JACCS CO LTD - Price History
Monthly price history for 8584.T (JACCS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,620 | ¥5,620 |
| April 2024 | ¥5,680 | ¥5,680 |
| March 2024 | ¥5,560 | ¥5,560 |
| February 2024 | ¥5,353 | ¥5,460 |
| January 2024 | ¥5,569 | ¥5,680 |
| December 2023 | ¥5,088 | ¥5,190 |
| November 2023 | ¥5,265 | ¥5,370 |
| October 2023 | ¥5,049 | ¥5,150 |
| September 2023 | ¥5,059 | ¥5,160 |
| August 2023 | ¥4,880 | ¥5,070 |
| July 2023 | ¥5,015 | ¥5,210 |
| June 2023 | ¥4,832 | ¥5,020 |
| May 2023 | ¥4,346 | ¥4,515 |
| April 2023 | ¥4,375 | ¥4,545 |
| March 2023 | ¥4,225 | ¥4,390 |
| February 2023 | ¥4,177 | ¥4,435 |
| January 2023 | ¥3,937 | ¥4,180 |
| December 2022 | ¥3,885 | ¥4,125 |
| November 2022 | ¥3,678 | ¥3,905 |
| October 2022 | ¥3,400 | ¥3,610 |
| September 2022 | ¥3,381 | ¥3,590 |
| August 2022 | ¥3,528 | ¥3,845 |
| July 2022 | ¥3,482 | ¥3,795 |
| June 2022 | ¥3,078 | ¥3,355 |
| May 2022 | ¥3,069 | ¥3,345 |
| April 2022 | ¥3,028 | ¥3,300 |
| March 2022 | ¥2,826 | ¥3,080 |
| February 2022 | ¥2,895 | ¥3,240 |
| January 2022 | ¥2,761 | ¥3,090 |
| December 2021 | ¥2,647 | ¥2,962 |
| November 2021 | ¥2,460 | ¥2,753 |
| October 2021 | ¥2,708 | ¥3,030 |
| September 2021 | ¥2,730 | ¥3,055 |
| August 2021 | ¥2,400 | ¥2,751 |
| July 2021 | ¥2,217 | ¥2,541 |
| June 2021 | ¥2,268 | ¥2,600 |
| May 2021 | ¥2,186 | ¥2,506 |
| April 2021 | ¥1,862 | ¥2,134 |
| March 2021 | ¥1,979 | ¥2,269 |
| February 2021 | ¥1,733 | ¥2,038 |
| January 2021 | ¥1,586 | ¥1,865 |
| December 2020 | ¥1,554 | ¥1,828 |
| November 2020 | ¥1,544 | ¥1,816 |
| October 2020 | ¥1,543 | ¥1,815 |
| September 2020 | ¥1,445 | ¥1,700 |
| August 2020 | ¥1,447 | ¥1,745 |
| July 2020 | ¥1,327 | ¥1,601 |
| June 2020 | ¥1,455 | ¥1,755 |
| May 2020 | ¥1,565 | ¥1,888 |
| April 2020 | ¥1,496 | ¥1,804 |
| March 2020 | ¥1,520 | ¥1,834 |
| February 2020 | ¥1,747 | ¥2,166 |
| January 2020 | ¥2,102 | ¥2,606 |
| December 2019 | ¥2,259 | ¥2,800 |
| November 2019 | ¥2,173 | ¥2,694 |
| October 2019 | ¥1,983 | ¥2,458 |
| September 2019 | ¥1,839 | ¥2,280 |
| August 2019 | ¥1,749 | ¥2,211 |
| July 2019 | ¥1,718 | ¥2,171 |
| June 2019 | ¥1,697 | ¥2,145 |
| May 2019 | ¥1,501 | ¥1,897 |
| April 2019 | ¥1,525 | ¥1,927 |
| March 2019 | ¥1,410 | ¥1,782 |
| February 2019 | ¥1,486 | ¥1,919 |
| January 2019 | ¥1,445 | ¥1,866 |
| December 2018 | ¥1,379 | ¥1,780 |
| November 2018 | ¥1,594 | ¥2,058 |
| October 2018 | ¥1,641 | ¥2,118 |
| September 2018 | ¥1,860 | ¥2,401 |
| August 2018 | ¥1,848 | ¥2,426 |
| July 2018 | ¥1,851 | ¥2,430 |
| June 2018 | ¥1,825 | ¥2,396 |
| May 2018 | ¥1,875 | ¥2,461 |
| April 2018 | ¥1,889 | ¥2,480 |
| March 2018 | ¥1,778 | ¥2,334 |
| February 2018 | ¥1,883 | ¥2,515 |
| January 2018 | ¥2,104 | ¥2,810 |
| December 2017 | ¥1,974 | ¥2,636 |
| November 2017 | ¥1,939 | ¥2,589 |
| October 2017 | ¥2,115 | ¥2,825 |
| September 2017 | ¥2,081 | ¥2,779 |
| August 2017 | ¥2,010 | ¥2,725 |
| July 2017 | ¥1,907 | ¥2,585 |
| June 2017 | ¥2,022 | ¥2,740 |
| May 2017 | ¥1,749 | ¥2,370 |
| April 2017 | ¥1,763 | ¥2,390 |
| March 2017 | ¥1,785 | ¥2,420 |
| February 2017 | ¥1,806 | ¥2,485 |
| January 2017 | ¥1,857 | ¥2,555 |
| December 2016 | ¥1,882 | ¥2,590 |
| November 2016 | ¥1,929 | ¥2,655 |
| October 2016 | ¥1,497 | ¥2,060 |
| September 2016 | ¥1,402 | ¥1,930 |
| August 2016 | ¥1,398 | ¥1,960 |
| July 2016 | ¥1,704 | ¥2,390 |
| June 2016 | ¥1,587 | ¥2,225 |
| May 2016 | ¥1,854 | ¥2,600 |
| April 2016 | ¥1,551 | ¥2,175 |
| March 2016 | ¥1,665 | ¥2,335 |
| February 2016 | ¥1,475 | ¥2,100 |
| January 2016 | ¥1,415 | ¥2,015 |
| December 2015 | ¥1,563 | ¥2,225 |
| November 2015 | ¥1,661 | ¥2,365 |
| October 2015 | ¥1,787 | ¥2,545 |
| September 2015 | ¥1,577 | ¥2,245 |
| August 2015 | ¥1,695 | ¥2,450 |
| July 2015 | ¥2,062 | ¥2,980 |
| June 2015 | ¥2,037 | ¥2,945 |
| May 2015 | ¥2,030 | ¥2,935 |
| April 2015 | ¥2,183 | ¥3,155 |
| March 2015 | ¥2,176 | ¥3,145 |
| February 2015 | ¥1,998 | ¥2,920 |
| January 2015 | ¥1,889 | ¥2,760 |
| December 2014 | ¥2,097 | ¥3,065 |
| November 2014 | ¥2,002 | ¥2,925 |
| October 2014 | ¥2,231 | ¥3,260 |
| September 2014 | ¥2,087 | ¥3,050 |
| August 2014 | ¥2,050 | ¥3,030 |
| July 2014 | ¥1,732 | ¥2,560 |
| June 2014 | ¥1,766 | ¥2,610 |
| May 2014 | ¥1,529 | ¥2,260 |
| April 2014 | ¥1,532 | ¥2,265 |
| March 2014 | ¥1,468 | ¥2,170 |
| February 2014 | ¥1,410 | ¥2,095 |
| January 2014 | ¥1,555 | ¥2,310 |
| December 2013 | ¥1,693 | ¥2,515 |
| November 2013 | ¥1,596 | ¥2,370 |
| October 2013 | ¥1,572 | ¥2,335 |
| September 2013 | ¥1,656 | ¥2,460 |
| August 2013 | ¥1,417 | ¥2,130 |
| July 2013 | ¥1,683 | ¥2,530 |
| June 2013 | ¥1,687 | ¥2,535 |
| May 2013 | ¥1,793 | ¥2,695 |
| April 2013 | ¥2,229 | ¥3,350 |
| March 2013 | ¥1,920 | ¥2,885 |
| February 2013 | ¥1,436 | ¥2,180 |
| January 2013 | ¥1,541 | ¥2,340 |
| December 2012 | ¥1,534 | ¥2,330 |
| November 2012 | ¥1,050 | ¥1,595 |
| October 2012 | ¥1,120 | ¥1,700 |
| September 2012 | ¥981 | ¥1,490 |
| August 2012 | ¥913 | ¥1,410 |
| July 2012 | ¥823 | ¥1,270 |
| June 2012 | ¥819 | ¥1,265 |
| May 2012 | ¥703 | ¥1,085 |
| April 2012 | ¥936 | ¥1,445 |
| March 2012 | ¥955 | ¥1,475 |
| February 2012 | ¥867 | ¥1,385 |
| January 2012 | ¥767 | ¥1,225 |
| December 2011 | ¥720 | ¥1,150 |
| November 2011 | ¥733 | ¥1,170 |
| October 2011 | ¥830 | ¥1,325 |
| September 2011 | ¥795 | ¥1,270 |
| August 2011 | ¥842 | ¥1,345 |
| July 2011 | ¥736 | ¥1,175 |
| June 2011 | ¥729 | ¥1,165 |
| May 2011 | ¥651 | ¥1,040 |
| April 2011 | ¥698 | ¥1,115 |
| March 2011 | ¥698 | ¥1,115 |
| February 2011 | ¥924 | ¥1,510 |
| January 2011 | ¥853 | ¥1,395 |
| December 2010 | ¥704 | ¥1,150 |
| November 2010 | ¥569 | ¥930 |
| October 2010 | ¥465 | ¥760 |
| September 2010 | ¥453 | ¥740 |
| August 2010 | ¥471 | ¥770 |
| July 2010 | ¥505 | ¥825 |
| June 2010 | ¥450 | ¥735 |
| May 2010 | ¥538 | ¥880 |
| April 2010 | ¥740 | ¥1,210 |
| March 2010 | ¥606 | ¥990 |
| February 2010 | ¥576 | ¥965 |
| January 2010 | ¥644 | ¥1,080 |
| December 2009 | ¥653 | ¥1,095 |
| November 2009 | ¥605 | ¥1,015 |
| October 2009 | ¥647 | ¥1,085 |
| September 2009 | ¥614 | ¥1,030 |
| August 2009 | ¥704 | ¥1,180 |
| July 2009 | ¥588 | ¥985 |
| June 2009 | ¥641 | ¥1,075 |
| May 2009 | ¥573 | ¥960 |
| April 2009 | ¥617 | ¥1,035 |
| March 2009 | ¥558 | ¥935 |
| February 2009 | ¥491 | ¥840 |
| January 2009 | ¥502 | ¥860 |
| December 2008 | ¥491 | ¥840 |
| November 2008 | ¥485 | ¥830 |
| October 2008 | ¥438 | ¥750 |
| September 2008 | ¥654 | ¥1,120 |
| August 2008 | ¥786 | ¥1,345 |
| July 2008 | ¥724 | ¥1,240 |
| June 2008 | ¥634 | ¥1,085 |
| May 2008 | ¥897 | ¥1,535 |
| April 2008 | ¥1,081 | ¥1,850 |
| March 2008 | ¥958 | ¥1,640 |
| February 2008 | ¥1,306 | ¥2,235 |
| January 2008 | ¥865 | ¥1,480 |
| December 2007 | ¥739 | ¥1,265 |
| November 2007 | ¥859 | ¥1,470 |
| October 2007 | ¥876 | ¥1,500 |
| September 2007 | ¥663 | ¥1,135 |
| August 2007 | ¥695 | ¥1,190 |
| July 2007 | ¥1,166 | ¥1,995 |
| June 2007 | ¥1,358 | ¥2,325 |
| May 2007 | ¥1,510 | ¥2,585 |
| April 2007 | ¥1,475 | ¥2,525 |
| March 2007 | ¥1,408 | ¥2,410 |
| February 2007 | ¥1,678 | ¥2,905 |
| January 2007 | ¥2,219 | ¥3,840 |
| December 2006 | ¥2,126 | ¥3,680 |
| November 2006 | ¥2,334 | ¥4,040 |
| October 2006 | ¥2,450 | ¥4,240 |
| September 2006 | ¥3,623 | ¥6,270 |
| August 2006 | ¥3,696 | ¥6,435 |
| July 2006 | ¥3,156 | ¥5,495 |
| June 2006 | ¥3,403 | ¥5,925 |
| May 2006 | ¥3,395 | ¥5,910 |
| April 2006 | ¥3,320 | ¥5,780 |
| March 2006 | ¥3,352 | ¥5,835 |
| February 2006 | ¥3,312 | ¥5,775 |
| January 2006 | ¥3,455 | ¥6,025 |
| December 2005 | ¥3,776 | ¥6,585 |
| November 2005 | ¥3,194 | ¥5,570 |
| October 2005 | ¥3,077 | ¥5,365 |
| September 2005 | ¥2,824 | ¥4,925 |
| August 2005 | ¥2,664 | ¥4,675 |
| July 2005 | ¥2,567 | ¥4,505 |
| June 2005 | ¥2,436 | ¥4,275 |
| May 2005 | ¥2,445 | ¥4,290 |
| April 2005 | ¥2,148 | ¥3,770 |
| March 2005 | ¥2,117 | ¥3,715 |
| February 2005 | ¥2,041 | ¥3,590 |
| January 2005 | ¥1,853 | ¥3,260 |
| December 2004 | ¥1,751 | ¥3,080 |
| November 2004 | ¥1,560 | ¥2,745 |
| October 2004 | ¥1,512 | ¥2,660 |
| September 2004 | ¥1,555 | ¥2,735 |
| August 2004 | ¥1,653 | ¥2,935 |
| July 2004 | ¥1,741 | ¥3,090 |
| June 2004 | ¥1,983 | ¥3,520 |
| May 2004 | ¥1,806 | ¥3,205 |
| April 2004 | ¥1,941 | ¥3,445 |
| March 2004 | ¥1,814 | ¥3,220 |
| February 2004 | ¥1,418 | ¥2,525 |
| January 2004 | ¥1,339 | ¥2,385 |
| December 2003 | ¥1,109 | ¥1,975 |
| November 2003 | ¥1,039 | ¥1,850 |
| October 2003 | ¥1,132 | ¥2,015 |
| September 2003 | ¥1,179 | ¥2,100 |
| August 2003 | ¥1,113 | ¥2,005 |
| July 2003 | ¥1,193 | ¥2,150 |
| June 2003 | ¥1,329 | ¥2,395 |
| May 2003 | ¥1,216 | ¥2,190 |
| April 2003 | ¥1,271 | ¥2,290 |
| March 2003 | ¥1,177 | ¥2,120 |
| February 2003 | ¥1,161 | ¥2,140 |
| January 2003 | ¥1,126 | ¥2,075 |
| December 2002 | ¥1,061 | ¥1,955 |
| November 2002 | ¥1,091 | ¥2,010 |
| October 2002 | ¥1,069 | ¥1,970 |
| September 2002 | ¥1,178 | ¥2,170 |
| August 2002 | ¥1,066 | ¥1,965 |
| July 2002 | ¥1,126 | ¥2,075 |
| June 2002 | ¥1,020 | ¥1,880 |
| May 2002 | ¥979 | ¥1,805 |
| April 2002 | ¥874 | ¥1,610 |
| March 2002 | ¥844 | ¥1,555 |
| February 2002 | ¥906 | ¥1,695 |
| January 2002 | ¥823 | ¥1,540 |
| December 2001 | ¥979 | ¥1,830 |
| November 2001 | ¥971 | ¥1,815 |
| October 2001 | ¥1,091 | ¥2,040 |
| September 2001 | ¥1,032 | ¥1,930 |
| August 2001 | ¥1,065 | ¥2,020 |
| July 2001 | ¥1,020 | ¥1,935 |
| June 2001 | ¥1,086 | ¥2,060 |
| May 2001 | ¥1,081 | ¥2,050 |
| April 2001 | ¥1,099 | ¥2,085 |
| March 2001 | ¥870 | ¥1,650 |
| February 2001 | ¥764 | ¥1,470 |
| January 2001 | ¥748 | ¥1,440 |
8584.T
Price: ¥5,060
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.35%
Payout Ratio: 36.23%
Payout Ratio Range:
Dividend Per Share: 220.00 JPY
Earnings Per Share: 622.68 JPY
P/E Ratio: 8.41
Exchange: JPX
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 195.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 27.22%
DGR5: 20.08%
DGR10: 16.19%