H2O RETAILING CORP ( 8242.T) - Price History
Monthly price history for 8242.T (H2O RETAILING CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | ¥2,105 | ¥2,105 |
| September 2024 | ¥2,058 | ¥2,058 |
| August 2024 | ¥2,125 | ¥2,144 |
| July 2024 | ¥2,611 | ¥2,635 |
| June 2024 | ¥2,361 | ¥2,382 |
| May 2024 | ¥2,467 | ¥2,489 |
| April 2024 | ¥1,769 | ¥1,785 |
| March 2024 | ¥1,919 | ¥1,936 |
| February 2024 | ¥1,731 | ¥1,749 |
| January 2024 | ¥1,569 | ¥1,586 |
| December 2023 | ¥1,511 | ¥1,527 |
| November 2023 | ¥1,629 | ¥1,646 |
| October 2023 | ¥1,593 | ¥1,610 |
| September 2023 | ¥1,795 | ¥1,814 |
| August 2023 | ¥1,725 | ¥1,755 |
| July 2023 | ¥1,503 | ¥1,529 |
| June 2023 | ¥1,445 | ¥1,470 |
| May 2023 | ¥1,427 | ¥1,452 |
| April 2023 | ¥1,576 | ¥1,604 |
| March 2023 | ¥1,463 | ¥1,489 |
| February 2023 | ¥1,353 | ¥1,389 |
| January 2023 | ¥1,232 | ¥1,265 |
| December 2022 | ¥1,257 | ¥1,290 |
| November 2022 | ¥1,189 | ¥1,220 |
| October 2022 | ¥1,218 | ¥1,250 |
| September 2022 | ¥1,079 | ¥1,107 |
| August 2022 | ¥946 | ¥982 |
| July 2022 | ¥959 | ¥996 |
| June 2022 | ¥1,012 | ¥1,051 |
| May 2022 | ¥907 | ¥942 |
| April 2022 | ¥816 | ¥847 |
| March 2022 | ¥816 | ¥847 |
| February 2022 | ¥816 | ¥860 |
| January 2022 | ¥752 | ¥792 |
| December 2021 | ¥769 | ¥810 |
| November 2021 | ¥750 | ¥790 |
| October 2021 | ¥861 | ¥907 |
| September 2021 | ¥922 | ¥971 |
| August 2021 | ¥810 | ¥864 |
| July 2021 | ¥772 | ¥824 |
| June 2021 | ¥845 | ¥901 |
| May 2021 | ¥823 | ¥878 |
| April 2021 | ¥800 | ¥853 |
| March 2021 | ¥859 | ¥916 |
| February 2021 | ¥806 | ¥872 |
| January 2021 | ¥693 | ¥749 |
| December 2020 | ¥646 | ¥698 |
| November 2020 | ¥595 | ¥643 |
| October 2020 | ¥631 | ¥682 |
| September 2020 | ¥632 | ¥683 |
| August 2020 | ¥673 | ¥741 |
| July 2020 | ¥549 | ¥605 |
| June 2020 | ¥654 | ¥720 |
| May 2020 | ¥767 | ¥844 |
| April 2020 | ¥771 | ¥849 |
| March 2020 | ¥718 | ¥791 |
| February 2020 | ¥739 | ¥833 |
| January 2020 | ¥889 | ¥1,003 |
| December 2019 | ¥1,088 | ¥1,227 |
| November 2019 | ¥1,076 | ¥1,214 |
| October 2019 | ¥1,095 | ¥1,235 |
| September 2019 | ¥1,047 | ¥1,181 |
| August 2019 | ¥973 | ¥1,115 |
| July 2019 | ¥1,078 | ¥1,236 |
| June 2019 | ¥1,083 | ¥1,242 |
| May 2019 | ¥1,025 | ¥1,175 |
| April 2019 | ¥1,233 | ¥1,413 |
| March 2019 | ¥1,345 | ¥1,542 |
| February 2019 | ¥1,311 | ¥1,522 |
| January 2019 | ¥1,317 | ¥1,529 |
| December 2018 | ¥1,345 | ¥1,562 |
| November 2018 | ¥1,677 | ¥1,947 |
| October 2018 | ¥1,509 | ¥1,753 |
| September 2018 | ¥1,610 | ¥1,870 |
| August 2018 | ¥1,487 | ¥1,746 |
| July 2018 | ¥1,520 | ¥1,785 |
| June 2018 | ¥1,507 | ¥1,769 |
| May 2018 | ¥1,574 | ¥1,848 |
| April 2018 | ¥1,760 | ¥2,066 |
| March 2018 | ¥1,658 | ¥1,946 |
| February 2018 | ¥1,777 | ¥2,108 |
| January 2018 | ¥1,857 | ¥2,203 |
| December 2017 | ¥1,989 | ¥2,359 |
| November 2017 | ¥1,844 | ¥2,188 |
| October 2017 | ¥1,759 | ¥2,087 |
| September 2017 | ¥1,691 | ¥2,006 |
| August 2017 | ¥1,656 | ¥1,984 |
| July 2017 | ¥1,507 | ¥1,806 |
| June 2017 | ¥1,705 | ¥2,043 |
| May 2017 | ¥1,550 | ¥1,857 |
| April 2017 | ¥1,577 | ¥1,889 |
| March 2017 | ¥1,494 | ¥1,790 |
| February 2017 | ¥1,570 | ¥1,902 |
| January 2017 | ¥1,546 | ¥1,873 |
| December 2016 | ¥1,473 | ¥1,784 |
| November 2016 | ¥1,413 | ¥1,711 |
| October 2016 | ¥1,288 | ¥1,560 |
| September 2016 | ¥1,181 | ¥1,430 |
| August 2016 | ¥1,147 | ¥1,408 |
| July 2016 | ¥1,107 | ¥1,359 |
| June 2016 | ¥1,121 | ¥1,377 |
| May 2016 | ¥1,369 | ¥1,681 |
| April 2016 | ¥1,483 | ¥1,821 |
| March 2016 | ¥1,582 | ¥1,943 |
| February 2016 | ¥1,570 | ¥1,945 |
| January 2016 | ¥1,641 | ¥2,033 |
| December 2015 | ¥1,918 | ¥2,375 |
| November 2015 | ¥2,077 | ¥2,572 |
| October 2015 | ¥1,911 | ¥2,367 |
| September 2015 | ¥1,824 | ¥2,259 |
| August 2015 | ¥1,937 | ¥2,418 |
| July 2015 | ¥2,077 | ¥2,593 |
| June 2015 | ¥2,043 | ¥2,550 |
| May 2015 | ¥1,844 | ¥2,302 |
| April 2015 | ¥1,731 | ¥2,160 |
| March 2015 | ¥1,814 | ¥2,264 |
| February 2015 | ¥1,826 | ¥2,292 |
| January 2015 | ¥1,665 | ¥2,089 |
| December 2014 | ¥1,532 | ¥1,923 |
| November 2014 | ¥1,467 | ¥1,841 |
| October 2014 | ¥1,468 | ¥1,842 |
| September 2014 | ¥1,463 | ¥1,836 |
| August 2014 | ¥1,349 | ¥1,705 |
| July 2014 | ¥1,356 | ¥1,714 |
| June 2014 | ¥1,242 | ¥1,570 |
| May 2014 | ¥1,280 | ¥1,618 |
| April 2014 | ¥1,220 | ¥1,542 |
| March 2014 | ¥1,303 | ¥1,646 |
| February 2014 | ¥1,186 | ¥1,510 |
| January 2014 | ¥1,324 | ¥1,686 |
| December 2013 | ¥1,321 | ¥1,682 |
| November 2013 | ¥1,310 | ¥1,668 |
| October 2013 | ¥1,308 | ¥1,666 |
| September 2013 | ¥1,275 | ¥1,624 |
| August 2013 | ¥1,286 | ¥1,650 |
| July 2013 | ¥1,345 | ¥1,726 |
| June 2013 | ¥1,412 | ¥1,812 |
| May 2013 | ¥1,373 | ¥1,762 |
| April 2013 | ¥1,692 | ¥2,172 |
| March 2013 | ¥1,583 | ¥2,032 |
| February 2013 | ¥1,305 | ¥1,686 |
| January 2013 | ¥1,161 | ¥1,500 |
| December 2012 | ¥1,244 | ¥1,608 |
| November 2012 | ¥1,215 | ¥1,570 |
| October 2012 | ¥1,271 | ¥1,642 |
| September 2012 | ¥1,381 | ¥1,784 |
| August 2012 | ¥1,270 | ¥1,652 |
| July 2012 | ¥1,240 | ¥1,614 |
| June 2012 | ¥1,225 | ¥1,594 |
| May 2012 | ¥1,017 | ¥1,324 |
| April 2012 | ¥1,082 | ¥1,408 |
| March 2012 | ¥1,105 | ¥1,438 |
| February 2012 | ¥929 | ¥1,220 |
| January 2012 | ¥910 | ¥1,194 |
| December 2011 | ¥894 | ¥1,174 |
| November 2011 | ¥876 | ¥1,150 |
| October 2011 | ¥870 | ¥1,142 |
| September 2011 | ¥945 | ¥1,240 |
| August 2011 | ¥852 | ¥1,130 |
| July 2011 | ¥888 | ¥1,178 |
| June 2011 | ¥941 | ¥1,248 |
| May 2011 | ¥903 | ¥1,198 |
| April 2011 | ¥885 | ¥1,174 |
| March 2011 | ¥849 | ¥1,126 |
| February 2011 | ¥923 | ¥1,238 |
| January 2011 | ¥903 | ¥1,212 |
| December 2010 | ¥883 | ¥1,184 |
| November 2010 | ¥868 | ¥1,164 |
| October 2010 | ¥786 | ¥1,054 |
| September 2010 | ¥780 | ¥1,046 |
| August 2010 | ¥744 | ¥1,010 |
| July 2010 | ¥789 | ¥1,072 |
| June 2010 | ¥851 | ¥1,156 |
| May 2010 | ¥837 | ¥1,136 |
| April 2010 | ¥968 | ¥1,314 |
| March 2010 | ¥941 | ¥1,278 |
| February 2010 | ¥867 | ¥1,180 |
| January 2010 | ¥801 | ¥1,090 |
| December 2009 | ¥788 | ¥1,072 |
| November 2009 | ¥758 | ¥1,032 |
| October 2009 | ¥819 | ¥1,114 |
| September 2009 | ¥829 | ¥1,128 |
| August 2009 | ¥852 | ¥1,172 |
| July 2009 | ¥801 | ¥1,102 |
| June 2009 | ¥798 | ¥1,098 |
| May 2009 | ¥814 | ¥1,120 |
| April 2009 | ¥903 | ¥1,242 |
| March 2009 | ¥820 | ¥1,128 |
| February 2009 | ¥765 | ¥1,054 |
| January 2009 | ¥952 | ¥1,312 |
| December 2008 | ¥977 | ¥1,346 |
| November 2008 | ¥981 | ¥1,352 |
| October 2008 | ¥872 | ¥1,202 |
| September 2008 | ¥921 | ¥1,270 |
| August 2008 | ¥970 | ¥1,350 |
| July 2008 | ¥1,006 | ¥1,400 |
| June 2008 | ¥1,058 | ¥1,472 |
| May 2008 | ¥1,127 | ¥1,568 |
| April 2008 | ¥1,083 | ¥1,508 |
| March 2008 | ¥960 | ¥1,336 |
| February 2008 | ¥1,084 | ¥1,512 |
| January 2008 | ¥1,092 | ¥1,522 |
| December 2007 | ¥1,252 | ¥1,746 |
| November 2007 | ¥1,327 | ¥1,850 |
| October 2007 | ¥1,376 | ¥1,918 |
| September 2007 | ¥1,361 | ¥1,898 |
| August 2007 | ¥1,442 | ¥2,022 |
| July 2007 | ¥1,643 | ¥2,304 |
| June 2007 | ¥1,872 | ¥2,624 |
| May 2007 | ¥1,709 | ¥2,396 |
| April 2007 | ¥1,524 | ¥2,136 |
| March 2007 | ¥1,561 | ¥2,188 |
| February 2007 | ¥1,556 | ¥2,194 |
| January 2007 | ¥1,558 | ¥2,196 |
| December 2006 | ¥1,407 | ¥1,984 |
| November 2006 | ¥1,396 | ¥1,968 |
| October 2006 | ¥1,363 | ¥1,922 |
| September 2006 | ¥1,417 | ¥1,998 |
| August 2006 | ¥1,323 | ¥1,868 |
| July 2006 | ¥1,259 | ¥1,778 |
| June 2006 | ¥1,258 | ¥1,776 |
| May 2006 | ¥1,354 | ¥1,912 |
| April 2006 | ¥1,473 | ¥2,080 |
| March 2006 | ¥1,543 | ¥2,178 |
| February 2006 | ¥1,457 | ¥2,060 |
| January 2006 | ¥1,607 | ¥2,272 |
| December 2005 | ¥1,457 | ¥2,060 |
| November 2005 | ¥1,425 | ¥2,014 |
| October 2005 | ¥1,309 | ¥1,850 |
| September 2005 | ¥1,266 | ¥1,790 |
| August 2005 | ¥1,089 | ¥1,542 |
| July 2005 | ¥1,082 | ¥1,532 |
| June 2005 | ¥992 | ¥1,404 |
| May 2005 | ¥924 | ¥1,308 |
| April 2005 | ¥1,050 | ¥1,486 |
| March 2005 | ¥1,181 | ¥1,672 |
| February 2005 | ¥1,079 | ¥1,536 |
| January 2005 | ¥1,097 | ¥1,562 |
| December 2004 | ¥1,043 | ¥1,486 |
| November 2004 | ¥1,105 | ¥1,574 |
| October 2004 | ¥1,039 | ¥1,480 |
| September 2004 | ¥1,083 | ¥1,542 |
| August 2004 | ¥1,143 | ¥1,638 |
| July 2004 | ¥1,150 | ¥1,648 |
| June 2004 | ¥1,328 | ¥1,904 |
| May 2004 | ¥1,348 | ¥1,932 |
| April 2004 | ¥1,276 | ¥1,830 |
| March 2004 | ¥1,359 | ¥1,948 |
| February 2004 | ¥1,163 | ¥1,676 |
| January 2004 | ¥1,022 | ¥1,472 |
| December 2003 | ¥997 | ¥1,436 |
| November 2003 | ¥1,002 | ¥1,444 |
| October 2003 | ¥1,117 | ¥1,610 |
| September 2003 | ¥1,134 | ¥1,634 |
| August 2003 | ¥1,030 | ¥1,486 |
| July 2003 | ¥956 | ¥1,380 |
| June 2003 | ¥969 | ¥1,398 |
| May 2003 | ¥886 | ¥1,278 |
| April 2003 | ¥905 | ¥1,306 |
| March 2003 | ¥894 | ¥1,290 |
| February 2003 | ¥834 | ¥1,216 |
| January 2003 | ¥829 | ¥1,208 |
| December 2002 | ¥786 | ¥1,146 |
| November 2002 | ¥952 | ¥1,388 |
| October 2002 | ¥915 | ¥1,334 |
| September 2002 | ¥1,058 | ¥1,542 |
| August 2002 | ¥1,049 | ¥1,532 |
| July 2002 | ¥1,144 | ¥1,670 |
| June 2002 | ¥1,249 | ¥1,824 |
| May 2002 | ¥1,328 | ¥1,940 |
| April 2002 | ¥1,189 | ¥1,736 |
| March 2002 | ¥1,144 | ¥1,670 |
| February 2002 | ¥1,027 | ¥1,502 |
| January 2002 | ¥978 | ¥1,430 |
| December 2001 | ¥1,077 | ¥1,576 |
| November 2001 | ¥1,032 | ¥1,510 |
| October 2001 | ¥1,001 | ¥1,464 |
| September 2001 | ¥963 | ¥1,408 |
| August 2001 | ¥893 | ¥1,320 |
| July 2001 | ¥984 | ¥1,454 |
| June 2001 | ¥1,004 | ¥1,484 |
| May 2001 | ¥813 | ¥1,202 |
| April 2001 | ¥792 | ¥1,170 |
| March 2001 | ¥724 | ¥1,070 |
| February 2001 | ¥658 | ¥984 |
| January 2001 | ¥697 | ¥1,042 |
8242.T
Price: ¥2,108
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 10.04%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 398.36 JPY
P/E Ratio: 5.38
Exchange: JPX
Sector: Consumer Defensive
Industry: Grocery Stores
Market Capitalization: 262.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 10.00%
DGR5: -2.37%
DGR10: 3.98%
DGR20: 12.33%