MATSUI SECURITIES CO - Price History
Monthly price history for 8628.T (MATSUI SECURITIES CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥811 | ¥811 |
| April 2024 | ¥808 | ¥808 |
| March 2024 | ¥829 | ¥829 |
| February 2024 | ¥831 | ¥851 |
| January 2024 | ¥811 | ¥830 |
| December 2023 | ¥715 | ¥732 |
| November 2023 | ¥725 | ¥742 |
| October 2023 | ¥733 | ¥750 |
| September 2023 | ¥802 | ¥821 |
| August 2023 | ¥764 | ¥801 |
| July 2023 | ¥766 | ¥803 |
| June 2023 | ¥757 | ¥794 |
| May 2023 | ¥736 | ¥771 |
| April 2023 | ¥742 | ¥778 |
| March 2023 | ¥747 | ¥783 |
| February 2023 | ¥754 | ¥811 |
| January 2023 | ¥723 | ¥777 |
| December 2022 | ¥730 | ¥785 |
| November 2022 | ¥731 | ¥786 |
| October 2022 | ¥737 | ¥792 |
| September 2022 | ¥726 | ¥780 |
| August 2022 | ¥720 | ¥794 |
| July 2022 | ¥728 | ¥803 |
| June 2022 | ¥729 | ¥805 |
| May 2022 | ¥741 | ¥818 |
| April 2022 | ¥729 | ¥805 |
| March 2022 | ¥731 | ¥807 |
| February 2022 | ¥714 | ¥807 |
| January 2022 | ¥706 | ¥798 |
| December 2021 | ¥700 | ¥791 |
| November 2021 | ¥691 | ¥781 |
| October 2021 | ¥723 | ¥817 |
| September 2021 | ¥720 | ¥814 |
| August 2021 | ¥694 | ¥803 |
| July 2021 | ¥679 | ¥786 |
| June 2021 | ¥700 | ¥810 |
| May 2021 | ¥720 | ¥833 |
| April 2021 | ¥740 | ¥857 |
| March 2021 | ¥778 | ¥901 |
| February 2021 | ¥770 | ¥911 |
| January 2021 | ¥688 | ¥814 |
| December 2020 | ¥685 | ¥810 |
| November 2020 | ¥710 | ¥840 |
| October 2020 | ¥704 | ¥833 |
| September 2020 | ¥796 | ¥942 |
| August 2020 | ¥782 | ¥945 |
| July 2020 | ¥713 | ¥861 |
| June 2020 | ¥687 | ¥830 |
| May 2020 | ¥701 | ¥847 |
| April 2020 | ¥654 | ¥790 |
| March 2020 | ¥657 | ¥793 |
| February 2020 | ¥675 | ¥837 |
| January 2020 | ¥723 | ¥897 |
| December 2019 | ¥698 | ¥866 |
| November 2019 | ¥721 | ¥894 |
| October 2019 | ¥721 | ¥894 |
| September 2019 | ¥732 | ¥908 |
| August 2019 | ¥690 | ¥877 |
| July 2019 | ¥713 | ¥907 |
| June 2019 | ¥799 | ¥1,016 |
| May 2019 | ¥804 | ¥1,022 |
| April 2019 | ¥779 | ¥990 |
| March 2019 | ¥819 | ¥1,042 |
| February 2019 | ¥919 | ¥1,208 |
| January 2019 | ¥887 | ¥1,166 |
| December 2018 | ¥879 | ¥1,155 |
| November 2018 | ¥978 | ¥1,286 |
| October 2018 | ¥876 | ¥1,151 |
| September 2018 | ¥908 | ¥1,194 |
| August 2018 | ¥880 | ¥1,175 |
| July 2018 | ¥833 | ¥1,112 |
| June 2018 | ¥793 | ¥1,059 |
| May 2018 | ¥771 | ¥1,029 |
| April 2018 | ¥800 | ¥1,068 |
| March 2018 | ¥722 | ¥964 |
| February 2018 | ¥773 | ¥1,061 |
| January 2018 | ¥754 | ¥1,035 |
| December 2017 | ¥693 | ¥951 |
| November 2017 | ¥716 | ¥983 |
| October 2017 | ¥691 | ¥949 |
| September 2017 | ¥618 | ¥848 |
| August 2017 | ¥601 | ¥842 |
| July 2017 | ¥645 | ¥903 |
| June 2017 | ¥654 | ¥916 |
| May 2017 | ¥646 | ¥904 |
| April 2017 | ¥648 | ¥908 |
| March 2017 | ¥622 | ¥871 |
| February 2017 | ¥644 | ¥922 |
| January 2017 | ¥677 | ¥969 |
| December 2016 | ¥703 | ¥1,007 |
| November 2016 | ¥615 | ¥880 |
| October 2016 | ¥587 | ¥841 |
| September 2016 | ¥574 | ¥822 |
| August 2016 | ¥634 | ¥922 |
| July 2016 | ¥623 | ¥905 |
| June 2016 | ¥579 | ¥842 |
| May 2016 | ¥687 | ¥999 |
| April 2016 | ¥656 | ¥953 |
| March 2016 | ¥660 | ¥959 |
| February 2016 | ¥647 | ¥959 |
| January 2016 | ¥698 | ¥1,035 |
| December 2015 | ¥752 | ¥1,115 |
| November 2015 | ¥765 | ¥1,135 |
| October 2015 | ¥723 | ¥1,073 |
| September 2015 | ¥696 | ¥1,032 |
| August 2015 | ¥694 | ¥1,054 |
| July 2015 | ¥747 | ¥1,135 |
| June 2015 | ¥708 | ¥1,075 |
| May 2015 | ¥721 | ¥1,096 |
| April 2015 | ¥738 | ¥1,121 |
| March 2015 | ¥719 | ¥1,092 |
| February 2015 | ¥721 | ¥1,115 |
| January 2015 | ¥650 | ¥1,005 |
| December 2014 | ¥681 | ¥1,053 |
| November 2014 | ¥722 | ¥1,116 |
| October 2014 | ¥673 | ¥1,040 |
| September 2014 | ¥661 | ¥1,022 |
| August 2014 | ¥627 | ¥988 |
| July 2014 | ¥624 | ¥983 |
| June 2014 | ¥653 | ¥1,028 |
| May 2014 | ¥630 | ¥992 |
| April 2014 | ¥596 | ¥939 |
| March 2014 | ¥665 | ¥1,048 |
| February 2014 | ¥691 | ¥1,109 |
| January 2014 | ¥737 | ¥1,184 |
| December 2013 | ¥839 | ¥1,348 |
| November 2013 | ¥732 | ¥1,176 |
| October 2013 | ¥651 | ¥1,045 |
| September 2013 | ¥674 | ¥1,082 |
| August 2013 | ¥507 | ¥836 |
| July 2013 | ¥546 | ¥901 |
| June 2013 | ¥533 | ¥879 |
| May 2013 | ¥631 | ¥1,042 |
| April 2013 | ¥742 | ¥1,225 |
| March 2013 | ¥600 | ¥990 |
| February 2013 | ¥518 | ¥872 |
| January 2013 | ¥500 | ¥842 |
| December 2012 | ¥464 | ¥780 |
| November 2012 | ¥387 | ¥652 |
| October 2012 | ¥320 | ¥538 |
| September 2012 | ¥296 | ¥498 |
| August 2012 | ¥285 | ¥480 |
| July 2012 | ¥275 | ¥464 |
| June 2012 | ¥274 | ¥461 |
| May 2012 | ¥234 | ¥394 |
| April 2012 | ¥292 | ¥492 |
| March 2012 | ¥317 | ¥533 |
| February 2012 | ¥294 | ¥508 |
| January 2012 | ¥239 | ¥413 |
| December 2011 | ¥217 | ¥376 |
| November 2011 | ¥205 | ¥354 |
| October 2011 | ¥218 | ¥377 |
| September 2011 | ¥204 | ¥353 |
| August 2011 | ¥202 | ¥349 |
| July 2011 | ¥224 | ¥387 |
| June 2011 | ¥223 | ¥386 |
| May 2011 | ¥215 | ¥371 |
| April 2011 | ¥230 | ¥397 |
| March 2011 | ¥261 | ¥452 |
| February 2011 | ¥325 | ¥582 |
| January 2011 | ¥305 | ¥545 |
| December 2010 | ¥323 | ¥578 |
| November 2010 | ¥292 | ¥522 |
| October 2010 | ¥255 | ¥456 |
| September 2010 | ¥261 | ¥467 |
| August 2010 | ¥268 | ¥480 |
| July 2010 | ¥286 | ¥511 |
| June 2010 | ¥306 | ¥547 |
| May 2010 | ¥341 | ¥610 |
| April 2010 | ¥396 | ¥708 |
| March 2010 | ¥374 | ¥668 |
| February 2010 | ¥326 | ¥596 |
| January 2010 | ¥338 | ¥617 |
| December 2009 | ¥353 | ¥645 |
| November 2009 | ¥320 | ¥585 |
| October 2009 | ¥362 | ¥661 |
| September 2009 | ¥401 | ¥732 |
| August 2009 | ¥472 | ¥862 |
| July 2009 | ¥494 | ¥902 |
| June 2009 | ¥480 | ¥876 |
| May 2009 | ¥422 | ¥771 |
| April 2009 | ¥382 | ¥698 |
| March 2009 | ¥352 | ¥642 |
| February 2009 | ¥306 | ¥567 |
| January 2009 | ¥369 | ¥685 |
| December 2008 | ¥401 | ¥743 |
| November 2008 | ¥344 | ¥637 |
| October 2008 | ¥338 | ¥626 |
| September 2008 | ¥404 | ¥750 |
| August 2008 | ¥419 | ¥777 |
| July 2008 | ¥420 | ¥779 |
| June 2008 | ¥344 | ¥638 |
| May 2008 | ¥406 | ¥753 |
| April 2008 | ¥394 | ¥730 |
| March 2008 | ¥304 | ¥564 |
| February 2008 | ¥371 | ¥705 |
| January 2008 | ¥387 | ¥735 |
| December 2007 | ¥466 | ¥885 |
| November 2007 | ¥481 | ¥913 |
| October 2007 | ¥477 | ¥905 |
| September 2007 | ¥463 | ¥880 |
| August 2007 | ¥509 | ¥966 |
| July 2007 | ¥524 | ¥996 |
| June 2007 | ¥581 | ¥1,103 |
| May 2007 | ¥503 | ¥955 |
| April 2007 | ¥470 | ¥892 |
| March 2007 | ¥544 | ¥1,033 |
| February 2007 | ¥622 | ¥1,207 |
| January 2007 | ¥551 | ¥1,069 |
| December 2006 | ¥465 | ¥903 |
| November 2006 | ¥453 | ¥879 |
| October 2006 | ¥531 | ¥1,030 |
| September 2006 | ¥508 | ¥985 |
| August 2006 | ¥537 | ¥1,043 |
| July 2006 | ¥473 | ¥917 |
| June 2006 | ¥558 | ¥1,083 |
| May 2006 | ¥634 | ¥1,230 |
| April 2006 | ¥785 | ¥1,523 |
| March 2006 | ¥841 | ¥1,632 |
| February 2006 | ¥821 | ¥1,616 |
| January 2006 | ¥909 | ¥1,790 |
| December 2005 | ¥832 | ¥1,637 |
| November 2005 | ¥604 | ¥1,190 |
| October 2005 | ¥653 | ¥1,286 |
| September 2005 | ¥700 | ¥1,379 |
| August 2005 | ¥590 | ¥1,162 |
| July 2005 | ¥516 | ¥1,016 |
| June 2005 | ¥605 | ¥1,192 |
| May 2005 | ¥636 | ¥1,253 |
| April 2005 | ¥724 | ¥1,425 |
| March 2005 | ¥725 | ¥1,428 |
| February 2005 | ¥621 | ¥1,260 |
| January 2005 | ¥606 | ¥1,230 |
| December 2004 | ¥587 | ¥1,190 |
| November 2004 | ¥529 | ¥1,073 |
| October 2004 | ¥462 | ¥937 |
| September 2004 | ¥454 | ¥922 |
| August 2004 | ¥518 | ¥1,050 |
| July 2004 | ¥503 | ¥1,020 |
| June 2004 | ¥610 | ¥1,237 |
| May 2004 | ¥559 | ¥1,133 |
| April 2004 | ¥598 | ¥1,213 |
| March 2004 | ¥534 | ¥1,083 |
| February 2004 | ¥448 | ¥917 |
| January 2004 | ¥436 | ¥892 |
| December 2003 | ¥399 | ¥815 |
| November 2003 | ¥372 | ¥760 |
| October 2003 | ¥431 | ¥880 |
| September 2003 | ¥281 | ¥574 |
| August 2003 | ¥254 | ¥520 |
| July 2003 | ¥247 | ¥506 |
| June 2003 | ¥200 | ¥408 |
| May 2003 | ¥125 | ¥256 |
| April 2003 | ¥122 | ¥248 |
| March 2003 | ¥151 | ¥309 |
| February 2003 | ¥148 | ¥303 |
| January 2003 | ¥140 | ¥288 |
| December 2002 | ¥125 | ¥257 |
| November 2002 | ¥142 | ¥292 |
| October 2002 | ¥127 | ¥262 |
| September 2002 | ¥149 | ¥307 |
| August 2002 | ¥171 | ¥350 |
| July 2002 | ¥203 | ¥416 |
| June 2002 | ¥250 | ¥513 |
| May 2002 | ¥276 | ¥567 |
| April 2002 | ¥257 | ¥528 |
| March 2002 | ¥271 | ¥557 |
| February 2002 | ¥253 | ¥520 |
| January 2002 | ¥248 | ¥510 |
| December 2001 | ¥304 | ¥626 |
| November 2001 | ¥315 | ¥648 |
| October 2001 | ¥274 | ¥563 |
| September 2001 | ¥287 | ¥590 |
| August 2001 | ¥264 | ¥543 |
8628.T
Price: ¥809
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: 116.04%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 38.03 JPY
P/E Ratio: 24.96
Exchange: JPX
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 207.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: -3.70%
DGR5: -0.34%
DGR10: 14.75%