Izumi Co., Ltd. ( 8273.T) - Price History
Monthly price history for 8273.T (Izumi Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥938 | ¥938 |
| May 2026 | ¥896 | ¥896 |
| April 2026 | ¥949 | ¥949 |
| March 2026 | ¥1,037 | ¥1,037 |
| February 2026 | ¥1,038 | ¥1,038 |
| January 2026 | ¥1,005 | ¥1,020 |
| December 2025 | ¥986 | ¥1,000 |
| November 2025 | ¥974 | ¥988 |
| October 2025 | ¥945 | ¥959 |
| September 2025 | ¥1,073 | ¥1,088 |
| August 2025 | ¥1,065 | ¥1,081 |
| July 2025 | ¥1,035 | ¥1,064 |
| June 2025 | ¥1,079 | ¥1,110 |
| May 2025 | ¥1,064 | ¥1,094 |
| April 2025 | ¥1,068 | ¥1,098 |
| March 2025 | ¥1,026 | ¥1,055 |
| February 2025 | ¥995 | ¥1,023 |
| January 2025 | ¥999 | ¥1,042 |
| December 2024 | ¥1,029 | ¥1,074 |
| November 2024 | ¥994 | ¥1,037 |
| October 2024 | ¥1,033 | ¥1,077 |
| September 2024 | ¥1,133 | ¥1,182 |
| August 2024 | ¥1,041 | ¥1,086 |
| July 2024 | ¥1,132 | ¥1,196 |
| June 2024 | ¥1,015 | ¥1,072 |
| May 2024 | ¥1,064 | ¥1,124 |
| April 2024 | ¥1,156 | ¥1,221 |
| March 2024 | ¥1,106 | ¥1,169 |
| February 2024 | ¥1,093 | ¥1,156 |
| January 2024 | ¥1,085 | ¥1,161 |
| December 2023 | ¥1,127 | ¥1,206 |
| November 2023 | ¥1,101 | ¥1,178 |
| October 2023 | ¥1,185 | ¥1,268 |
| September 2023 | ¥1,233 | ¥1,320 |
| August 2023 | ¥1,184 | ¥1,267 |
| July 2023 | ¥1,102 | ¥1,193 |
| June 2023 | ¥1,055 | ¥1,142 |
| May 2023 | ¥985 | ¥1,067 |
| April 2023 | ¥982 | ¥1,063 |
| March 2023 | ¥968 | ¥1,048 |
| February 2023 | ¥916 | ¥992 |
| January 2023 | ¥891 | ¥979 |
| December 2022 | ¥906 | ¥996 |
| November 2022 | ¥914 | ¥1,005 |
| October 2022 | ¥910 | ¥1,000 |
| September 2022 | ¥942 | ¥1,035 |
| August 2022 | ¥913 | ¥1,003 |
| July 2022 | ¥930 | ¥1,037 |
| June 2022 | ¥913 | ¥1,018 |
| May 2022 | ¥825 | ¥920 |
| April 2022 | ¥838 | ¥934 |
| March 2022 | ¥962 | ¥1,073 |
| February 2022 | ¥961 | ¥1,072 |
| January 2022 | ¥933 | ¥1,055 |
| December 2021 | ¥951 | ¥1,075 |
| November 2021 | ¥928 | ¥1,048 |
| October 2021 | ¥1,016 | ¥1,148 |
| September 2021 | ¥1,100 | ¥1,243 |
| August 2021 | ¥1,057 | ¥1,195 |
| July 2021 | ¥1,088 | ¥1,245 |
| June 2021 | ¥1,218 | ¥1,393 |
| May 2021 | ¥1,193 | ¥1,365 |
| April 2021 | ¥1,266 | ¥1,448 |
| March 2021 | ¥1,263 | ¥1,445 |
| February 2021 | ¥1,147 | ¥1,312 |
| January 2021 | ¥1,082 | ¥1,250 |
| December 2020 | ¥1,077 | ¥1,245 |
| November 2020 | ¥1,038 | ¥1,200 |
| October 2020 | ¥1,020 | ¥1,178 |
| September 2020 | ¥1,103 | ¥1,275 |
| August 2020 | ¥1,193 | ¥1,378 |
| July 2020 | ¥1,159 | ¥1,352 |
| June 2020 | ¥974 | ¥1,137 |
| May 2020 | ¥967 | ¥1,128 |
| April 2020 | ¥909 | ¥1,060 |
| March 2020 | ¥852 | ¥993 |
| February 2020 | ¥847 | ¥988 |
| January 2020 | ¥979 | ¥1,157 |
| December 2019 | ¥1,110 | ¥1,312 |
| November 2019 | ¥1,191 | ¥1,407 |
| October 2019 | ¥1,153 | ¥1,362 |
| September 2019 | ¥1,193 | ¥1,410 |
| August 2019 | ¥1,141 | ¥1,348 |
| July 2019 | ¥1,145 | ¥1,367 |
| June 2019 | ¥1,216 | ¥1,452 |
| May 2019 | ¥1,296 | ¥1,547 |
| April 2019 | ¥1,355 | ¥1,617 |
| March 2019 | ¥1,441 | ¥1,720 |
| February 2019 | ¥1,413 | ¥1,687 |
| January 2019 | ¥1,519 | ¥1,827 |
| December 2018 | ¥1,416 | ¥1,703 |
| November 2018 | ¥1,782 | ¥2,143 |
| October 2018 | ¥1,702 | ¥2,047 |
| September 2018 | ¥2,093 | ¥2,517 |
| August 2018 | ¥1,843 | ¥2,217 |
| July 2018 | ¥1,857 | ¥2,247 |
| June 2018 | ¥1,887 | ¥2,283 |
| May 2018 | ¥1,860 | ¥2,250 |
| April 2018 | ¥1,992 | ¥2,410 |
| March 2018 | ¥2,000 | ¥2,420 |
| February 2018 | ¥1,934 | ¥2,340 |
| January 2018 | ¥1,898 | ¥2,310 |
| December 2017 | ¥1,923 | ¥2,340 |
| November 2017 | ¥1,805 | ¥2,197 |
| October 2017 | ¥1,608 | ¥1,957 |
| September 2017 | ¥1,581 | ¥1,923 |
| August 2017 | ¥1,578 | ¥1,920 |
| July 2017 | ¥1,568 | ¥1,920 |
| June 2017 | ¥1,737 | ¥2,127 |
| May 2017 | ¥1,642 | ¥2,010 |
| April 2017 | ¥1,519 | ¥1,860 |
| March 2017 | ¥1,360 | ¥1,665 |
| February 2017 | ¥1,367 | ¥1,673 |
| January 2017 | ¥1,296 | ¥1,597 |
| December 2016 | ¥1,363 | ¥1,680 |
| November 2016 | ¥1,355 | ¥1,670 |
| October 2016 | ¥1,315 | ¥1,620 |
| September 2016 | ¥1,173 | ¥1,445 |
| August 2016 | ¥1,098 | ¥1,353 |
| July 2016 | ¥1,201 | ¥1,492 |
| June 2016 | ¥1,067 | ¥1,325 |
| May 2016 | ¥1,145 | ¥1,422 |
| April 2016 | ¥1,151 | ¥1,430 |
| March 2016 | ¥1,303 | ¥1,618 |
| February 2016 | ¥1,141 | ¥1,417 |
| January 2016 | ¥1,237 | ¥1,548 |
| December 2015 | ¥1,254 | ¥1,570 |
| November 2015 | ¥1,281 | ¥1,603 |
| October 2015 | ¥1,204 | ¥1,507 |
| September 2015 | ¥1,288 | ¥1,612 |
| August 2015 | ¥1,385 | ¥1,733 |
| July 2015 | ¥1,533 | ¥1,930 |
| June 2015 | ¥1,368 | ¥1,723 |
| May 2015 | ¥1,308 | ¥1,647 |
| April 2015 | ¥1,257 | ¥1,583 |
| March 2015 | ¥1,165 | ¥1,467 |
| February 2015 | ¥1,157 | ¥1,457 |
| January 2015 | ¥1,118 | ¥1,417 |
| December 2014 | ¥1,118 | ¥1,417 |
| November 2014 | ¥978 | ¥1,240 |
| October 2014 | ¥934 | ¥1,183 |
| September 2014 | ¥981 | ¥1,243 |
| August 2014 | ¥856 | ¥1,085 |
| July 2014 | ¥828 | ¥1,057 |
| June 2014 | ¥838 | ¥1,070 |
| May 2014 | ¥832 | ¥1,062 |
| April 2014 | ¥781 | ¥996 |
| March 2014 | ¥796 | ¥1,017 |
| February 2014 | ¥773 | ¥987 |
| January 2014 | ¥810 | ¥1,042 |
| December 2013 | ¥855 | ¥1,100 |
| November 2013 | ¥805 | ¥1,035 |
| October 2013 | ¥825 | ¥1,062 |
| September 2013 | ¥741 | ¥953 |
| August 2013 | ¥706 | ¥909 |
| July 2013 | ¥761 | ¥986 |
| June 2013 | ¥689 | ¥893 |
| May 2013 | ¥626 | ¥812 |
| April 2013 | ¥676 | ¥876 |
| March 2013 | ¥590 | ¥765 |
| February 2013 | ¥522 | ¥677 |
| January 2013 | ¥497 | ¥650 |
| December 2012 | ¥463 | ¥606 |
| November 2012 | ¥468 | ¥613 |
| October 2012 | ¥494 | ¥646 |
| September 2012 | ¥429 | ¥561 |
| August 2012 | ¥386 | ¥505 |
| July 2012 | ¥400 | ¥529 |
| June 2012 | ¥401 | ¥531 |
| May 2012 | ¥399 | ¥529 |
| April 2012 | ¥419 | ¥555 |
| March 2012 | ¥393 | ¥520 |
| February 2012 | ¥346 | ¥458 |
| January 2012 | ¥336 | ¥449 |
| December 2011 | ¥318 | ¥424 |
| November 2011 | ¥284 | ¥380 |
| October 2011 | ¥300 | ¥401 |
| September 2011 | ¥301 | ¥402 |
| August 2011 | ¥278 | ¥372 |
| July 2011 | ¥290 | ¥391 |
| June 2011 | ¥299 | ¥402 |
| May 2011 | ¥285 | ¥383 |
| April 2011 | ¥286 | ¥384 |
| March 2011 | ¥294 | ¥395 |
| February 2011 | ¥297 | ¥400 |
| January 2011 | ¥297 | ¥402 |
| December 2010 | ¥294 | ¥399 |
| November 2010 | ¥280 | ¥379 |
| October 2010 | ¥262 | ¥354 |
| September 2010 | ¥258 | ¥349 |
| August 2010 | ¥255 | ¥346 |
| July 2010 | ¥274 | ¥374 |
| June 2010 | ¥292 | ¥398 |
| May 2010 | ¥297 | ¥405 |
| April 2010 | ¥329 | ¥448 |
| March 2010 | ¥300 | ¥409 |
| February 2010 | ¥271 | ¥370 |
| January 2010 | ¥267 | ¥367 |
| December 2009 | ¥273 | ¥376 |
| November 2009 | ¥267 | ¥367 |
| October 2009 | ¥267 | ¥367 |
| September 2009 | ¥303 | ¥416 |
| August 2009 | ¥329 | ¥452 |
| July 2009 | ¥312 | ¥432 |
| June 2009 | ¥288 | ¥398 |
| May 2009 | ¥273 | ¥377 |
| April 2009 | ¥271 | ¥375 |
| March 2009 | ¥272 | ¥376 |
| February 2009 | ¥248 | ¥343 |
| January 2009 | ¥315 | ¥439 |
| December 2008 | ¥339 | ¥472 |
| November 2008 | ¥317 | ¥441 |
| October 2008 | ¥302 | ¥421 |
| September 2008 | ¥352 | ¥490 |
| August 2008 | ¥381 | ¥531 |
| July 2008 | ¥401 | ¥561 |
| June 2008 | ¥390 | ¥545 |
| May 2008 | ¥424 | ¥594 |
| April 2008 | ¥407 | ¥570 |
| March 2008 | ¥327 | ¥458 |
| February 2008 | ¥358 | ¥501 |
| January 2008 | ¥371 | ¥522 |
| December 2007 | ¥396 | ¥558 |
| November 2007 | ¥431 | ¥606 |
| October 2007 | ¥407 | ¥572 |
| September 2007 | ¥371 | ¥522 |
| August 2007 | ¥399 | ¥561 |
| July 2007 | ¥448 | ¥633 |
| June 2007 | ¥475 | ¥672 |
| May 2007 | ¥454 | ¥642 |
| April 2007 | ¥491 | ¥693 |
| March 2007 | ¥517 | ¥730 |
| February 2007 | ¥527 | ¥745 |
| January 2007 | ¥540 | ¥768 |
| December 2006 | ¥496 | ¥707 |
| November 2006 | ¥485 | ¥690 |
| October 2006 | ¥509 | ¥725 |
| September 2006 | ¥502 | ¥715 |
| August 2006 | ¥509 | ¥725 |
| July 2006 | ¥457 | ¥653 |
| June 2006 | ¥486 | ¥695 |
| May 2006 | ¥475 | ¥678 |
| April 2006 | ¥534 | ¥763 |
| March 2006 | ¥492 | ¥703 |
| February 2006 | ¥464 | ¥663 |
| January 2006 | ¥514 | ¥737 |
| December 2005 | ¥468 | ¥672 |
| November 2005 | ¥423 | ¥607 |
| October 2005 | ¥406 | ¥582 |
| September 2005 | ¥352 | ¥505 |
| August 2005 | ¥365 | ¥523 |
| July 2005 | ¥330 | ¥475 |
| June 2005 | ¥318 | ¥458 |
| May 2005 | ¥305 | ¥439 |
| April 2005 | ¥298 | ¥429 |
| March 2005 | ¥291 | ¥419 |
| February 2005 | ¥253 | ¥364 |
| January 2005 | ¥267 | ¥387 |
| December 2004 | ¥253 | ¥366 |
| November 2004 | ¥253 | ¥367 |
| October 2004 | ¥245 | ¥354 |
| September 2004 | ¥254 | ¥368 |
| August 2004 | ¥257 | ¥372 |
| July 2004 | ¥289 | ¥421 |
| June 2004 | ¥324 | ¥472 |
| May 2004 | ¥305 | ¥444 |
| April 2004 | ¥288 | ¥419 |
| March 2004 | ¥240 | ¥348 |
| February 2004 | ¥190 | ¥276 |
| January 2004 | ¥187 | ¥274 |
| December 2003 | ¥187 | ¥274 |
| November 2003 | ¥201 | ¥295 |
| October 2003 | ¥207 | ¥303 |
| September 2003 | ¥177 | ¥259 |
| August 2003 | ¥183 | ¥267 |
| July 2003 | ¥188 | ¥277 |
| June 2003 | ¥180 | ¥265 |
| May 2003 | ¥188 | ¥277 |
| April 2003 | ¥172 | ¥254 |
| March 2003 | ¥148 | ¥218 |
| February 2003 | ¥138 | ¥204 |
| January 2003 | ¥140 | ¥209 |
| December 2002 | ¥168 | ¥250 |
| November 2002 | ¥165 | ¥245 |
| October 2002 | ¥174 | ¥259 |
| September 2002 | ¥179 | ¥267 |
| August 2002 | ¥187 | ¥278 |
| July 2002 | ¥189 | ¥284 |
| June 2002 | ¥205 | ¥306 |
| May 2002 | ¥220 | ¥329 |
| April 2002 | ¥204 | ¥306 |
| March 2002 | ¥176 | ¥263 |
| February 2002 | ¥181 | ¥272 |
| January 2002 | ¥155 | ¥233 |
| December 2001 | ¥155 | ¥234 |
| November 2001 | ¥156 | ¥235 |
| October 2001 | ¥155 | ¥233 |
| September 2001 | ¥128 | ¥192 |
| August 2001 | ¥144 | ¥218 |
| July 2001 | ¥139 | ¥211 |
| June 2001 | ¥142 | ¥215 |
| May 2001 | ¥111 | ¥168 |
| April 2001 | ¥118 | ¥180 |
| March 2001 | ¥85 | ¥129 |
| February 2001 | ¥91 | ¥138 |
| January 2001 | ¥94 | ¥145 |
8273.T
Price: ¥938
52 week price:
Dividend Yield: 8.94%
5-year range yield:
Forward Dividend Yield: 9.45%
Payout Ratio: 34.10%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 55.33 JPY
P/E Ratio: 18.20
Exchange: JPX
Sector: Consumer Cyclical
Industry: Department Stores
Country: Japan
Market Capitalization: 213.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 1.53%
DGR5: 2.42%
DGR10: 6.10%
DGR20: 11.70%