INTELLEX CO LTD - Price History
Monthly price history for 8940.T (INTELLEX CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥552 | ¥552 |
| April 2024 | ¥561 | ¥561 |
| March 2024 | ¥634 | ¥634 |
| February 2024 | ¥550 | ¥550 |
| January 2024 | ¥572 | ¥572 |
| December 2023 | ¥487 | ¥487 |
| November 2023 | ¥501 | ¥501 |
| October 2023 | ¥486 | ¥495 |
| September 2023 | ¥528 | ¥538 |
| August 2023 | ¥500 | ¥509 |
| July 2023 | ¥503 | ¥512 |
| June 2023 | ¥521 | ¥530 |
| May 2023 | ¥526 | ¥535 |
| April 2023 | ¥552 | ¥571 |
| March 2023 | ¥546 | ¥565 |
| February 2023 | ¥545 | ¥564 |
| January 2023 | ¥558 | ¥577 |
| December 2022 | ¥483 | ¥500 |
| November 2022 | ¥524 | ¥542 |
| October 2022 | ¥510 | ¥537 |
| September 2022 | ¥524 | ¥551 |
| August 2022 | ¥533 | ¥561 |
| July 2022 | ¥528 | ¥555 |
| June 2022 | ¥545 | ¥573 |
| May 2022 | ¥575 | ¥605 |
| April 2022 | ¥592 | ¥637 |
| March 2022 | ¥652 | ¥701 |
| February 2022 | ¥599 | ¥644 |
| January 2022 | ¥589 | ¥633 |
| December 2021 | ¥623 | ¥670 |
| November 2021 | ¥608 | ¥654 |
| October 2021 | ¥646 | ¥708 |
| September 2021 | ¥698 | ¥764 |
| August 2021 | ¥678 | ¥743 |
| July 2021 | ¥617 | ¥676 |
| June 2021 | ¥658 | ¥721 |
| May 2021 | ¥714 | ¥782 |
| April 2021 | ¥718 | ¥811 |
| March 2021 | ¥606 | ¥685 |
| February 2021 | ¥492 | ¥556 |
| January 2021 | ¥504 | ¥569 |
| December 2020 | ¥470 | ¥531 |
| November 2020 | ¥496 | ¥560 |
| October 2020 | ¥442 | ¥509 |
| September 2020 | ¥425 | ¥490 |
| August 2020 | ¥418 | ¥481 |
| July 2020 | ¥403 | ¥464 |
| June 2020 | ¥424 | ¥489 |
| May 2020 | ¥454 | ¥523 |
| April 2020 | ¥464 | ¥546 |
| March 2020 | ¥417 | ¥490 |
| February 2020 | ¥459 | ¥540 |
| January 2020 | ¥619 | ¥728 |
| December 2019 | ¥653 | ¥768 |
| November 2019 | ¥608 | ¥715 |
| October 2019 | ¥631 | ¥754 |
| September 2019 | ¥591 | ¥706 |
| August 2019 | ¥615 | ¥734 |
| July 2019 | ¥633 | ¥756 |
| June 2019 | ¥553 | ¥660 |
| May 2019 | ¥548 | ¥654 |
| April 2019 | ¥596 | ¥729 |
| March 2019 | ¥568 | ¥695 |
| February 2019 | ¥572 | ¥700 |
| January 2019 | ¥532 | ¥651 |
| December 2018 | ¥510 | ¥624 |
| November 2018 | ¥624 | ¥764 |
| October 2018 | ¥620 | ¥775 |
| September 2018 | ¥653 | ¥816 |
| August 2018 | ¥679 | ¥849 |
| July 2018 | ¥696 | ¥870 |
| June 2018 | ¥772 | ¥965 |
| May 2018 | ¥809 | ¥1,011 |
| April 2018 | ¥846 | ¥1,074 |
| March 2018 | ¥846 | ¥1,074 |
| February 2018 | ¥894 | ¥1,135 |
| January 2018 | ¥982 | ¥1,247 |
| December 2017 | ¥831 | ¥1,056 |
| November 2017 | ¥789 | ¥1,002 |
| October 2017 | ¥772 | ¥998 |
| September 2017 | ¥718 | ¥927 |
| August 2017 | ¥667 | ¥862 |
| July 2017 | ¥670 | ¥866 |
| June 2017 | ¥649 | ¥838 |
| May 2017 | ¥662 | ¥855 |
| April 2017 | ¥635 | ¥836 |
| March 2017 | ¥624 | ¥822 |
| February 2017 | ¥631 | ¥831 |
| January 2017 | ¥612 | ¥806 |
| December 2016 | ¥559 | ¥736 |
| November 2016 | ¥538 | ¥708 |
| October 2016 | ¥537 | ¥723 |
| September 2016 | ¥557 | ¥750 |
| August 2016 | ¥551 | ¥742 |
| July 2016 | ¥541 | ¥728 |
| June 2016 | ¥647 | ¥871 |
| May 2016 | ¥617 | ¥831 |
| April 2016 | ¥643 | ¥869 |
| March 2016 | ¥765 | ¥1,034 |
| February 2016 | ¥663 | ¥896 |
| January 2016 | ¥688 | ¥930 |
| December 2015 | ¥654 | ¥884 |
| November 2015 | ¥584 | ¥789 |
| October 2015 | ¥566 | ¥781 |
| September 2015 | ¥508 | ¥701 |
| August 2015 | ¥513 | ¥707 |
| July 2015 | ¥592 | ¥817 |
| June 2015 | ¥579 | ¥798 |
| May 2015 | ¥602 | ¥830 |
| April 2015 | ¥614 | ¥857 |
| March 2015 | ¥582 | ¥812 |
| February 2015 | ¥525 | ¥732 |
| January 2015 | ¥453 | ¥632 |
| December 2014 | ¥441 | ¥615 |
| November 2014 | ¥467 | ¥652 |
| October 2014 | ¥448 | ¥635 |
| September 2014 | ¥477 | ¥675 |
| August 2014 | ¥498 | ¥706 |
| July 2014 | ¥498 | ¥706 |
| June 2014 | ¥646 | ¥915 |
| May 2014 | ¥579 | ¥820 |
| April 2014 | ¥548 | ¥790 |
| March 2014 | ¥756 | ¥1,089 |
| February 2014 | ¥750 | ¥1,080 |
| January 2014 | ¥715 | ¥1,030 |
| December 2013 | ¥737 | ¥1,062 |
| November 2013 | ¥681 | ¥981 |
| October 2013 | ¥602 | ¥880 |
| September 2013 | ¥541 | ¥791 |
| August 2013 | ¥369 | ¥539 |
| July 2013 | ¥407 | ¥595 |
| June 2013 | ¥354 | ¥517 |
| May 2013 | ¥324 | ¥473 |
| April 2013 | ¥373 | ¥556 |
| March 2013 | ¥328 | ¥490 |
| February 2013 | ¥247 | ¥369 |
| January 2013 | ¥261 | ¥389 |
| December 2012 | ¥204 | ¥304 |
| November 2012 | ¥212 | ¥317 |
| October 2012 | ¥176 | ¥262 |
| September 2012 | ¥179 | ¥267 |
| August 2012 | ¥180 | ¥269 |
| July 2012 | ¥181 | ¥270 |
| June 2012 | ¥203 | ¥303 |
| May 2012 | ¥188 | ¥280 |
| April 2012 | ¥222 | ¥332 |
| March 2012 | ¥226 | ¥336 |
| February 2012 | ¥222 | ¥332 |
| January 2012 | ¥201 | ¥300 |
| December 2011 | ¥219 | ¥326 |
| November 2011 | ¥251 | ¥375 |
| October 2011 | ¥265 | ¥395 |
| September 2011 | ¥217 | ¥323 |
| August 2011 | ¥240 | ¥358 |
| July 2011 | ¥277 | ¥413 |
| June 2011 | ¥302 | ¥451 |
| May 2011 | ¥303 | ¥452 |
| April 2011 | ¥316 | ¥480 |
| March 2011 | ¥318 | ¥482 |
| February 2011 | ¥460 | ¥698 |
| January 2011 | ¥438 | ¥664 |
| December 2010 | ¥448 | ¥680 |
| November 2010 | ¥409 | ¥621 |
| October 2010 | ¥369 | ¥574 |
| September 2010 | ¥381 | ¥593 |
| August 2010 | ¥389 | ¥605 |
| July 2010 | ¥429 | ¥667 |
| June 2010 | ¥437 | ¥680 |
| May 2010 | ¥462 | ¥719 |
| April 2010 | ¥592 | ¥940 |
| March 2010 | ¥520 | ¥826 |
| February 2010 | ¥460 | ¥730 |
| January 2010 | ¥563 | ¥894 |
| December 2009 | ¥496 | ¥787 |
| November 2009 | ¥400 | ¥635 |
| October 2009 | ¥498 | ¥791 |
| September 2009 | ¥419 | ¥665 |
| August 2009 | ¥532 | ¥845 |
| July 2009 | ¥388 | ¥616 |
| June 2009 | ¥214 | ¥340 |
| May 2009 | ¥181 | ¥288 |
| April 2009 | ¥148 | ¥236 |
| March 2009 | ¥158 | ¥251 |
| February 2009 | ¥150 | ¥238 |
| January 2009 | ¥171 | ¥272 |
| December 2008 | ¥136 | ¥216 |
| November 2008 | ¥149 | ¥236 |
| October 2008 | ¥161 | ¥255 |
| September 2008 | ¥258 | ¥410 |
| August 2008 | ¥189 | ¥300 |
| July 2008 | ¥299 | ¥475 |
| June 2008 | ¥309 | ¥490 |
| May 2008 | ¥481 | ¥764 |
| April 2008 | ¥649 | ¥1,030 |
| March 2008 | ¥516 | ¥820 |
| February 2008 | ¥762 | ¥1,210 |
| January 2008 | ¥856 | ¥1,360 |
| December 2007 | ¥1,071 | ¥1,700 |
| November 2007 | ¥1,341 | ¥2,130 |
| October 2007 | ¥1,588 | ¥2,560 |
| September 2007 | ¥1,358 | ¥2,190 |
| August 2007 | ¥1,507 | ¥2,430 |
| July 2007 | ¥1,774 | ¥2,860 |
| June 2007 | ¥1,799 | ¥2,900 |
| May 2007 | ¥1,693 | ¥2,730 |
8940.T
Price: ¥552
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.26%
Payout Ratio: 76.24%
Payout Ratio Range:
Dividend Per Share: 18.00 JPY
Earnings Per Share: 13.40 JPY
P/E Ratio: 24.01
Exchange: JPX
Sector: Real Estate
Industry: Real Estate - Diversified
Market Capitalization: 4.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 3.15%
DGR5: -5.92%