OLYMPIC GROUP CORP - Price History

Monthly price history for 8289.T (OLYMPIC GROUP CORP)

DateAdjusted priceReal price
April 2024 ¥522 ¥522
March 2024 ¥525 ¥525
February 2024 ¥525 ¥525
January 2024 ¥531 ¥551
December 2023 ¥509 ¥528
November 2023 ¥492 ¥511
October 2023 ¥484 ¥502
September 2023 ¥503 ¥522
August 2023 ¥510 ¥529
July 2023 ¥505 ¥524
June 2023 ¥546 ¥567
May 2023 ¥507 ¥526
April 2023 ¥507 ¥526
March 2023 ¥503 ¥522
February 2023 ¥498 ¥517
January 2023 ¥472 ¥509
December 2022 ¥481 ¥519
November 2022 ¥486 ¥524
October 2022 ¥475 ¥512
September 2022 ¥522 ¥563
August 2022 ¥554 ¥597
July 2022 ¥559 ¥603
June 2022 ¥601 ¥648
May 2022 ¥593 ¥640
April 2022 ¥612 ¥660
March 2022 ¥662 ¥714
February 2022 ¥640 ¥690
January 2022 ¥640 ¥710
December 2021 ¥611 ¥678
November 2021 ¥551 ¥611
October 2021 ¥646 ¥717
September 2021 ¥700 ¥777
August 2021 ¥684 ¥759
July 2021 ¥693 ¥769
June 2021 ¥702 ¥779
May 2021 ¥688 ¥764
April 2021 ¥691 ¥767
March 2021 ¥768 ¥852
February 2021 ¥794 ¥881
January 2021 ¥786 ¥891
December 2020 ¥807 ¥915
November 2020 ¥882 ¥1,000
October 2020 ¥860 ¥975
September 2020 ¥939 ¥1,065
August 2020 ¥794 ¥901
July 2020 ¥843 ¥956
June 2020 ¥738 ¥837
May 2020 ¥606 ¥687
April 2020 ¥580 ¥658
March 2020 ¥547 ¥620
February 2020 ¥438 ¥497
January 2020 ¥523 ¥610
December 2019 ¥562 ¥656
November 2019 ¥553 ¥645
October 2019 ¥526 ¥614
September 2019 ¥531 ¥619
August 2019 ¥519 ¥605
July 2019 ¥566 ¥660
June 2019 ¥566 ¥660
May 2019 ¥575 ¥670
April 2019 ¥661 ¥771
March 2019 ¥581 ¥677
February 2019 ¥601 ¥701
January 2019 ¥556 ¥663
December 2018 ¥525 ¥626
November 2018 ¥726 ¥865
October 2018 ¥669 ¥797
September 2018 ¥860 ¥1,025
August 2018 ¥752 ¥896
July 2018 ¥756 ¥901
June 2018 ¥694 ¥827
May 2018 ¥474 ¥565
April 2018 ¥472 ¥563
March 2018 ¥468 ¥558
February 2018 ¥498 ¥593
January 2018 ¥501 ¥612
December 2017 ¥504 ¥616
November 2017 ¥484 ¥591
October 2017 ¥493 ¥602
September 2017 ¥489 ¥597
August 2017 ¥464 ¥567
July 2017 ¥482 ¥588
June 2017 ¥504 ¥616
May 2017 ¥467 ¥570
April 2017 ¥460 ¥562
March 2017 ¥492 ¥601
February 2017 ¥511 ¥624
January 2017 ¥496 ¥621
December 2016 ¥500 ¥625
November 2016 ¥482 ¥603
October 2016 ¥467 ¥584
September 2016 ¥401 ¥502
August 2016 ¥380 ¥476
July 2016 ¥427 ¥534
June 2016 ¥386 ¥483
May 2016 ¥430 ¥538
April 2016 ¥469 ¥587
March 2016 ¥411 ¥514
February 2016 ¥425 ¥532
January 2016 ¥471 ¥605
December 2015 ¥482 ¥620
November 2015 ¥540 ¥694
October 2015 ¥464 ¥596
September 2015 ¥447 ¥575
August 2015 ¥498 ¥640
July 2015 ¥569 ¥732
June 2015 ¥610 ¥785
May 2015 ¥628 ¥807
April 2015 ¥626 ¥805
March 2015 ¥618 ¥795
February 2015 ¥637 ¥819
January 2015 ¥642 ¥841
December 2014 ¥672 ¥880
November 2014 ¥723 ¥947
October 2014 ¥776 ¥1,016
September 2014 ¥804 ¥1,053
August 2014 ¥758 ¥993
July 2014 ¥805 ¥1,054
June 2014 ¥801 ¥1,049
May 2014 ¥738 ¥967
April 2014 ¥704 ¥922
March 2014 ¥646 ¥846
February 2014 ¥611 ¥801
January 2014 ¥578 ¥771
December 2013 ¥566 ¥755
November 2013 ¥573 ¥765
October 2013 ¥545 ¥728
September 2013 ¥554 ¥739
August 2013 ¥536 ¥716
July 2013 ¥509 ¥679
June 2013 ¥532 ¥710
May 2013 ¥500 ¥668
April 2013 ¥528 ¥705
March 2013 ¥514 ¥686
February 2013 ¥539 ¥720
January 2013 ¥573 ¥781
December 2012 ¥598 ¥816
November 2012 ¥557 ¥760
October 2012 ¥505 ¥689
September 2012 ¥585 ¥797
August 2012 ¥600 ¥818
July 2012 ¥570 ¥777
June 2012 ¥629 ¥857
May 2012 ¥571 ¥778
April 2012 ¥618 ¥843
March 2012 ¥570 ¥777
February 2012 ¥639 ¥871
January 2012 ¥580 ¥810
December 2011 ¥517 ¥721
November 2011 ¥527 ¥735
October 2011 ¥500 ¥698
September 2011 ¥451 ¥630
August 2011 ¥420 ¥586
July 2011 ¥416 ¥580
June 2011 ¥391 ¥546
May 2011 ¥389 ¥543
April 2011 ¥405 ¥565
March 2011 ¥419 ¥585
February 2011 ¥452 ¥631
January 2011 ¥428 ¥614
December 2010 ¥434 ¥623
November 2010 ¥423 ¥607
October 2010 ¥405 ¥582
September 2010 ¥456 ¥655
August 2010 ¥454 ¥651
July 2010 ¥441 ¥633
June 2010 ¥447 ¥641
May 2010 ¥384 ¥551
April 2010 ¥449 ¥645
March 2010 ¥447 ¥642
February 2010 ¥402 ¥577
January 2010 ¥433 ¥622
December 2009 ¥438 ¥628
November 2009 ¥417 ¥599
October 2009 ¥451 ¥647
September 2009 ¥432 ¥620
August 2009 ¥431 ¥618
July 2009 ¥422 ¥606
June 2009 ¥447 ¥641
May 2009 ¥431 ¥619
April 2009 ¥426 ¥611
March 2009 ¥478 ¥686
February 2009 ¥452 ¥649
January 2009 ¥431 ¥619
December 2008 ¥466 ¥669
November 2008 ¥422 ¥606
October 2008 ¥475 ¥682
September 2008 ¥495 ¥710
August 2008 ¥476 ¥683
July 2008 ¥409 ¥587
June 2008 ¥387 ¥555
May 2008 ¥410 ¥588
April 2008 ¥462 ¥663
March 2008 ¥438 ¥628
February 2008 ¥437 ¥627
January 2008 ¥440 ¥650
December 2007 ¥473 ¥699
November 2007 ¥522 ¥771
October 2007 ¥520 ¥768
September 2007 ¥503 ¥743
August 2007 ¥487 ¥719
July 2007 ¥495 ¥731
June 2007 ¥548 ¥810
May 2007 ¥535 ¥790
April 2007 ¥511 ¥754
March 2007 ¥552 ¥815
February 2007 ¥592 ¥874
January 2007 ¥542 ¥800
December 2006 ¥542 ¥801
November 2006 ¥546 ¥806
October 2006 ¥572 ¥845
September 2006 ¥607 ¥896
August 2006 ¥620 ¥915
July 2006 ¥623 ¥920
June 2006 ¥647 ¥955
May 2006 ¥643 ¥950
April 2006 ¥675 ¥997
March 2006 ¥634 ¥936
February 2006 ¥643 ¥949
January 2006 ¥719 ¥1,078
December 2005 ¥692 ¥1,038
November 2005 ¥723 ¥1,084
October 2005 ¥733 ¥1,100
September 2005 ¥759 ¥1,139
August 2005 ¥780 ¥1,170
July 2005 ¥811 ¥1,217
June 2005 ¥793 ¥1,190
May 2005 ¥807 ¥1,210
April 2005 ¥777 ¥1,165
March 2005 ¥827 ¥1,240
February 2005 ¥793 ¥1,190
January 2005 ¥864 ¥1,313
December 2004 ¥836 ¥1,270
November 2004 ¥775 ¥1,178
October 2004 ¥783 ¥1,190
September 2004 ¥892 ¥1,355
August 2004 ¥905 ¥1,375
July 2004 ¥935 ¥1,421
June 2004 ¥947 ¥1,439
May 2004 ¥947 ¥1,439
April 2004 ¥954 ¥1,450
March 2004 ¥967 ¥1,470
February 2004 ¥907 ¥1,378
January 2004 ¥847 ¥1,321
December 2003 ¥892 ¥1,391
November 2003 ¥882 ¥1,375
October 2003 ¥866 ¥1,350
September 2003 ¥915 ¥1,426
August 2003 ¥898 ¥1,400
July 2003 ¥978 ¥1,525
June 2003 ¥1,051 ¥1,638
May 2003 ¥1,136 ¥1,770
April 2003 ¥1,181 ¥1,841
March 2003 ¥1,136 ¥1,770
February 2003 ¥969 ¥1,510
January 2003 ¥838 ¥1,332
December 2002 ¥816 ¥1,297
November 2002 ¥933 ¥1,483
October 2002 ¥890 ¥1,414
September 2002 ¥900 ¥1,430
August 2002 ¥954 ¥1,516
July 2002 ¥1,005 ¥1,597
June 2002 ¥1,008 ¥1,603
May 2002 ¥1,088 ¥1,730
April 2002 ¥1,065 ¥1,693
March 2002 ¥1,073 ¥1,705
February 2002 ¥1,151 ¥1,830
January 2002 ¥987 ¥1,585
December 2001 ¥1,056 ¥1,695
November 2001 ¥1,102 ¥1,770
October 2001 ¥1,105 ¥1,775
September 2001 ¥810 ¥1,300
August 2001 ¥1,058 ¥1,699
July 2001 ¥1,115 ¥1,790
June 2001 ¥1,202 ¥1,930
May 2001 ¥1,229 ¥1,973
April 2001 ¥1,258 ¥2,020
March 2001 ¥1,183 ¥1,900
February 2001 ¥1,224 ¥1,966
January 2001 ¥1,469 ¥2,400

8289.T

Price: ¥512

52 week price:
498.00
575.00

5-year range yield:
2.06%
3.87%

Forward Dividend Yield: 3.91%

Payout Ratio: 888.89%

Payout Ratio Range:
877.19%
888.89%

Dividend Per Share: 20.00 JPY

Earnings Per Share: 2.25 JPY

P/E Ratio: 242.04

Exchange: JPX

Sector: Consumer Cyclical

Industry: Specialty Retail

Market Capitalization: 11.8 billion

Average Dividend Frequency: 1

Years Paying Dividends: 14

DGR3: 11.11%

DGR5: 6.67%

DGR10: 3.33%

Links: