RINGER HUT CO LTD - Price History

Monthly price history for 8200.T (RINGER HUT CO LTD)

DateAdjusted priceReal 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

52 week price:
2196.00
2567.00

5-year range yield:
0.27%
0.61%

Forward Dividend Yield: 0.44%

Payout Ratio: 186.57%

Payout Ratio Range:
48.08%
188.32%

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

Links: