OLYMPIC GROUP CORP - Price History
Monthly price history for 8289.T (OLYMPIC GROUP CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥509 | ¥509 |
| April 2024 | ¥509 | ¥509 |
| 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: ¥508
52 week price:
5-year range yield:
Forward Dividend Yield: 3.94%
Payout Ratio: 888.89%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 2.29 JPY
P/E Ratio: 242.04
Exchange: JPX
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 11.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 11.11%
DGR5: 6.67%
DGR10: 3.33%