ICHIYOSHI SECURITIES - Price History

Monthly price history for 8624.T (ICHIYOSHI SECURITIES)

DateAdjusted priceReal price
May 2024 ¥809 ¥809
April 2024 ¥820 ¥820
March 2024 ¥845 ¥845
February 2024 ¥787 ¥803
January 2024 ¥763 ¥779
December 2023 ¥693 ¥707
November 2023 ¥717 ¥732
October 2023 ¥685 ¥699
September 2023 ¥689 ¥703
August 2023 ¥665 ¥694
July 2023 ¥639 ¥667
June 2023 ¥579 ¥605
May 2023 ¥548 ¥572
April 2023 ¥565 ¥590
March 2023 ¥579 ¥605
February 2023 ¥599 ¥643
January 2023 ¥578 ¥620
December 2022 ¥574 ¥616
November 2022 ¥570 ¥612
October 2022 ¥562 ¥603
September 2022 ¥553 ¥594
August 2022 ¥577 ¥636
July 2022 ¥567 ¥626
June 2022 ¥588 ¥649
May 2022 ¥574 ¥633
April 2022 ¥519 ¥572
March 2022 ¥561 ¥619
February 2022 ¥573 ¥650
January 2022 ¥591 ¥671
December 2021 ¥580 ¥659
November 2021 ¥545 ¥619
October 2021 ¥573 ¥650
September 2021 ¥606 ¥688
August 2021 ¥550 ¥641
July 2021 ¥515 ¥601
June 2021 ¥493 ¥575
May 2021 ¥518 ¥604
April 2021 ¥531 ¥619
March 2021 ¥527 ¥614
February 2021 ¥493 ¥592
January 2021 ¥418 ¥502
December 2020 ¥389 ¥467
November 2020 ¥391 ¥470
October 2020 ¥346 ¥415
September 2020 ¥390 ¥469
August 2020 ¥381 ¥471
July 2020 ¥308 ¥381
June 2020 ¥367 ¥454
May 2020 ¥371 ¥459
April 2020 ¥367 ¥454
March 2020 ¥360 ¥446
February 2020 ¥416 ¥531
January 2020 ¥481 ¥615
December 2019 ¥504 ¥644
November 2019 ¥531 ¥679
October 2019 ¥550 ¥703
September 2019 ¥531 ¥679
August 2019 ¥492 ¥643
July 2019 ¥553 ¥722
June 2019 ¥557 ¥728
May 2019 ¥595 ¥777
April 2019 ¥618 ¥807
March 2019 ¥594 ¥776
February 2019 ¥662 ¥883
January 2019 ¥675 ¥901
December 2018 ¥604 ¥806
November 2018 ¥717 ¥957
October 2018 ¥712 ¥951
September 2018 ¥885 ¥1,181
August 2018 ¥821 ¥1,112
July 2018 ¥808 ¥1,095
June 2018 ¥886 ¥1,200
May 2018 ¥952 ¥1,289
April 2018 ¥992 ¥1,344
March 2018 ¥920 ¥1,246
February 2018 ¥909 ¥1,268
January 2018 ¥1,010 ¥1,409
December 2017 ¥922 ¥1,286
November 2017 ¥918 ¥1,280
October 2017 ¥928 ¥1,295
September 2017 ¥791 ¥1,103
August 2017 ¥725 ¥1,034
July 2017 ¥694 ¥990
June 2017 ¥661 ¥943
May 2017 ¥618 ¥881
April 2017 ¥622 ¥887
March 2017 ¥589 ¥839
February 2017 ¥607 ¥882
January 2017 ¥605 ¥879
December 2016 ¥618 ¥897
November 2016 ¥565 ¥820
October 2016 ¥543 ¥788
September 2016 ¥525 ¥763
August 2016 ¥551 ¥816
July 2016 ¥542 ¥802
June 2016 ¥493 ¥730
May 2016 ¥610 ¥903
April 2016 ¥618 ¥915
March 2016 ¥648 ¥959
February 2016 ¥709 ¥1,059
January 2016 ¥743 ¥1,111
December 2015 ¥747 ¥1,116
November 2015 ¥778 ¥1,163
October 2015 ¥750 ¥1,121
September 2015 ¥691 ¥1,033
August 2015 ¥698 ¥1,053
July 2015 ¥754 ¥1,137
June 2015 ¥793 ¥1,196
May 2015 ¥799 ¥1,205
April 2015 ¥855 ¥1,290
March 2015 ¥863 ¥1,302
February 2015 ¥880 ¥1,346
January 2015 ¥786 ¥1,203
December 2014 ¥855 ¥1,309
November 2014 ¥838 ¥1,283
October 2014 ¥838 ¥1,283
September 2014 ¥859 ¥1,314
August 2014 ¥808 ¥1,255
July 2014 ¥830 ¥1,290
June 2014 ¥920 ¥1,429
May 2014 ¥853 ¥1,326
April 2014 ¥783 ¥1,217
March 2014 ¥888 ¥1,379
February 2014 ¥923 ¥1,462
January 2014 ¥1,005 ¥1,593
December 2013 ¥1,109 ¥1,757
November 2013 ¥1,028 ¥1,629
October 2013 ¥876 ¥1,388
September 2013 ¥910 ¥1,442
August 2013 ¥735 ¥1,200
July 2013 ¥791 ¥1,290
June 2013 ¥721 ¥1,176
May 2013 ¥792 ¥1,292
April 2013 ¥868 ¥1,417
March 2013 ¥612 ¥999
February 2013 ¥493 ¥822
January 2013 ¥452 ¥753
December 2012 ¥363 ¥605
November 2012 ¥276 ¥460
October 2012 ¥250 ¥416
September 2012 ¥233 ¥389
August 2012 ¥225 ¥385
July 2012 ¥226 ¥386
June 2012 ¥263 ¥450
May 2012 ¥226 ¥386
April 2012 ¥273 ¥466
March 2012 ¥341 ¥582
February 2012 ¥323 ¥561
January 2012 ¥221 ¥383
December 2011 ¥190 ¥329
November 2011 ¥219 ¥381
October 2011 ¥265 ¥460
September 2011 ¥266 ¥461
August 2011 ¥256 ¥454
July 2011 ¥247 ¥438
June 2011 ¥279 ¥495
May 2011 ¥249 ¥443
April 2011 ¥284 ¥505
March 2011 ¥318 ¥565
February 2011 ¥343 ¥622
January 2011 ¥336 ¥610
December 2010 ¥339 ¥615
November 2010 ¥302 ¥548
October 2010 ¥251 ¥456
September 2010 ¥320 ¥580
August 2010 ¥303 ¥561
July 2010 ¥311 ¥575
June 2010 ¥321 ¥595
May 2010 ¥320 ¥593
April 2010 ¥367 ¥679
March 2010 ¥345 ¥639
February 2010 ¥312 ¥589
January 2010 ¥303 ¥571
December 2009 ¥330 ¥622
November 2009 ¥314 ¥593
October 2009 ¥364 ¥686
September 2009 ¥326 ¥616
August 2009 ¥343 ¥659
July 2009 ¥378 ¥726
June 2009 ¥417 ¥801
May 2009 ¥359 ¥690
April 2009 ¥291 ¥559
March 2009 ¥220 ¥423
February 2009 ¥225 ¥443
January 2009 ¥266 ¥523
December 2008 ¥362 ¥712
November 2008 ¥359 ¥706
October 2008 ¥393 ¥773
September 2008 ¥550 ¥1,081
August 2008 ¥541 ¥1,078
July 2008 ¥538 ¥1,072
June 2008 ¥488 ¥973
May 2008 ¥537 ¥1,070
April 2008 ¥569 ¥1,134
March 2008 ¥502 ¥999
February 2008 ¥548 ¥1,108
January 2008 ¥508 ¥1,027
December 2007 ¥510 ¥1,031
November 2007 ¥603 ¥1,220
October 2007 ¥618 ¥1,250
September 2007 ¥603 ¥1,219
August 2007 ¥641 ¥1,317
July 2007 ¥771 ¥1,583
June 2007 ¥868 ¥1,784
May 2007 ¥930 ¥1,910
April 2007 ¥948 ¥1,947
March 2007 ¥921 ¥1,892
February 2007 ¥944 ¥1,970
January 2007 ¥910 ¥1,898
December 2006 ¥823 ¥1,717
November 2006 ¥777 ¥1,621
October 2006 ¥767 ¥1,600
September 2006 ¥758 ¥1,581
August 2006 ¥835 ¥1,753
July 2006 ¥809 ¥1,699
June 2006 ¥824 ¥1,731
May 2006 ¥853 ¥1,792
April 2006 ¥993 ¥2,085
March 2006 ¥1,081 ¥2,270
February 2006 ¥1,069 ¥2,300
January 2006 ¥1,046 ¥2,250
December 2005 ¥981 ¥2,110
November 2005 ¥762 ¥1,640
October 2005 ¥576 ¥1,240
September 2005 ¥598 ¥1,286
August 2005 ¥510 ¥1,110
July 2005 ¥471 ¥1,025
June 2005 ¥473 ¥1,030
May 2005 ¥451 ¥983
April 2005 ¥446 ¥971
March 2005 ¥518 ¥1,128
February 2005 ¥523 ¥1,154
January 2005 ¥434 ¥957
December 2004 ¥432 ¥953
November 2004 ¥402 ¥887
October 2004 ¥361 ¥796
September 2004 ¥377 ¥831
August 2004 ¥370 ¥830
July 2004 ¥401 ¥899
June 2004 ¥403 ¥904
May 2004 ¥340 ¥761
April 2004 ¥370 ¥830
March 2004 ¥326 ¥730
February 2004 ¥265 ¥610
January 2004 ¥247 ¥568
December 2003 ¥214 ¥493
November 2003 ¥213 ¥490
October 2003 ¥237 ¥545
September 2003 ¥187 ¥429
August 2003 ¥185 ¥425
July 2003 ¥186 ¥428
June 2003 ¥158 ¥364
May 2003 ¥102 ¥235
April 2003 ¥76 ¥175
March 2003 ¥94 ¥215
February 2003 ¥112 ¥261
January 2003 ¥99 ¥231
December 2002 ¥86 ¥200
November 2002 ¥99 ¥230
October 2002 ¥122 ¥283
September 2002 ¥142 ¥331
August 2002 ¥150 ¥350
July 2002 ¥189 ¥440
June 2002 ¥195 ¥453
May 2002 ¥220 ¥512
April 2002 ¥213 ¥495
March 2002 ¥215 ¥500
February 2002 ¥173 ¥405
January 2002 ¥146 ¥342
December 2001 ¥171 ¥400
November 2001 ¥171 ¥400
October 2001 ¥165 ¥386
September 2001 ¥166 ¥390
August 2001 ¥186 ¥435
July 2001 ¥209 ¥490
June 2001 ¥233 ¥545
May 2001 ¥219 ¥514
April 2001 ¥239 ¥559
March 2001 ¥214 ¥502
February 2001 ¥195 ¥460
January 2001 ¥194 ¥457

8624.T

Price: ¥827

52 week price:
566.00
886.00

5-year range yield:
4.09%
7.03%

Forward Dividend Yield: 4.11%

Payout Ratio: 95.88%

Payout Ratio Range:
95.88%
103.41%

Dividend Per Share: 34.00 JPY

Earnings Per Share: 56.93 JPY

P/E Ratio: 22.85

Exchange: JPX

Sector: Financial Services

Industry: Asset Management

Market Capitalization: 27.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 2.50%

DGR5: -8.53%

DGR10: 13.97%

DGR20: 30.00%

Links: