IZUMI CO LTD - Price History
Monthly price history for 8273.T (IZUMI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,371 | ¥3,371 |
| April 2024 | ¥3,664 | ¥3,664 |
| March 2024 | ¥3,506 | ¥3,506 |
| February 2024 | ¥3,467 | ¥3,467 |
| January 2024 | ¥3,441 | ¥3,483 |
| December 2023 | ¥3,575 | ¥3,619 |
| November 2023 | ¥3,491 | ¥3,534 |
| October 2023 | ¥3,757 | ¥3,803 |
| September 2023 | ¥3,911 | ¥3,959 |
| August 2023 | ¥3,754 | ¥3,800 |
| July 2023 | ¥3,495 | ¥3,580 |
| June 2023 | ¥3,345 | ¥3,426 |
| May 2023 | ¥3,124 | ¥3,200 |
| April 2023 | ¥3,114 | ¥3,190 |
| March 2023 | ¥3,070 | ¥3,145 |
| February 2023 | ¥2,905 | ¥2,976 |
| January 2023 | ¥2,826 | ¥2,938 |
| December 2022 | ¥2,874 | ¥2,988 |
| November 2022 | ¥2,900 | ¥3,015 |
| October 2022 | ¥2,885 | ¥2,999 |
| September 2022 | ¥2,987 | ¥3,105 |
| August 2022 | ¥2,895 | ¥3,010 |
| July 2022 | ¥2,948 | ¥3,110 |
| June 2022 | ¥2,896 | ¥3,055 |
| May 2022 | ¥2,616 | ¥2,760 |
| April 2022 | ¥2,657 | ¥2,803 |
| March 2022 | ¥3,052 | ¥3,220 |
| February 2022 | ¥3,048 | ¥3,215 |
| January 2022 | ¥2,960 | ¥3,165 |
| December 2021 | ¥3,017 | ¥3,225 |
| November 2021 | ¥2,942 | ¥3,145 |
| October 2021 | ¥3,222 | ¥3,445 |
| September 2021 | ¥3,489 | ¥3,730 |
| August 2021 | ¥3,353 | ¥3,585 |
| July 2021 | ¥3,451 | ¥3,735 |
| June 2021 | ¥3,862 | ¥4,180 |
| May 2021 | ¥3,784 | ¥4,095 |
| April 2021 | ¥4,015 | ¥4,345 |
| March 2021 | ¥4,006 | ¥4,335 |
| February 2021 | ¥3,636 | ¥3,935 |
| January 2021 | ¥3,430 | ¥3,750 |
| December 2020 | ¥3,416 | ¥3,735 |
| November 2020 | ¥3,293 | ¥3,600 |
| October 2020 | ¥3,233 | ¥3,535 |
| September 2020 | ¥3,499 | ¥3,825 |
| August 2020 | ¥3,782 | ¥4,135 |
| July 2020 | ¥3,675 | ¥4,055 |
| June 2020 | ¥3,090 | ¥3,410 |
| May 2020 | ¥3,068 | ¥3,385 |
| April 2020 | ¥2,882 | ¥3,180 |
| March 2020 | ¥2,701 | ¥2,980 |
| February 2020 | ¥2,685 | ¥2,963 |
| January 2020 | ¥3,105 | ¥3,470 |
| December 2019 | ¥3,521 | ¥3,935 |
| November 2019 | ¥3,776 | ¥4,220 |
| October 2019 | ¥3,655 | ¥4,085 |
| September 2019 | ¥3,785 | ¥4,230 |
| August 2019 | ¥3,619 | ¥4,045 |
| July 2019 | ¥3,632 | ¥4,100 |
| June 2019 | ¥3,858 | ¥4,355 |
| May 2019 | ¥4,110 | ¥4,640 |
| April 2019 | ¥4,296 | ¥4,850 |
| March 2019 | ¥4,571 | ¥5,160 |
| February 2019 | ¥4,482 | ¥5,060 |
| January 2019 | ¥4,817 | ¥5,480 |
| December 2018 | ¥4,492 | ¥5,110 |
| November 2018 | ¥5,652 | ¥6,430 |
| October 2018 | ¥5,397 | ¥6,140 |
| September 2018 | ¥6,637 | ¥7,550 |
| August 2018 | ¥5,845 | ¥6,650 |
| July 2018 | ¥5,889 | ¥6,740 |
| June 2018 | ¥5,985 | ¥6,850 |
| May 2018 | ¥5,898 | ¥6,750 |
| April 2018 | ¥6,317 | ¥7,230 |
| March 2018 | ¥6,344 | ¥7,260 |
| February 2018 | ¥6,134 | ¥7,020 |
| January 2018 | ¥6,021 | ¥6,930 |
| December 2017 | ¥6,099 | ¥7,020 |
| November 2017 | ¥5,725 | ¥6,590 |
| October 2017 | ¥5,100 | ¥5,870 |
| September 2017 | ¥5,013 | ¥5,770 |
| August 2017 | ¥5,004 | ¥5,760 |
| July 2017 | ¥4,974 | ¥5,760 |
| June 2017 | ¥5,509 | ¥6,380 |
| May 2017 | ¥5,207 | ¥6,030 |
| April 2017 | ¥4,818 | ¥5,580 |
| March 2017 | ¥4,313 | ¥4,995 |
| February 2017 | ¥4,335 | ¥5,020 |
| January 2017 | ¥4,109 | ¥4,790 |
| December 2016 | ¥4,324 | ¥5,040 |
| November 2016 | ¥4,298 | ¥5,010 |
| October 2016 | ¥4,169 | ¥4,860 |
| September 2016 | ¥3,719 | ¥4,335 |
| August 2016 | ¥3,483 | ¥4,060 |
| July 2016 | ¥3,809 | ¥4,475 |
| June 2016 | ¥3,383 | ¥3,975 |
| May 2016 | ¥3,630 | ¥4,265 |
| April 2016 | ¥3,651 | ¥4,290 |
| March 2016 | ¥4,132 | ¥4,855 |
| February 2016 | ¥3,617 | ¥4,250 |
| January 2016 | ¥3,923 | ¥4,645 |
| December 2015 | ¥3,978 | ¥4,710 |
| November 2015 | ¥4,063 | ¥4,810 |
| October 2015 | ¥3,818 | ¥4,520 |
| September 2015 | ¥4,084 | ¥4,835 |
| August 2015 | ¥4,392 | ¥5,200 |
| July 2015 | ¥4,860 | ¥5,790 |
| June 2015 | ¥4,340 | ¥5,170 |
| May 2015 | ¥4,147 | ¥4,940 |
| April 2015 | ¥3,987 | ¥4,750 |
| March 2015 | ¥3,694 | ¥4,400 |
| February 2015 | ¥3,668 | ¥4,370 |
| January 2015 | ¥3,545 | ¥4,250 |
| December 2014 | ¥3,545 | ¥4,250 |
| November 2014 | ¥3,103 | ¥3,720 |
| October 2014 | ¥2,961 | ¥3,550 |
| September 2014 | ¥3,111 | ¥3,730 |
| August 2014 | ¥2,715 | ¥3,255 |
| July 2014 | ¥2,625 | ¥3,170 |
| June 2014 | ¥2,658 | ¥3,210 |
| May 2014 | ¥2,638 | ¥3,185 |
| April 2014 | ¥2,475 | ¥2,989 |
| March 2014 | ¥2,526 | ¥3,050 |
| February 2014 | ¥2,453 | ¥2,962 |
| January 2014 | ¥2,568 | ¥3,125 |
| December 2013 | ¥2,712 | ¥3,300 |
| November 2013 | ¥2,552 | ¥3,105 |
| October 2013 | ¥2,618 | ¥3,185 |
| September 2013 | ¥2,350 | ¥2,860 |
| August 2013 | ¥2,240 | ¥2,726 |
| July 2013 | ¥2,413 | ¥2,958 |
| June 2013 | ¥2,186 | ¥2,679 |
| May 2013 | ¥1,987 | ¥2,435 |
| April 2013 | ¥2,145 | ¥2,629 |
| March 2013 | ¥1,872 | ¥2,294 |
| February 2013 | ¥1,656 | ¥2,030 |
| January 2013 | ¥1,575 | ¥1,950 |
| December 2012 | ¥1,469 | ¥1,818 |
| November 2012 | ¥1,485 | ¥1,838 |
| October 2012 | ¥1,567 | ¥1,939 |
| September 2012 | ¥1,361 | ¥1,684 |
| August 2012 | ¥1,223 | ¥1,514 |
| July 2012 | ¥1,267 | ¥1,588 |
| June 2012 | ¥1,273 | ¥1,594 |
| May 2012 | ¥1,267 | ¥1,587 |
| April 2012 | ¥1,329 | ¥1,665 |
| March 2012 | ¥1,246 | ¥1,561 |
| February 2012 | ¥1,097 | ¥1,374 |
| January 2012 | ¥1,066 | ¥1,347 |
| December 2011 | ¥1,008 | ¥1,273 |
| November 2011 | ¥902 | ¥1,139 |
| October 2011 | ¥953 | ¥1,204 |
| September 2011 | ¥955 | ¥1,207 |
| August 2011 | ¥883 | ¥1,115 |
| July 2011 | ¥921 | ¥1,172 |
| June 2011 | ¥947 | ¥1,205 |
| May 2011 | ¥904 | ¥1,150 |
| April 2011 | ¥906 | ¥1,153 |
| March 2011 | ¥931 | ¥1,185 |
| February 2011 | ¥942 | ¥1,199 |
| January 2011 | ¥941 | ¥1,206 |
| December 2010 | ¥934 | ¥1,196 |
| November 2010 | ¥887 | ¥1,136 |
| October 2010 | ¥830 | ¥1,063 |
| September 2010 | ¥818 | ¥1,048 |
| August 2010 | ¥810 | ¥1,037 |
| July 2010 | ¥869 | ¥1,121 |
| June 2010 | ¥926 | ¥1,195 |
| May 2010 | ¥941 | ¥1,215 |
| April 2010 | ¥1,042 | ¥1,345 |
| March 2010 | ¥950 | ¥1,226 |
| February 2010 | ¥861 | ¥1,111 |
| January 2010 | ¥848 | ¥1,102 |
| December 2009 | ¥867 | ¥1,127 |
| November 2009 | ¥846 | ¥1,100 |
| October 2009 | ¥848 | ¥1,102 |
| September 2009 | ¥961 | ¥1,249 |
| August 2009 | ¥1,044 | ¥1,357 |
| July 2009 | ¥991 | ¥1,296 |
| June 2009 | ¥913 | ¥1,194 |
| May 2009 | ¥865 | ¥1,131 |
| April 2009 | ¥860 | ¥1,124 |
| March 2009 | ¥863 | ¥1,128 |
| February 2009 | ¥787 | ¥1,029 |
| January 2009 | ¥1,000 | ¥1,317 |
| December 2008 | ¥1,074 | ¥1,415 |
| November 2008 | ¥1,005 | ¥1,324 |
| October 2008 | ¥958 | ¥1,262 |
| September 2008 | ¥1,116 | ¥1,470 |
| August 2008 | ¥1,209 | ¥1,592 |
| July 2008 | ¥1,272 | ¥1,684 |
| June 2008 | ¥1,236 | ¥1,636 |
| May 2008 | ¥1,346 | ¥1,782 |
| April 2008 | ¥1,291 | ¥1,709 |
| March 2008 | ¥1,038 | ¥1,374 |
| February 2008 | ¥1,136 | ¥1,504 |
| January 2008 | ¥1,176 | ¥1,565 |
| December 2007 | ¥1,257 | ¥1,673 |
| November 2007 | ¥1,366 | ¥1,817 |
| October 2007 | ¥1,290 | ¥1,716 |
| September 2007 | ¥1,178 | ¥1,567 |
| August 2007 | ¥1,264 | ¥1,682 |
| July 2007 | ¥1,420 | ¥1,898 |
| June 2007 | ¥1,507 | ¥2,015 |
| May 2007 | ¥1,441 | ¥1,927 |
| April 2007 | ¥1,556 | ¥2,080 |
| March 2007 | ¥1,638 | ¥2,190 |
| February 2007 | ¥1,672 | ¥2,235 |
| January 2007 | ¥1,712 | ¥2,305 |
| December 2006 | ¥1,575 | ¥2,120 |
| November 2006 | ¥1,537 | ¥2,070 |
| October 2006 | ¥1,615 | ¥2,175 |
| September 2006 | ¥1,593 | ¥2,145 |
| August 2006 | ¥1,615 | ¥2,175 |
| July 2006 | ¥1,450 | ¥1,960 |
| June 2006 | ¥1,543 | ¥2,085 |
| May 2006 | ¥1,506 | ¥2,035 |
| April 2006 | ¥1,694 | ¥2,290 |
| March 2006 | ¥1,561 | ¥2,110 |
| February 2006 | ¥1,472 | ¥1,990 |
| January 2006 | ¥1,630 | ¥2,210 |
| December 2005 | ¥1,486 | ¥2,015 |
| November 2005 | ¥1,342 | ¥1,820 |
| October 2005 | ¥1,287 | ¥1,745 |
| September 2005 | ¥1,117 | ¥1,515 |
| August 2005 | ¥1,158 | ¥1,570 |
| July 2005 | ¥1,047 | ¥1,425 |
| June 2005 | ¥1,010 | ¥1,375 |
| May 2005 | ¥968 | ¥1,318 |
| April 2005 | ¥946 | ¥1,288 |
| March 2005 | ¥924 | ¥1,258 |
| February 2005 | ¥803 | ¥1,092 |
| January 2005 | ¥847 | ¥1,160 |
| December 2004 | ¥802 | ¥1,098 |
| November 2004 | ¥804 | ¥1,100 |
| October 2004 | ¥776 | ¥1,062 |
| September 2004 | ¥805 | ¥1,102 |
| August 2004 | ¥814 | ¥1,115 |
| July 2004 | ¥918 | ¥1,262 |
| June 2004 | ¥1,029 | ¥1,415 |
| May 2004 | ¥969 | ¥1,332 |
| April 2004 | ¥914 | ¥1,258 |
| March 2004 | ¥760 | ¥1,045 |
| February 2004 | ¥603 | ¥830 |
| January 2004 | ¥592 | ¥820 |
| December 2003 | ¥594 | ¥824 |
| November 2003 | ¥638 | ¥884 |
| October 2003 | ¥656 | ¥908 |
| September 2003 | ¥560 | ¥776 |
| August 2003 | ¥579 | ¥802 |
| July 2003 | ¥595 | ¥830 |
| June 2003 | ¥570 | ¥795 |
| May 2003 | ¥595 | ¥830 |
| April 2003 | ¥547 | ¥763 |
| March 2003 | ¥469 | ¥654 |
| February 2003 | ¥438 | ¥612 |
| January 2003 | ¥445 | ¥626 |
| December 2002 | ¥533 | ¥750 |
| November 2002 | ¥523 | ¥736 |
| October 2002 | ¥552 | ¥778 |
| September 2002 | ¥568 | ¥800 |
| August 2002 | ¥593 | ¥834 |
| July 2002 | ¥600 | ¥850 |
| June 2002 | ¥649 | ¥919 |
| May 2002 | ¥697 | ¥988 |
| April 2002 | ¥647 | ¥916 |
| March 2002 | ¥557 | ¥789 |
| February 2002 | ¥575 | ¥814 |
| January 2002 | ¥491 | ¥700 |
| December 2001 | ¥493 | ¥702 |
| November 2001 | ¥495 | ¥706 |
| October 2001 | ¥491 | ¥700 |
| September 2001 | ¥405 | ¥577 |
| August 2001 | ¥458 | ¥652 |
| July 2001 | ¥440 | ¥632 |
| June 2001 | ¥449 | ¥646 |
| May 2001 | ¥351 | ¥505 |
| April 2001 | ¥375 | ¥538 |
| March 2001 | ¥270 | ¥388 |
| February 2001 | ¥287 | ¥412 |
| January 2001 | ¥299 | ¥435 |
8273.T
Price: ¥3,371
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.62%
Payout Ratio: 28.02%
Payout Ratio Range:
Dividend Per Share: 88.00 JPY
Earnings Per Share: 314.09 JPY
P/E Ratio: 11.07
Exchange: JPX
Sector: Consumer Cyclical
Industry: Department Stores
Market Capitalization: 254.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 2.89%
DGR5: 3.07%
DGR10: 8.93%
DGR20: 13.93%