SPARX GROUP CO.LTD - Price History
Monthly price history for 8739.T (SPARX GROUP CO.LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,827 | ¥1,827 |
| April 2024 | ¥1,825 | ¥1,825 |
| March 2024 | ¥1,877 | ¥1,877 |
| February 2024 | ¥1,833 | ¥1,897 |
| January 2024 | ¥1,768 | ¥1,830 |
| December 2023 | ¥1,557 | ¥1,612 |
| November 2023 | ¥1,439 | ¥1,489 |
| October 2023 | ¥1,385 | ¥1,434 |
| September 2023 | ¥1,456 | ¥1,507 |
| August 2023 | ¥1,452 | ¥1,503 |
| July 2023 | ¥1,460 | ¥1,511 |
| June 2023 | ¥1,476 | ¥1,528 |
| May 2023 | ¥1,343 | ¥1,390 |
| April 2023 | ¥1,425 | ¥1,475 |
| March 2023 | ¥1,399 | ¥1,448 |
| February 2023 | ¥1,481 | ¥1,598 |
| January 2023 | ¥1,677 | ¥1,809 |
| December 2022 | ¥1,551 | ¥1,673 |
| November 2022 | ¥1,582 | ¥1,707 |
| October 2022 | ¥1,392 | ¥1,502 |
| September 2022 | ¥1,236 | ¥1,334 |
| August 2022 | ¥1,395 | ¥1,505 |
| July 2022 | ¥1,395 | ¥1,505 |
| June 2022 | ¥1,228 | ¥1,325 |
| May 2022 | ¥1,233 | ¥1,330 |
| April 2022 | ¥1,191 | ¥1,285 |
| March 2022 | ¥1,270 | ¥1,370 |
| February 2022 | ¥1,127 | ¥1,270 |
| January 2022 | ¥1,149 | ¥1,295 |
| December 2021 | ¥1,326 | ¥1,495 |
| November 2021 | ¥1,384 | ¥1,560 |
| October 2021 | ¥1,308 | ¥1,475 |
| September 2021 | ¥1,366 | ¥1,540 |
| August 2021 | ¥1,215 | ¥1,370 |
| July 2021 | ¥1,095 | ¥1,235 |
| June 2021 | ¥1,135 | ¥1,280 |
| May 2021 | ¥1,246 | ¥1,405 |
| April 2021 | ¥1,268 | ¥1,430 |
| March 2021 | ¥1,322 | ¥1,490 |
| February 2021 | ¥1,366 | ¥1,595 |
| January 2021 | ¥1,272 | ¥1,485 |
| December 2020 | ¥1,092 | ¥1,275 |
| November 2020 | ¥1,006 | ¥1,175 |
| October 2020 | ¥959 | ¥1,120 |
| September 2020 | ¥963 | ¥1,125 |
| August 2020 | ¥878 | ¥1,025 |
| July 2020 | ¥809 | ¥945 |
| June 2020 | ¥925 | ¥1,080 |
| May 2020 | ¥951 | ¥1,110 |
| April 2020 | ¥749 | ¥875 |
| March 2020 | ¥711 | ¥830 |
| February 2020 | ¥905 | ¥1,110 |
| January 2020 | ¥1,085 | ¥1,330 |
| December 2019 | ¥1,024 | ¥1,255 |
| November 2019 | ¥1,040 | ¥1,275 |
| October 2019 | ¥1,093 | ¥1,340 |
| September 2019 | ¥1,015 | ¥1,245 |
| August 2019 | ¥962 | ¥1,180 |
| July 2019 | ¥930 | ¥1,140 |
| June 2019 | ¥926 | ¥1,135 |
| May 2019 | ¥962 | ¥1,180 |
| April 2019 | ¥975 | ¥1,195 |
| March 2019 | ¥954 | ¥1,170 |
| February 2019 | ¥846 | ¥1,050 |
| January 2019 | ¥745 | ¥925 |
| December 2018 | ¥745 | ¥925 |
| November 2018 | ¥939 | ¥1,165 |
| October 2018 | ¥975 | ¥1,210 |
| September 2018 | ¥1,197 | ¥1,485 |
| August 2018 | ¥1,060 | ¥1,315 |
| July 2018 | ¥1,056 | ¥1,310 |
| June 2018 | ¥1,015 | ¥1,260 |
| May 2018 | ¥1,140 | ¥1,415 |
| April 2018 | ¥1,201 | ¥1,490 |
| March 2018 | ¥1,160 | ¥1,440 |
| February 2018 | ¥1,227 | ¥1,560 |
| January 2018 | ¥1,384 | ¥1,760 |
| December 2017 | ¥1,227 | ¥1,560 |
| November 2017 | ¥1,266 | ¥1,610 |
| October 2017 | ¥1,089 | ¥1,385 |
| September 2017 | ¥814 | ¥1,035 |
| August 2017 | ¥786 | ¥1,000 |
| July 2017 | ¥865 | ¥1,100 |
| June 2017 | ¥849 | ¥1,080 |
| May 2017 | ¥861 | ¥1,095 |
| April 2017 | ¥818 | ¥1,040 |
| March 2017 | ¥830 | ¥1,055 |
| February 2017 | ¥857 | ¥1,110 |
| January 2017 | ¥872 | ¥1,130 |
| December 2016 | ¥876 | ¥1,135 |
| November 2016 | ¥872 | ¥1,130 |
| October 2016 | ¥776 | ¥1,005 |
| September 2016 | ¥695 | ¥900 |
| August 2016 | ¥691 | ¥895 |
| July 2016 | ¥714 | ¥925 |
| June 2016 | ¥703 | ¥910 |
| May 2016 | ¥865 | ¥1,120 |
| April 2016 | ¥842 | ¥1,090 |
| March 2016 | ¥880 | ¥1,140 |
| February 2016 | ¥793 | ¥1,045 |
| January 2016 | ¥925 | ¥1,220 |
| December 2015 | ¥1,100 | ¥1,450 |
| November 2015 | ¥1,286 | ¥1,695 |
| October 2015 | ¥1,244 | ¥1,640 |
| September 2015 | ¥1,092 | ¥1,440 |
| August 2015 | ¥1,399 | ¥1,845 |
| July 2015 | ¥1,403 | ¥1,850 |
| June 2015 | ¥975 | ¥1,285 |
| May 2015 | ¥944 | ¥1,245 |
| April 2015 | ¥937 | ¥1,235 |
| March 2015 | ¥827 | ¥1,090 |
| February 2015 | ¥787 | ¥1,050 |
| January 2015 | ¥772 | ¥1,030 |
| December 2014 | ¥772 | ¥1,030 |
| November 2014 | ¥840 | ¥1,120 |
| October 2014 | ¥806 | ¥1,075 |
| September 2014 | ¥814 | ¥1,085 |
| August 2014 | ¥825 | ¥1,100 |
| July 2014 | ¥870 | ¥1,160 |
| June 2014 | ¥881 | ¥1,175 |
| May 2014 | ¥709 | ¥945 |
| April 2014 | ¥686 | ¥915 |
| March 2014 | ¥769 | ¥1,025 |
| February 2014 | ¥810 | ¥1,095 |
| January 2014 | ¥1,069 | ¥1,445 |
| December 2013 | ¥1,102 | ¥1,490 |
| November 2013 | ¥814 | ¥1,100 |
| October 2013 | ¥769 | ¥1,040 |
| September 2013 | ¥954 | ¥1,290 |
| August 2013 | ¥596 | ¥805 |
| July 2013 | ¥584 | ¥790 |
| June 2013 | ¥664 | ¥898 |
| May 2013 | ¥1,184 | ¥1,600 |
| April 2013 | ¥1,210 | ¥1,635 |
| March 2013 | ¥663 | ¥896 |
| February 2013 | ¥455 | ¥615 |
| January 2013 | ¥381 | ¥515 |
| December 2012 | ¥328 | ¥444 |
| November 2012 | ¥218 | ¥294 |
| October 2012 | ¥193 | ¥261 |
| September 2012 | ¥184 | ¥249 |
| August 2012 | ¥189 | ¥256 |
| July 2012 | ¥189 | ¥256 |
| June 2012 | ¥247 | ¥334 |
| May 2012 | ¥202 | ¥272 |
| April 2012 | ¥237 | ¥320 |
| March 2012 | ¥283 | ¥382 |
| February 2012 | ¥301 | ¥408 |
| January 2012 | ¥223 | ¥301 |
| December 2011 | ¥198 | ¥268 |
| November 2011 | ¥167 | ¥226 |
| October 2011 | ¥230 | ¥311 |
| September 2011 | ¥253 | ¥342 |
| August 2011 | ¥294 | ¥398 |
| July 2011 | ¥308 | ¥417 |
| June 2011 | ¥295 | ¥399 |
| May 2011 | ¥288 | ¥389 |
| April 2011 | ¥334 | ¥451 |
| March 2011 | ¥328 | ¥444 |
| February 2011 | ¥436 | ¥590 |
| January 2011 | ¥372 | ¥502 |
| December 2010 | ¥338 | ¥458 |
| November 2010 | ¥288 | ¥389 |
| October 2010 | ¥249 | ¥336 |
| September 2010 | ¥264 | ¥358 |
| August 2010 | ¥266 | ¥360 |
| July 2010 | ¥306 | ¥414 |
| June 2010 | ¥298 | ¥403 |
| May 2010 | ¥452 | ¥612 |
| April 2010 | ¥563 | ¥761 |
| March 2010 | ¥437 | ¥591 |
| February 2010 | ¥361 | ¥488 |
| January 2010 | ¥436 | ¥590 |
| December 2009 | ¥403 | ¥545 |
| November 2009 | ¥279 | ¥377 |
| October 2009 | ¥344 | ¥465 |
| September 2009 | ¥354 | ¥478 |
| August 2009 | ¥522 | ¥705 |
| July 2009 | ¥598 | ¥809 |
| June 2009 | ¥737 | ¥996 |
| May 2009 | ¥562 | ¥760 |
| April 2009 | ¥481 | ¥650 |
| March 2009 | ¥276 | ¥374 |
| February 2009 | ¥235 | ¥317 |
| January 2009 | ¥384 | ¥520 |
| December 2008 | ¥503 | ¥680 |
| November 2008 | ¥480 | ¥650 |
| October 2008 | ¥583 | ¥788 |
| September 2008 | ¥890 | ¥1,202 |
| August 2008 | ¥898 | ¥1,214 |
| July 2008 | ¥1,147 | ¥1,550 |
| June 2008 | ¥1,357 | ¥1,835 |
| May 2008 | ¥1,672 | ¥2,260 |
| April 2008 | ¥1,701 | ¥2,300 |
| March 2008 | ¥1,801 | ¥2,435 |
| February 2008 | ¥1,997 | ¥2,700 |
| January 2008 | ¥1,443 | ¥1,950 |
| December 2007 | ¥1,960 | ¥2,650 |
| November 2007 | ¥2,205 | ¥2,980 |
| October 2007 | ¥2,678 | ¥3,620 |
| September 2007 | ¥1,766 | ¥2,388 |
| August 2007 | ¥2,193 | ¥2,965 |
| July 2007 | ¥2,848 | ¥3,850 |
| June 2007 | ¥3,384 | ¥4,575 |
| May 2007 | ¥3,203 | ¥4,330 |
| April 2007 | ¥2,800 | ¥3,785 |
| March 2007 | ¥3,218 | ¥4,350 |
| February 2007 | ¥3,767 | ¥5,150 |
| January 2007 | ¥3,987 | ¥5,450 |
| December 2006 | ¥3,215 | ¥4,395 |
| November 2006 | ¥2,926 | ¥4,000 |
| October 2006 | ¥3,094 | ¥4,230 |
| September 2006 | ¥3,987 | ¥5,450 |
| August 2006 | ¥4,206 | ¥5,750 |
| July 2006 | ¥4,096 | ¥5,600 |
| June 2006 | ¥4,389 | ¥6,000 |
| May 2006 | ¥4,243 | ¥5,800 |
| April 2006 | ¥5,376 | ¥7,350 |
| March 2006 | ¥5,523 | ¥7,550 |
| February 2006 | ¥4,864 | ¥6,650 |
| January 2006 | ¥5,614 | ¥7,675 |
| December 2005 | ¥6,327 | ¥8,650 |
| November 2005 | ¥4,828 | ¥6,600 |
| October 2005 | ¥5,138 | ¥7,025 |
| September 2005 | ¥4,882 | ¥6,675 |
| August 2005 | ¥4,307 | ¥5,900 |
| July 2005 | ¥4,234 | ¥5,800 |
| June 2005 | ¥4,270 | ¥5,850 |
| May 2005 | ¥3,814 | ¥5,225 |
| April 2005 | ¥4,088 | ¥5,600 |
| March 2005 | ¥4,763 | ¥6,525 |
| February 2005 | ¥5,000 | ¥6,850 |
| January 2005 | ¥4,936 | ¥6,762 |
| December 2004 | ¥4,471 | ¥6,125 |
| November 2004 | ¥3,668 | ¥5,025 |
| October 2004 | ¥2,947 | ¥4,038 |
| September 2004 | ¥3,631 | ¥4,975 |
| August 2004 | ¥4,288 | ¥5,875 |
| July 2004 | ¥4,453 | ¥6,100 |
| June 2004 | ¥6,232 | ¥8,538 |
| May 2004 | ¥4,498 | ¥6,162 |
| April 2004 | ¥7,710 | ¥10,562 |
| March 2004 | ¥5,255 | ¥7,200 |
| February 2004 | ¥2,281 | ¥3,125 |
| January 2004 | ¥1,551 | ¥2,125 |
| December 2003 | ¥1,223 | ¥1,675 |
| November 2003 | ¥1,186 | ¥1,625 |
| October 2003 | ¥1,241 | ¥1,700 |
| September 2003 | ¥1,286 | ¥1,762 |
| August 2003 | ¥1,150 | ¥1,575 |
| July 2003 | ¥844 | ¥1,156 |
| June 2003 | ¥685 | ¥939 |
| May 2003 | ¥446 | ¥611 |
| April 2003 | ¥461 | ¥631 |
| March 2003 | ¥447 | ¥612 |
| February 2003 | ¥461 | ¥631 |
| January 2003 | ¥602 | ¥825 |
| December 2002 | ¥584 | ¥800 |
| November 2002 | ¥776 | ¥1,062 |
| October 2002 | ¥912 | ¥1,250 |
| September 2002 | ¥1,026 | ¥1,406 |
| August 2002 | ¥935 | ¥1,281 |
| July 2002 | ¥1,186 | ¥1,625 |
| June 2002 | ¥1,328 | ¥1,819 |
| May 2002 | ¥1,747 | ¥2,394 |
| April 2002 | ¥1,359 | ¥1,862 |
| March 2002 | ¥1,122 | ¥1,538 |
| February 2002 | ¥855 | ¥1,172 |
| January 2002 | ¥821 | ¥1,125 |
| December 2001 | ¥520 | ¥712 |
8739.T
Price: ¥1,727
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 46.13%
Payout Ratio Range:
Dividend Per Share: 66.00 JPY
Earnings Per Share: 163.71 JPY
P/E Ratio: 12.41
Exchange: JPX
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 71.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 10.44%
DGR5: 30.00%