RINGER HUT CO LTD - Price History
Monthly price history for 8200.T (RINGER HUT CO LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥2,279 | ¥2,279 |
April 2024 | ¥2,320 | ¥2,320 |
March 2024 | ¥2,322 | ¥2,322 |
February 2024 | ¥2,311 | ¥2,311 |
January 2024 | ¥2,436 | ¥2,441 |
December 2023 | ¥2,350 | ¥2,355 |
November 2023 | ¥2,307 | ¥2,312 |
October 2023 | ¥2,300 | ¥2,305 |
September 2023 | ¥2,323 | ¥2,328 |
August 2023 | ¥2,355 | ¥2,360 |
July 2023 | ¥2,448 | ¥2,458 |
June 2023 | ¥2,494 | ¥2,505 |
May 2023 | ¥2,386 | ¥2,396 |
April 2023 | ¥2,401 | ¥2,411 |
March 2023 | ¥2,252 | ¥2,262 |
February 2023 | ¥2,196 | ¥2,205 |
January 2023 | ¥2,255 | ¥2,265 |
December 2022 | ¥2,191 | ¥2,200 |
November 2022 | ¥2,186 | ¥2,195 |
October 2022 | ¥2,182 | ¥2,191 |
September 2022 | ¥2,187 | ¥2,196 |
August 2022 | ¥2,199 | ¥2,208 |
July 2022 | ¥2,322 | ¥2,332 |
June 2022 | ¥2,319 | ¥2,329 |
May 2022 | ¥2,252 | ¥2,261 |
April 2022 | ¥2,235 | ¥2,244 |
March 2022 | ¥2,245 | ¥2,254 |
February 2022 | ¥2,232 | ¥2,241 |
January 2022 | ¥2,179 | ¥2,193 |
December 2021 | ¥2,209 | ¥2,223 |
November 2021 | ¥2,122 | ¥2,136 |
October 2021 | ¥2,195 | ¥2,209 |
September 2021 | ¥2,476 | ¥2,492 |
August 2021 | ¥2,190 | ¥2,204 |
July 2021 | ¥2,250 | ¥2,265 |
June 2021 | ¥2,366 | ¥2,381 |
May 2021 | ¥2,208 | ¥2,222 |
April 2021 | ¥2,199 | ¥2,213 |
March 2021 | ¥2,260 | ¥2,275 |
February 2021 | ¥2,286 | ¥2,301 |
January 2021 | ¥2,375 | ¥2,390 |
December 2020 | ¥2,237 | ¥2,252 |
November 2020 | ¥2,198 | ¥2,212 |
October 2020 | ¥2,242 | ¥2,257 |
September 2020 | ¥2,564 | ¥2,581 |
August 2020 | ¥2,446 | ¥2,462 |
July 2020 | ¥2,098 | ¥2,112 |
June 2020 | ¥2,330 | ¥2,345 |
May 2020 | ¥2,425 | ¥2,441 |
April 2020 | ¥2,161 | ¥2,175 |
March 2020 | ¥2,053 | ¥2,066 |
February 2020 | ¥2,077 | ¥2,091 |
January 2020 | ¥2,446 | ¥2,467 |
December 2019 | ¥2,498 | ¥2,520 |
November 2019 | ¥2,427 | ¥2,448 |
October 2019 | ¥2,410 | ¥2,431 |
September 2019 | ¥2,556 | ¥2,578 |
August 2019 | ¥2,499 | ¥2,521 |
July 2019 | ¥2,532 | ¥2,559 |
June 2019 | ¥2,204 | ¥2,228 |
May 2019 | ¥2,323 | ¥2,348 |
April 2019 | ¥2,328 | ¥2,353 |
March 2019 | ¥2,338 | ¥2,363 |
February 2019 | ¥2,309 | ¥2,334 |
January 2019 | ¥2,298 | ¥2,329 |
December 2018 | ¥2,266 | ¥2,297 |
November 2018 | ¥2,444 | ¥2,477 |
October 2018 | ¥2,233 | ¥2,264 |
September 2018 | ¥2,374 | ¥2,406 |
August 2018 | ¥2,329 | ¥2,361 |
July 2018 | ¥2,358 | ¥2,395 |
June 2018 | ¥2,554 | ¥2,594 |
May 2018 | ¥2,584 | ¥2,625 |
April 2018 | ¥2,619 | ¥2,660 |
March 2018 | ¥2,435 | ¥2,473 |
February 2018 | ¥2,350 | ¥2,387 |
January 2018 | ¥2,396 | ¥2,441 |
December 2017 | ¥2,513 | ¥2,560 |
November 2017 | ¥2,533 | ¥2,580 |
October 2017 | ¥2,415 | ¥2,460 |
September 2017 | ¥2,509 | ¥2,556 |
August 2017 | ¥2,453 | ¥2,499 |
July 2017 | ¥2,493 | ¥2,549 |
June 2017 | ¥2,380 | ¥2,433 |
May 2017 | ¥2,352 | ¥2,404 |
April 2017 | ¥2,235 | ¥2,285 |
March 2017 | ¥2,233 | ¥2,283 |
February 2017 | ¥2,213 | ¥2,262 |
January 2017 | ¥2,295 | ¥2,358 |
December 2016 | ¥2,209 | ¥2,269 |
November 2016 | ¥2,036 | ¥2,091 |
October 2016 | ¥2,601 | ¥2,672 |
September 2016 | ¥2,282 | ¥2,344 |
August 2016 | ¥2,225 | ¥2,286 |
July 2016 | ¥2,295 | ¥2,367 |
June 2016 | ¥2,291 | ¥2,363 |
May 2016 | ¥2,419 | ¥2,495 |
April 2016 | ¥2,212 | ¥2,281 |
March 2016 | ¥2,381 | ¥2,455 |
February 2016 | ¥2,223 | ¥2,292 |
January 2016 | ¥2,383 | ¥2,466 |
December 2015 | ¥2,699 | ¥2,793 |
November 2015 | ¥2,587 | ¥2,677 |
October 2015 | ¥2,387 | ¥2,470 |
September 2015 | ¥2,497 | ¥2,584 |
August 2015 | ¥2,605 | ¥2,696 |
July 2015 | ¥2,822 | ¥2,930 |
June 2015 | ¥2,502 | ¥2,598 |
May 2015 | ¥2,197 | ¥2,281 |
April 2015 | ¥2,254 | ¥2,340 |
March 2015 | ¥2,054 | ¥2,133 |
February 2015 | ¥2,017 | ¥2,094 |
January 2015 | ¥2,220 | ¥2,313 |
December 2014 | ¥1,865 | ¥1,944 |
November 2014 | ¥1,644 | ¥1,713 |
October 2014 | ¥1,649 | ¥1,718 |
September 2014 | ¥1,615 | ¥1,683 |
August 2014 | ¥1,545 | ¥1,610 |
July 2014 | ¥1,620 | ¥1,693 |
June 2014 | ¥1,622 | ¥1,695 |
May 2014 | ¥1,457 | ¥1,523 |
April 2014 | ¥1,453 | ¥1,519 |
March 2014 | ¥1,414 | ¥1,478 |
February 2014 | ¥1,370 | ¥1,432 |
January 2014 | ¥1,427 | ¥1,496 |
December 2013 | ¥1,416 | ¥1,485 |
November 2013 | ¥1,404 | ¥1,472 |
October 2013 | ¥1,365 | ¥1,431 |
September 2013 | ¥1,343 | ¥1,408 |
August 2013 | ¥1,325 | ¥1,390 |
July 2013 | ¥1,379 | ¥1,451 |
June 2013 | ¥1,283 | ¥1,350 |
May 2013 | ¥1,281 | ¥1,348 |
April 2013 | ¥1,311 | ¥1,380 |
March 2013 | ¥1,126 | ¥1,185 |
February 2013 | ¥1,093 | ¥1,150 |
January 2013 | ¥1,110 | ¥1,173 |
December 2012 | ¥1,011 | ¥1,068 |
November 2012 | ¥987 | ¥1,043 |
October 2012 | ¥965 | ¥1,020 |
September 2012 | ¥989 | ¥1,045 |
August 2012 | ¥981 | ¥1,037 |
July 2012 | ¥999 | ¥1,061 |
June 2012 | ¥999 | ¥1,061 |
May 2012 | ¥1,026 | ¥1,089 |
April 2012 | ¥1,009 | ¥1,071 |
March 2012 | ¥1,005 | ¥1,067 |
February 2012 | ¥996 | ¥1,057 |
January 2012 | ¥1,004 | ¥1,071 |
December 2011 | ¥994 | ¥1,060 |
November 2011 | ¥989 | ¥1,055 |
October 2011 | ¥993 | ¥1,059 |
September 2011 | ¥1,031 | ¥1,100 |
August 2011 | ¥986 | ¥1,052 |
July 2011 | ¥1,018 | ¥1,091 |
June 2011 | ¥1,022 | ¥1,095 |
May 2011 | ¥1,022 | ¥1,095 |
April 2011 | ¥958 | ¥1,026 |
March 2011 | ¥957 | ¥1,025 |
February 2011 | ¥958 | ¥1,026 |
January 2011 | ¥1,021 | ¥1,099 |
December 2010 | ¥952 | ¥1,025 |
November 2010 | ¥893 | ¥961 |
October 2010 | ¥877 | ¥944 |
September 2010 | ¥897 | ¥966 |
August 2010 | ¥903 | ¥972 |
July 2010 | ¥939 | ¥1,016 |
June 2010 | ¥895 | ¥968 |
May 2010 | ¥913 | ¥988 |
April 2010 | ¥983 | ¥1,063 |
March 2010 | ¥924 | ¥1,000 |
February 2010 | ¥1,149 | ¥1,243 |
January 2010 | ¥1,134 | ¥1,227 |
December 2009 | ¥1,095 | ¥1,185 |
November 2009 | ¥1,073 | ¥1,161 |
October 2009 | ¥1,064 | ¥1,151 |
September 2009 | ¥1,070 | ¥1,158 |
August 2009 | ¥1,129 | ¥1,221 |
July 2009 | ¥1,116 | ¥1,207 |
June 2009 | ¥1,162 | ¥1,257 |
May 2009 | ¥1,208 | ¥1,307 |
April 2009 | ¥1,058 | ¥1,144 |
March 2009 | ¥1,095 | ¥1,184 |
February 2009 | ¥1,024 | ¥1,108 |
January 2009 | ¥1,044 | ¥1,129 |
December 2008 | ¥1,089 | ¥1,178 |
November 2008 | ¥1,076 | ¥1,164 |
October 2008 | ¥950 | ¥1,028 |
September 2008 | ¥955 | ¥1,033 |
August 2008 | ¥1,265 | ¥1,368 |
July 2008 | ¥1,313 | ¥1,420 |
June 2008 | ¥1,269 | ¥1,373 |
May 2008 | ¥1,247 | ¥1,349 |
April 2008 | ¥1,268 | ¥1,372 |
March 2008 | ¥1,300 | ¥1,406 |
February 2008 | ¥1,280 | ¥1,385 |
January 2008 | ¥1,327 | ¥1,440 |
December 2007 | ¥1,332 | ¥1,446 |
November 2007 | ¥1,317 | ¥1,430 |
October 2007 | ¥1,315 | ¥1,427 |
September 2007 | ¥1,314 | ¥1,426 |
August 2007 | ¥1,336 | ¥1,450 |
July 2007 | ¥1,364 | ¥1,485 |
June 2007 | ¥1,364 | ¥1,485 |
May 2007 | ¥1,366 | ¥1,488 |
April 2007 | ¥1,348 | ¥1,468 |
March 2007 | ¥1,351 | ¥1,471 |
February 2007 | ¥1,362 | ¥1,483 |
January 2007 | ¥1,412 | ¥1,538 |
December 2006 | ¥1,384 | ¥1,507 |
November 2006 | ¥1,355 | ¥1,476 |
October 2006 | ¥1,350 | ¥1,470 |
September 2006 | ¥1,385 | ¥1,508 |
August 2006 | ¥1,382 | ¥1,505 |
July 2006 | ¥1,424 | ¥1,551 |
June 2006 | ¥1,385 | ¥1,508 |
May 2006 | ¥1,370 | ¥1,492 |
April 2006 | ¥1,370 | ¥1,492 |
March 2006 | ¥1,374 | ¥1,496 |
February 2006 | ¥1,356 | ¥1,477 |
January 2006 | ¥1,464 | ¥1,594 |
December 2005 | ¥1,295 | ¥1,410 |
November 2005 | ¥1,210 | ¥1,318 |
October 2005 | ¥1,196 | ¥1,303 |
September 2005 | ¥1,124 | ¥1,224 |
August 2005 | ¥1,157 | ¥1,260 |
July 2005 | ¥1,178 | ¥1,283 |
June 2005 | ¥1,113 | ¥1,212 |
May 2005 | ¥1,107 | ¥1,206 |
April 2005 | ¥1,087 | ¥1,184 |
March 2005 | ¥1,101 | ¥1,199 |
February 2005 | ¥1,094 | ¥1,192 |
January 2005 | ¥1,085 | ¥1,187 |
December 2004 | ¥1,080 | ¥1,181 |
November 2004 | ¥1,041 | ¥1,138 |
October 2004 | ¥1,025 | ¥1,121 |
September 2004 | ¥1,046 | ¥1,144 |
August 2004 | ¥1,052 | ¥1,151 |
July 2004 | ¥1,065 | ¥1,170 |
June 2004 | ¥1,053 | ¥1,157 |
May 2004 | ¥1,033 | ¥1,134 |
April 2004 | ¥1,037 | ¥1,139 |
March 2004 | ¥1,047 | ¥1,150 |
February 2004 | ¥1,037 | ¥1,139 |
January 2004 | ¥1,023 | ¥1,128 |
December 2003 | ¥988 | ¥1,090 |
November 2003 | ¥956 | ¥1,054 |
October 2003 | ¥970 | ¥1,070 |
September 2003 | ¥990 | ¥1,092 |
August 2003 | ¥1,056 | ¥1,165 |
July 2003 | ¥1,067 | ¥1,182 |
June 2003 | ¥1,072 | ¥1,187 |
May 2003 | ¥1,070 | ¥1,185 |
April 2003 | ¥1,034 | ¥1,145 |
March 2003 | ¥1,020 | ¥1,130 |
February 2003 | ¥1,023 | ¥1,133 |
January 2003 | ¥1,019 | ¥1,133 |
December 2002 | ¥994 | ¥1,106 |
November 2002 | ¥1,061 | ¥1,180 |
October 2002 | ¥1,060 | ¥1,179 |
September 2002 | ¥1,065 | ¥1,185 |
August 2002 | ¥1,070 | ¥1,190 |
July 2002 | ¥1,074 | ¥1,200 |
June 2002 | ¥1,031 | ¥1,152 |
May 2002 | ¥1,051 | ¥1,174 |
April 2002 | ¥1,014 | ¥1,132 |
March 2002 | ¥997 | ¥1,113 |
February 2002 | ¥994 | ¥1,110 |
January 2002 | ¥962 | ¥1,079 |
December 2001 | ¥945 | ¥1,060 |
November 2001 | ¥945 | ¥1,060 |
October 2001 | ¥932 | ¥1,045 |
September 2001 | ¥899 | ¥1,008 |
August 2001 | ¥944 | ¥1,059 |
July 2001 | ¥1,062 | ¥1,197 |
June 2001 | ¥1,056 | ¥1,190 |
May 2001 | ¥1,051 | ¥1,185 |
April 2001 | ¥1,069 | ¥1,205 |
March 2001 | ¥1,038 | ¥1,170 |
February 2001 | ¥1,078 | ¥1,215 |
January 2001 | ¥1,056 | ¥1,197 |
8200.T
Price: ¥2,279
Forward Dividend Yield: 0.44%
Payout Ratio: 186.57%
Dividend Per Share: 10.00 JPY
Earnings Per Share: 5.28 JPY
P/E Ratio: 455.51
Exchange: JPX
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 58.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15