥358 | ¥510 |
| September 2012 | ¥449 | ¥639 |
| August 2012 | ¥452 | ¥647 |
| July 2012 | ¥461 | ¥660 |
| June 2012 | ¥470 | ¥673 |
| May 2012 | ¥461 | ¥660 |
| April 2012 | ¥454 | ¥651 |
| March 2012 | ¥526 | ¥754 |
| February 2012 | ¥570 | ¥821 |
| January 2012 | ¥566 | ¥815 |
| December 2011 | ¥573 | ¥825 |
| November 2011 | ¥537 | ¥773 |
| October 2011 | ¥516 | ¥743 |
| September 2011 | ¥526 | ¥758 |
| August 2011 | ¥508 | ¥735 |
| July 2011 | ¥553 | ¥801 |
| June 2011 | ¥551 | ¥798 |
| May 2011 | ¥518 | ¥750 |
| April 2011 | ¥497 | ¥720 |
| March 2011 | ¥521 | ¥755 |
| February 2011 | ¥365 | ¥531 |
| January 2011 | ¥354 | ¥515 |
| December 2010 | ¥335 | ¥488 |
| November 2010 | ¥306 | ¥445 |
| October 2010 | ¥241 | ¥350 |
| September 2010 | ¥230 | ¥334 |
| August 2010 | ¥215 | ¥317 |
| July 2010 | ¥249 | ¥366 |
| June 2010 | ¥233 | ¥343 |
| May 2010 | ¥232 | ¥341 |
| April 2010 | ¥224 | ¥330 |
| March 2010 | ¥200 | ¥294 |
| February 2010 | ¥207 | ¥305 |
| January 2010 | ¥200 | ¥295 |
| December 2009 | ¥198 | ¥292 |
| November 2009 | ¥242 | ¥356 |
| October 2009 | ¥247 | ¥364 |
| September 2009 | ¥248 | ¥365 |
| August 2009 | ¥253 | ¥372 |
| July 2009 | ¥253 | ¥372 |
| June 2009 | ¥221 | ¥325 |
| May 2009 | ¥198 | ¥292 |
| April 2009 | ¥176 | ¥259 |
| March 2009 | ¥168 | ¥247 |
| February 2009 | ¥166 | ¥245 |
| January 2009 | ¥163 | ¥240 |
| December 2008 | ¥164 | ¥241 |
| November 2008 | ¥176 | ¥259 |
| October 2008 | ¥179 | ¥263 |
| September 2008 | ¥197 | ¥290 |
| August 2008 | ¥261 | ¥384 |
| July 2008 | ¥262 | ¥385 |
| June 2008 | ¥255 | ¥376 |
| May 2008 | ¥270 | ¥397 |
| April 2008 | ¥264 | ¥388 |
| March 2008 | ¥217 | ¥320 |
| February 2008 | ¥228 | ¥335 |
| January 2008 | ¥238 | ¥350 |
| December 2007 | ¥247 | ¥363 |
| November 2007 | ¥251 | ¥369 |
| October 2007 | ¥255 | ¥375 |
| September 2007 | ¥264 | ¥388 |
| August 2007 | ¥264 | ¥392 |
| July 2007 | ¥289 | ¥429 |
| June 2007 | ¥297 | ¥441 |
| May 2007 | ¥270 | ¥400 |
| April 2007 | ¥260 | ¥385 |
| March 2007 | ¥270 | ¥400 |
| February 2007 | ¥256 | ¥382 |
| January 2007 | ¥265 | ¥396 |
| December 2006 | ¥264 | ¥395 |
| November 2006 | ¥262 | ¥392 |
| October 2006 | ¥274 | ¥409 |
| September 2006 | ¥294 | ¥440 |
| August 2006 | ¥308 | ¥460 |
| July 2006 | ¥309 | ¥462 |
| June 2006 | ¥318 | ¥476 |
| May 2006 | ¥325 | ¥486 |
| April 2006 | ¥355 | ¥531 |
| March 2006 | ¥351 | ¥525 |
| February 2006 | ¥330 | ¥494 |
| January 2006 | ¥369 | ¥552 |
| December 2005 | ¥342 | ¥511 |
| November 2005 | ¥359 | ¥536 |
| October 2005 | ¥325 | ¥486 |
| September 2005 | ¥351 | ¥524 |
| August 2005 | ¥312 | ¥466 |
| July 2005 | ¥301 | ¥450 |
| June 2005 | ¥284 | ¥425 |
| May 2005 | ¥280 | ¥419 |
| April 2005 | ¥284 | ¥424 |
| March 2005 | ¥288 | ¥430 |
| February 2005 | ¥271 | ¥408 |
| January 2005 | ¥268 | ¥404 |
| December 2004 | ¥259 | ¥390 |
| November 2004 | ¥253 | ¥380 |
| October 2004 | ¥250 | ¥376 |
| September 2004 | ¥250 | ¥376 |
| August 2004 | ¥270 | ¥410 |
| July 2004 | ¥290 | ¥440 |
| June 2004 | ¥323 | ¥490 |
| May 2004 | ¥295 | ¥448 |
| April 2004 | ¥332 | ¥503 |
| March 2004 | ¥310 | ¥470 |
| February 2004 | ¥220 | ¥338 |
| January 2004 | ¥222 | ¥341 |
| December 2003 | ¥201 | ¥309 |
| November 2003 | ¥199 | ¥306 |
| October 2003 | ¥212 | ¥325 |
| September 2003 | ¥199 | ¥305 |
| August 2003 | ¥193 | ¥296 |
| July 2003 | ¥189 | ¥290 |
| June 2003 | ¥190 | ¥292 |
| May 2003 | ¥147 | ¥226 |
| April 2003 | ¥124 | ¥190 |
| March 2003 | ¥121 | ¥186 |
| February 2003 | ¥130 | ¥199 |
| January 2003 | ¥113 | ¥174 |
| December 2002 | ¥117 | ¥180 |
| November 2002 | ¥118 | ¥182 |
| October 2002 | ¥131 | ¥201 |
| September 2002 | ¥159 | ¥244 |
| August 2002 | ¥188 | ¥289 |
| July 2002 | ¥202 | ¥310 |
| June 2002 | ¥204 | ¥314 |
| May 2002 | ¥231 | ¥355 |
| April 2002 | ¥165 | ¥254 |
| March 2002 | ¥163 | ¥250 |
| February 2002 | ¥140 | ¥215 |
| January 2002 | ¥136 | ¥209 |
| December 2001 | ¥131 | ¥202 |
| November 2001 | ¥167 | ¥257 |
| October 2001 | ¥163 | ¥250 |
| September 2001 | ¥166 | ¥255 |
| August 2001 | ¥218 | ¥335 |
| July 2001 | ¥225 | ¥345 |
| June 2001 | ¥247 | ¥380 |
| May 2001 | ¥260 | ¥400 |
| April 2001 | ¥255 | ¥392 |
| March 2001 | ¥231 | ¥355 |
| February 2001 | ¥241 | ¥370 |
| January 2001 | ¥254 | ¥390 |
8157.T
Price: ¥2,224
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.60%
Payout Ratio: 27.13%
Payout Ratio Range:
Dividend Per Share: 102.00 JPY
Earnings Per Share: 376.04 JPY
P/E Ratio: 6.45
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 40.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 3.68%
DGR5: 17.31%
DGR10: 25.10%