Get 20% lifetime commission for referring investors to digrin.com
here.
KOSEI SECURITIES - Price History
Monthly price history for 8617.T (KOSEI SECURITIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥623 | ¥623 |
| April 2024 | ¥638 | ¥638 |
| March 2024 | ¥843 | ¥843 |
| February 2024 | ¥704 | ¥719 |
| January 2024 | ¥577 | ¥589 |
| December 2023 | ¥475 | ¥485 |
| November 2023 | ¥503 | ¥513 |
| October 2023 | ¥490 | ¥500 |
| September 2023 | ¥596 | ¥608 |
| August 2023 | ¥599 | ¥611 |
| July 2023 | ¥616 | ¥629 |
| June 2023 | ¥529 | ¥540 |
| May 2023 | ¥401 | ¥409 |
| April 2023 | ¥400 | ¥408 |
| March 2023 | ¥407 | ¥415 |
| February 2023 | ¥371 | ¥383 |
| January 2023 | ¥351 | ¥363 |
| December 2022 | ¥349 | ¥361 |
| November 2022 | ¥389 | ¥402 |
| October 2022 | ¥354 | ¥366 |
| September 2022 | ¥389 | ¥402 |
| August 2022 | ¥431 | ¥445 |
| July 2022 | ¥439 | ¥454 |
| June 2022 | ¥450 | ¥465 |
| May 2022 | ¥439 | ¥454 |
| April 2022 | ¥449 | ¥464 |
| March 2022 | ¥466 | ¥481 |
| February 2022 | ¥461 | ¥481 |
| January 2022 | ¥454 | ¥474 |
| December 2021 | ¥482 | ¥503 |
| November 2021 | ¥479 | ¥500 |
| October 2021 | ¥525 | ¥548 |
| September 2021 | ¥586 | ¥612 |
| August 2021 | ¥537 | ¥561 |
| July 2021 | ¥530 | ¥553 |
| June 2021 | ¥574 | ¥599 |
| May 2021 | ¥633 | ¥661 |
| April 2021 | ¥657 | ¥686 |
| March 2021 | ¥752 | ¥785 |
| February 2021 | ¥627 | ¥666 |
| January 2021 | ¥589 | ¥625 |
| December 2020 | ¥596 | ¥633 |
| November 2020 | ¥642 | ¥682 |
| October 2020 | ¥594 | ¥631 |
| September 2020 | ¥637 | ¥676 |
| August 2020 | ¥556 | ¥590 |
| July 2020 | ¥489 | ¥519 |
| June 2020 | ¥489 | ¥519 |
| May 2020 | ¥492 | ¥522 |
| April 2020 | ¥481 | ¥511 |
| March 2020 | ¥493 | ¥524 |
| February 2020 | ¥503 | ¥542 |
| January 2020 | ¥555 | ¥597 |
| December 2019 | ¥579 | ¥623 |
| November 2019 | ¥629 | ¥677 |
| October 2019 | ¥589 | ¥634 |
| September 2019 | ¥549 | ¥591 |
| August 2019 | ¥517 | ¥557 |
| July 2019 | ¥584 | ¥629 |
| June 2019 | ¥620 | ¥667 |
| May 2019 | ¥608 | ¥655 |
| April 2019 | ¥655 | ¥705 |
| March 2019 | ¥647 | ¥696 |
| February 2019 | ¥671 | ¥737 |
| January 2019 | ¥683 | ¥750 |
| December 2018 | ¥677 | ¥743 |
| November 2018 | ¥922 | ¥1,012 |
| October 2018 | ¥978 | ¥1,074 |
| September 2018 | ¥1,157 | ¥1,270 |
| August 2018 | ¥1,069 | ¥1,173 |
| July 2018 | ¥1,092 | ¥1,199 |
| June 2018 | ¥1,165 | ¥1,279 |
| May 2018 | ¥1,229 | ¥1,349 |
| April 2018 | ¥1,295 | ¥1,422 |
| March 2018 | ¥1,279 | ¥1,404 |
| February 2018 | ¥1,260 | ¥1,414 |
| January 2018 | ¥1,371 | ¥1,539 |
| December 2017 | ¥1,373 | ¥1,541 |
| November 2017 | ¥1,416 | ¥1,590 |
| October 2017 | ¥1,521 | ¥1,707 |
| September 2017 | ¥1,496 | ¥1,679 |
| August 2017 | ¥1,399 | ¥1,570 |
| July 2017 | ¥1,425 | ¥1,600 |
| June 2017 | ¥1,434 | ¥1,610 |
| May 2017 | ¥1,381 | ¥1,550 |
| April 2017 | ¥1,443 | ¥1,620 |
| March 2017 | ¥1,612 | ¥1,810 |
| February 2017 | ¥1,657 | ¥1,890 |
| January 2017 | ¥1,701 | ¥1,940 |
| December 2016 | ¥1,736 | ¥1,980 |
| November 2016 | ¥1,412 | ¥1,610 |
| October 2016 | ¥1,096 | ¥1,250 |
| September 2016 | ¥991 | ¥1,130 |
| August 2016 | ¥1,043 | ¥1,190 |
| July 2016 | ¥1,035 | ¥1,180 |
| June 2016 | ¥947 | ¥1,080 |
| May 2016 | ¥1,157 | ¥1,320 |
| April 2016 | ¥1,140 | ¥1,300 |
| March 2016 | ¥1,219 | ¥1,390 |
| February 2016 | ¥1,109 | ¥1,310 |
| January 2016 | ¥1,389 | ¥1,640 |
| December 2015 | ¥1,473 | ¥1,740 |
| November 2015 | ¥1,533 | ¥1,810 |
| October 2015 | ¥1,575 | ¥1,860 |
| September 2015 | ¥1,533 | ¥1,810 |
| August 2015 | ¥1,685 | ¥1,990 |
| July 2015 | ¥1,871 | ¥2,210 |
| June 2015 | ¥1,897 | ¥2,240 |
| May 2015 | ¥1,998 | ¥2,360 |
| April 2015 | ¥2,041 | ¥2,410 |
| March 2015 | ¥1,939 | ¥2,290 |
| February 2015 | ¥1,932 | ¥2,340 |
| January 2015 | ¥1,825 | ¥2,210 |
| December 2014 | ¥1,982 | ¥2,400 |
| November 2014 | ¥1,907 | ¥2,310 |
| October 2014 | ¥1,883 | ¥2,280 |
| September 2014 | ¥1,775 | ¥2,150 |
| August 2014 | ¥1,792 | ¥2,170 |
| July 2014 | ¥1,784 | ¥2,160 |
| June 2014 | ¥1,957 | ¥2,370 |
| May 2014 | ¥1,503 | ¥1,820 |
| April 2014 | ¥1,569 | ¥1,900 |
| March 2014 | ¥2,023 | ¥2,450 |
| February 2014 | ¥1,972 | ¥2,440 |
| January 2014 | ¥2,158 | ¥2,670 |
| December 2013 | ¥2,409 | ¥2,980 |
| November 2013 | ¥2,328 | ¥2,880 |
| October 2013 | ¥2,110 | ¥2,610 |
| September 2013 | ¥2,271 | ¥2,810 |
| August 2013 | ¥1,980 | ¥2,450 |
| July 2013 | ¥2,191 | ¥2,710 |
| June 2013 | ¥2,013 | ¥2,490 |
| May 2013 | ¥2,482 | ¥3,070 |
| April 2013 | ¥3,007 | ¥3,720 |
| March 2013 | ¥2,732 | ¥3,380 |
| February 2013 | ¥1,808 | ¥2,270 |
| January 2013 | ¥1,433 | ¥1,800 |
| December 2012 | ¥1,131 | ¥1,420 |
| November 2012 | ¥685 | ¥860 |
| October 2012 | ¥589 | ¥740 |
| September 2012 | ¥581 | ¥730 |
| August 2012 | ¥557 | ¥700 |
| July 2012 | ¥613 | ¥770 |
| June 2012 | ¥693 | ¥870 |
| May 2012 | ¥573 | ¥720 |
| April 2012 | ¥693 | ¥870 |
| March 2012 | ¥860 | ¥1,080 |
| February 2012 | ¥703 | ¥900 |
| January 2012 | ¥485 | ¥620 |
| December 2011 | ¥446 | ¥570 |
| November 2011 | ¥430 | ¥550 |
| October 2011 | ¥477 | ¥610 |
| September 2011 | ¥477 | ¥610 |
| August 2011 | ¥516 | ¥660 |
| July 2011 | ¥547 | ¥700 |
| June 2011 | ¥571 | ¥730 |
| May 2011 | ¥547 | ¥700 |
| April 2011 | ¥563 | ¥720 |
| March 2011 | ¥610 | ¥780 |
| February 2011 | ¥703 | ¥900 |
| January 2011 | ¥680 | ¥870 |
| December 2010 | ¥696 | ¥890 |
| November 2010 | ¥617 | ¥790 |
| October 2010 | ¥524 | ¥670 |
| September 2010 | ¥649 | ¥830 |
| August 2010 | ¥625 | ¥800 |
| July 2010 | ¥680 | ¥870 |
| June 2010 | ¥696 | ¥890 |
| May 2010 | ¥750 | ¥960 |
| April 2010 | ¥813 | ¥1,040 |
| March 2010 | ¥805 | ¥1,030 |
| February 2010 | ¥743 | ¥950 |
| January 2010 | ¥750 | ¥960 |
| December 2009 | ¥711 | ¥910 |
| November 2009 | ¥743 | ¥950 |
| October 2009 | ¥782 | ¥1,000 |
| September 2009 | ¥774 | ¥990 |
| August 2009 | ¥891 | ¥1,140 |
| July 2009 | ¥883 | ¥1,130 |
| June 2009 | ¥969 | ¥1,240 |
| May 2009 | ¥789 | ¥1,010 |
| April 2009 | ¥727 | ¥930 |
| March 2009 | ¥617 | ¥790 |
| February 2009 | ¥578 | ¥740 |
| January 2009 | ¥617 | ¥790 |
| December 2008 | ¥586 | ¥750 |
| November 2008 | ¥680 | ¥870 |
| October 2008 | ¥758 | ¥970 |
| September 2008 | ¥797 | ¥1,020 |
| August 2008 | ¥907 | ¥1,160 |
| July 2008 | ¥946 | ¥1,210 |
| June 2008 | ¥930 | ¥1,190 |
| May 2008 | ¥961 | ¥1,230 |
| April 2008 | ¥938 | ¥1,200 |
| March 2008 | ¥891 | ¥1,140 |
| February 2008 | ¥961 | ¥1,230 |
| January 2008 | ¥969 | ¥1,240 |
| December 2007 | ¥1,110 | ¥1,420 |
| November 2007 | ¥1,180 | ¥1,510 |
| October 2007 | ¥1,243 | ¥1,590 |
| September 2007 | ¥1,266 | ¥1,620 |
| August 2007 | ¥1,235 | ¥1,580 |
| July 2007 | ¥1,415 | ¥1,810 |
| June 2007 | ¥1,469 | ¥1,880 |
| May 2007 | ¥1,469 | ¥1,880 |
| April 2007 | ¥1,509 | ¥1,930 |
| March 2007 | ¥1,579 | ¥2,020 |
| February 2007 | ¥1,625 | ¥2,120 |
| January 2007 | ¥1,403 | ¥1,830 |
| December 2006 | ¥1,295 | ¥1,690 |
| November 2006 | ¥1,410 | ¥1,840 |
| October 2006 | ¥1,456 | ¥1,900 |
| September 2006 | ¥1,502 | ¥1,960 |
| August 2006 | ¥1,686 | ¥2,200 |
| July 2006 | ¥1,502 | ¥1,960 |
| June 2006 | ¥1,633 | ¥2,130 |
| May 2006 | ¥1,694 | ¥2,210 |
| April 2006 | ¥2,085 | ¥2,720 |
| March 2006 | ¥2,292 | ¥2,990 |
| February 2006 | ¥2,161 | ¥2,820 |
| January 2006 | ¥2,407 | ¥3,140 |
| December 2005 | ¥2,506 | ¥3,270 |
| November 2005 | ¥2,276 | ¥2,970 |
| October 2005 | ¥2,000 | ¥2,610 |
| September 2005 | ¥2,077 | ¥2,710 |
| August 2005 | ¥1,793 | ¥2,340 |
| July 2005 | ¥1,579 | ¥2,060 |
| June 2005 | ¥1,602 | ¥2,090 |
| May 2005 | ¥1,625 | ¥2,120 |
| April 2005 | ¥1,625 | ¥2,120 |
| March 2005 | ¥1,893 | ¥2,470 |
| February 2005 | ¥1,696 | ¥2,230 |
| January 2005 | ¥1,635 | ¥2,150 |
| December 2004 | ¥1,582 | ¥2,080 |
| November 2004 | ¥1,452 | ¥1,910 |
| October 2004 | ¥1,407 | ¥1,850 |
| September 2004 | ¥1,483 | ¥1,950 |
| August 2004 | ¥1,650 | ¥2,170 |
| July 2004 | ¥1,688 | ¥2,220 |
| June 2004 | ¥1,901 | ¥2,500 |
| May 2004 | ¥1,871 | ¥2,460 |
| April 2004 | ¥2,160 | ¥2,840 |
| March 2004 | ¥2,243 | ¥2,950 |
| February 2004 | ¥1,860 | ¥2,480 |
| January 2004 | ¥1,785 | ¥2,380 |
| December 2003 | ¥1,635 | ¥2,180 |
| November 2003 | ¥1,703 | ¥2,270 |
| October 2003 | ¥2,033 | ¥2,710 |
| September 2003 | ¥1,695 | ¥2,260 |
| August 2003 | ¥1,598 | ¥2,130 |
| July 2003 | ¥1,538 | ¥2,050 |
| June 2003 | ¥1,013 | ¥1,350 |
| May 2003 | ¥735 | ¥980 |
| April 2003 | ¥690 | ¥920 |
| March 2003 | ¥720 | ¥960 |
| February 2003 | ¥735 | ¥980 |
| January 2003 | ¥690 | ¥920 |
| December 2002 | ¥713 | ¥950 |
| November 2002 | ¥720 | ¥960 |
| October 2002 | ¥750 | ¥1,000 |
| September 2002 | ¥878 | ¥1,170 |
| August 2002 | ¥863 | ¥1,150 |
| July 2002 | ¥848 | ¥1,130 |
| June 2002 | ¥923 | ¥1,230 |
| May 2002 | ¥1,133 | ¥1,510 |
| April 2002 | ¥998 | ¥1,330 |
| March 2002 | ¥1,050 | ¥1,400 |
| February 2002 | ¥1,005 | ¥1,340 |
| January 2002 | ¥810 | ¥1,080 |
| December 2001 | ¥893 | ¥1,190 |
| November 2001 | ¥1,028 | ¥1,370 |
| October 2001 | ¥1,110 | ¥1,480 |
| September 2001 | ¥1,088 | ¥1,450 |
| August 2001 | ¥1,275 | ¥1,700 |
| July 2001 | ¥1,275 | ¥1,700 |
| June 2001 | ¥1,470 | ¥1,960 |
| May 2001 | ¥1,545 | ¥2,060 |
| April 2001 | ¥1,748 | ¥2,330 |
| March 2001 | ¥1,508 | ¥2,010 |
| February 2001 | ¥1,350 | ¥1,800 |
| January 2001 | ¥1,275 | ¥1,700 |
8617.T
Price: ¥661
52 week price:
Forward Dividend Yield: 2.57%
Payout Ratio: 397.20%
Payout Ratio Range:
Dividend Per Share: 17.00 JPY
Earnings Per Share: 4.30 JPY
P/E Ratio: -134.17
Exchange: JPX
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 6.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 8.06%
DGR5: -15.83%
DGR10: -11.58%