KEIO CORPORATION - Price History
Monthly price history for 9008.T (KEIO CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,852 | ¥3,852 |
| April 2024 | ¥3,863 | ¥3,863 |
| March 2024 | ¥4,174 | ¥4,174 |
| February 2024 | ¥4,173 | ¥4,203 |
| January 2024 | ¥4,295 | ¥4,326 |
| December 2023 | ¥4,408 | ¥4,439 |
| November 2023 | ¥4,233 | ¥4,263 |
| October 2023 | ¥4,438 | ¥4,470 |
| September 2023 | ¥5,106 | ¥5,142 |
| August 2023 | ¥4,983 | ¥5,040 |
| July 2023 | ¥4,671 | ¥4,724 |
| June 2023 | ¥4,472 | ¥4,523 |
| May 2023 | ¥4,855 | ¥4,910 |
| April 2023 | ¥4,983 | ¥5,040 |
| March 2023 | ¥4,593 | ¥4,645 |
| February 2023 | ¥4,672 | ¥4,745 |
| January 2023 | ¥4,682 | ¥4,755 |
| December 2022 | ¥4,765 | ¥4,840 |
| November 2022 | ¥5,041 | ¥5,120 |
| October 2022 | ¥5,139 | ¥5,220 |
| September 2022 | ¥5,189 | ¥5,270 |
| August 2022 | ¥5,217 | ¥5,320 |
| July 2022 | ¥4,982 | ¥5,080 |
| June 2022 | ¥4,761 | ¥4,855 |
| May 2022 | ¥4,222 | ¥4,305 |
| April 2022 | ¥4,899 | ¥4,995 |
| March 2022 | ¥4,693 | ¥4,785 |
| February 2022 | ¥4,590 | ¥4,700 |
| January 2022 | ¥5,030 | ¥5,150 |
| December 2021 | ¥4,952 | ¥5,070 |
| November 2021 | ¥4,991 | ¥5,110 |
| October 2021 | ¥5,606 | ¥5,740 |
| September 2021 | ¥5,850 | ¥5,990 |
| August 2021 | ¥5,763 | ¥5,920 |
| July 2021 | ¥5,948 | ¥6,110 |
| June 2021 | ¥6,357 | ¥6,530 |
| May 2021 | ¥6,619 | ¥6,800 |
| April 2021 | ¥6,911 | ¥7,100 |
| March 2021 | ¥7,242 | ¥7,440 |
| February 2021 | ¥7,719 | ¥7,950 |
| January 2021 | ¥7,428 | ¥7,650 |
| December 2020 | ¥7,767 | ¥8,000 |
| November 2020 | ¥7,195 | ¥7,410 |
| October 2020 | ¥5,874 | ¥6,050 |
| September 2020 | ¥6,311 | ¥6,500 |
| August 2020 | ¥6,205 | ¥6,410 |
| July 2020 | ¥5,072 | ¥5,240 |
| June 2020 | ¥5,963 | ¥6,160 |
| May 2020 | ¥6,195 | ¥6,400 |
| April 2020 | ¥5,905 | ¥6,100 |
| March 2020 | ¥6,186 | ¥6,390 |
| February 2020 | ¥5,003 | ¥5,190 |
| January 2020 | ¥6,054 | ¥6,280 |
| December 2019 | ¥6,372 | ¥6,610 |
| November 2019 | ¥6,767 | ¥7,020 |
| October 2019 | ¥6,468 | ¥6,710 |
| September 2019 | ¥6,487 | ¥6,730 |
| August 2019 | ¥6,378 | ¥6,640 |
| July 2019 | ¥6,493 | ¥6,760 |
| June 2019 | ¥6,810 | ¥7,090 |
| May 2019 | ¥6,954 | ¥7,240 |
| April 2019 | ¥6,435 | ¥6,700 |
| March 2019 | ¥6,868 | ¥7,150 |
| February 2019 | ¥6,260 | ¥6,540 |
| January 2019 | ¥5,982 | ¥6,250 |
| December 2018 | ¥6,116 | ¥6,390 |
| November 2018 | ¥6,011 | ¥6,280 |
| October 2018 | ¥5,867 | ¥6,130 |
| September 2018 | ¥5,954 | ¥6,220 |
| August 2018 | ¥5,253 | ¥5,510 |
| July 2018 | ¥5,224 | ¥5,480 |
| June 2018 | ¥5,110 | ¥5,360 |
| May 2018 | ¥4,824 | ¥5,060 |
| April 2018 | ¥4,776 | ¥5,010 |
| March 2018 | ¥4,333 | ¥4,545 |
| February 2018 | ¥4,451 | ¥4,695 |
| January 2018 | ¥4,911 | ¥5,180 |
| December 2017 | ¥4,698 | ¥4,955 |
| November 2017 | ¥4,703 | ¥4,960 |
| October 2017 | ¥4,674 | ¥4,930 |
| September 2017 | ¥4,399 | ¥4,640 |
| August 2017 | ¥4,317 | ¥4,575 |
| July 2017 | ¥4,360 | ¥4,620 |
| June 2017 | ¥4,435 | ¥4,700 |
| May 2017 | ¥4,341 | ¥4,600 |
| April 2017 | ¥4,209 | ¥4,460 |
| March 2017 | ¥4,162 | ¥4,410 |
| February 2017 | ¥4,146 | ¥4,415 |
| January 2017 | ¥4,357 | ¥4,640 |
| December 2016 | ¥4,512 | ¥4,805 |
| November 2016 | ¥4,282 | ¥4,560 |
| October 2016 | ¥4,085 | ¥4,350 |
| September 2016 | ¥4,132 | ¥4,400 |
| August 2016 | ¥4,046 | ¥4,330 |
| July 2016 | ¥4,481 | ¥4,795 |
| June 2016 | ¥4,499 | ¥4,815 |
| May 2016 | ¥4,439 | ¥4,750 |
| April 2016 | ¥4,532 | ¥4,850 |
| March 2016 | ¥4,616 | ¥4,940 |
| February 2016 | ¥4,824 | ¥5,185 |
| January 2016 | ¥4,935 | ¥5,305 |
| December 2015 | ¥4,884 | ¥5,250 |
| November 2015 | ¥4,703 | ¥5,055 |
| October 2015 | ¥4,600 | ¥4,945 |
| September 2015 | ¥3,944 | ¥4,240 |
| August 2015 | ¥4,213 | ¥4,550 |
| July 2015 | ¥4,782 | ¥5,165 |
| June 2015 | ¥4,056 | ¥4,380 |
| May 2015 | ¥4,250 | ¥4,590 |
| April 2015 | ¥4,287 | ¥4,630 |
| March 2015 | ¥4,366 | ¥4,715 |
| February 2015 | ¥4,584 | ¥4,970 |
| January 2015 | ¥4,445 | ¥4,820 |
| December 2014 | ¥4,026 | ¥4,365 |
| November 2014 | ¥4,026 | ¥4,365 |
| October 2014 | ¥3,873 | ¥4,200 |
| September 2014 | ¥3,740 | ¥4,055 |
| August 2014 | ¥3,685 | ¥4,015 |
| July 2014 | ¥3,804 | ¥4,145 |
| June 2014 | ¥3,653 | ¥3,980 |
| May 2014 | ¥3,382 | ¥3,685 |
| April 2014 | ¥3,318 | ¥3,615 |
| March 2014 | ¥3,300 | ¥3,595 |
| February 2014 | ¥3,281 | ¥3,595 |
| January 2014 | ¥3,021 | ¥3,310 |
| December 2013 | ¥3,199 | ¥3,505 |
| November 2013 | ¥3,098 | ¥3,395 |
| October 2013 | ¥3,098 | ¥3,395 |
| September 2013 | ¥3,213 | ¥3,520 |
| August 2013 | ¥3,020 | ¥3,325 |
| July 2013 | ¥3,134 | ¥3,450 |
| June 2013 | ¥3,097 | ¥3,410 |
| May 2013 | ¥3,079 | ¥3,390 |
| April 2013 | ¥3,806 | ¥4,190 |
| March 2013 | ¥3,674 | ¥4,045 |
| February 2013 | ¥3,361 | ¥3,705 |
| January 2013 | ¥3,080 | ¥3,395 |
| December 2012 | ¥2,917 | ¥3,215 |
| November 2012 | ¥2,740 | ¥3,020 |
| October 2012 | ¥2,749 | ¥3,030 |
| September 2012 | ¥2,672 | ¥2,945 |
| August 2012 | ¥2,767 | ¥3,065 |
| July 2012 | ¥2,600 | ¥2,880 |
| June 2012 | ¥2,604 | ¥2,885 |
| May 2012 | ¥2,433 | ¥2,695 |
| April 2012 | ¥2,609 | ¥2,890 |
| March 2012 | ¥2,676 | ¥2,965 |
| February 2012 | ¥2,623 | ¥2,920 |
| January 2012 | ¥2,524 | ¥2,810 |
| December 2011 | ¥2,439 | ¥2,715 |
| November 2011 | ¥2,331 | ¥2,595 |
| October 2011 | ¥2,425 | ¥2,700 |
| September 2011 | ¥2,497 | ¥2,780 |
| August 2011 | ¥2,202 | ¥2,465 |
| July 2011 | ¥2,081 | ¥2,330 |
| June 2011 | ¥1,979 | ¥2,215 |
| May 2011 | ¥1,952 | ¥2,185 |
| April 2011 | ¥2,028 | ¥2,270 |
| March 2011 | ¥2,220 | ¥2,485 |
| February 2011 | ¥2,424 | ¥2,730 |
| January 2011 | ¥2,446 | ¥2,755 |
| December 2010 | ¥2,459 | ¥2,770 |
| November 2010 | ¥2,513 | ¥2,830 |
| October 2010 | ¥2,499 | ¥2,815 |
| September 2010 | ¥2,548 | ¥2,870 |
| August 2010 | ¥2,549 | ¥2,885 |
| July 2010 | ¥2,571 | ¥2,910 |
| June 2010 | ¥2,540 | ¥2,875 |
| May 2010 | ¥2,469 | ¥2,795 |
| April 2010 | ¥2,690 | ¥3,045 |
| March 2010 | ¥2,787 | ¥3,155 |
| February 2010 | ¥2,611 | ¥2,970 |
| January 2010 | ¥2,505 | ¥2,850 |
| December 2009 | ¥2,461 | ¥2,800 |
| November 2009 | ¥2,404 | ¥2,735 |
| October 2009 | ¥2,519 | ¥2,865 |
| September 2009 | ¥2,694 | ¥3,065 |
| August 2009 | ¥2,752 | ¥3,145 |
| July 2009 | ¥2,485 | ¥2,840 |
| June 2009 | ¥2,454 | ¥2,805 |
| May 2009 | ¥2,472 | ¥2,825 |
| April 2009 | ¥2,450 | ¥2,800 |
| March 2009 | ¥2,450 | ¥2,800 |
| February 2009 | ¥2,220 | ¥2,550 |
| January 2009 | ¥2,102 | ¥2,415 |
| December 2008 | ¥2,342 | ¥2,690 |
| November 2008 | ¥2,242 | ¥2,575 |
| October 2008 | ¥2,194 | ¥2,520 |
| September 2008 | ¥2,455 | ¥2,820 |
| August 2008 | ¥2,637 | ¥3,045 |
| July 2008 | ¥2,516 | ¥2,905 |
| June 2008 | ¥2,325 | ¥2,685 |
| May 2008 | ¥2,442 | ¥2,820 |
| April 2008 | ¥2,581 | ¥2,980 |
| March 2008 | ¥2,403 | ¥2,775 |
| February 2008 | ¥2,559 | ¥2,970 |
| January 2008 | ¥2,701 | ¥3,135 |
| December 2007 | ¥2,921 | ¥3,390 |
| November 2007 | ¥2,998 | ¥3,480 |
| October 2007 | ¥3,015 | ¥3,500 |
| September 2007 | ¥3,084 | ¥3,580 |
| August 2007 | ¥3,058 | ¥3,565 |
| July 2007 | ¥3,213 | ¥3,745 |
| June 2007 | ¥3,517 | ¥4,100 |
| May 2007 | ¥3,461 | ¥4,035 |
| April 2007 | ¥3,616 | ¥4,215 |
| March 2007 | ¥3,513 | ¥4,095 |
| February 2007 | ¥3,564 | ¥4,170 |
| January 2007 | ¥3,423 | ¥4,005 |
| December 2006 | ¥3,291 | ¥3,850 |
| November 2006 | ¥3,278 | ¥3,835 |
| October 2006 | ¥3,334 | ¥3,900 |
| September 2006 | ¥3,368 | ¥3,940 |
| August 2006 | ¥3,253 | ¥3,820 |
| July 2006 | ¥3,053 | ¥3,585 |
| June 2006 | ¥3,155 | ¥3,705 |
| May 2006 | ¥3,151 | ¥3,700 |
| April 2006 | ¥3,402 | ¥3,995 |
| March 2006 | ¥3,308 | ¥3,885 |
| February 2006 | ¥3,049 | ¥3,595 |
| January 2006 | ¥3,037 | ¥3,580 |
| December 2005 | ¥2,990 | ¥3,525 |
| November 2005 | ¥2,863 | ¥3,375 |
| October 2005 | ¥2,842 | ¥3,350 |
| September 2005 | ¥2,655 | ¥3,130 |
| August 2005 | ¥2,554 | ¥3,025 |
| July 2005 | ¥2,491 | ¥2,950 |
| June 2005 | ¥2,529 | ¥2,995 |
| May 2005 | ¥2,482 | ¥2,940 |
| April 2005 | ¥2,503 | ¥2,965 |
| March 2005 | ¥2,685 | ¥3,180 |
| February 2005 | ¥2,605 | ¥3,100 |
| January 2005 | ¥2,589 | ¥3,080 |
| December 2004 | ¥2,525 | ¥3,005 |
| November 2004 | ¥2,433 | ¥2,895 |
| October 2004 | ¥2,357 | ¥2,805 |
| September 2004 | ¥2,416 | ¥2,875 |
| August 2004 | ¥2,437 | ¥2,915 |
| July 2004 | ¥2,479 | ¥2,965 |
| June 2004 | ¥2,605 | ¥3,115 |
| May 2004 | ¥2,458 | ¥2,940 |
| April 2004 | ¥2,584 | ¥3,090 |
| March 2004 | ¥2,701 | ¥3,230 |
| February 2004 | ¥2,501 | ¥3,005 |
| January 2004 | ¥2,389 | ¥2,870 |
| December 2003 | ¥2,318 | ¥2,785 |
| November 2003 | ¥2,335 | ¥2,805 |
| October 2003 | ¥2,418 | ¥2,905 |
| September 2003 | ¥2,426 | ¥2,915 |
| August 2003 | ¥2,307 | ¥2,785 |
| July 2003 | ¥2,282 | ¥2,755 |
| June 2003 | ¥2,269 | ¥2,740 |
| May 2003 | ¥2,331 | ¥2,815 |
| April 2003 | ¥2,398 | ¥2,895 |
| March 2003 | ¥2,348 | ¥2,835 |
| February 2003 | ¥2,269 | ¥2,745 |
| January 2003 | ¥2,360 | ¥2,855 |
| December 2002 | ¥2,600 | ¥3,145 |
| November 2002 | ¥2,720 | ¥3,290 |
| October 2002 | ¥2,707 | ¥3,275 |
| September 2002 | ¥2,761 | ¥3,340 |
| August 2002 | ¥2,545 | ¥3,090 |
| July 2002 | ¥2,471 | ¥3,000 |
| June 2002 | ¥2,471 | ¥3,000 |
| May 2002 | ¥2,496 | ¥3,030 |
| April 2002 | ¥2,298 | ¥2,790 |
| March 2002 | ¥2,347 | ¥2,850 |
| February 2002 | ¥2,341 | ¥2,845 |
| January 2002 | ¥2,329 | ¥2,830 |
| December 2001 | ¥2,654 | ¥3,225 |
| November 2001 | ¥2,407 | ¥2,925 |
| October 2001 | ¥2,905 | ¥3,530 |
| September 2001 | ¥2,880 | ¥3,500 |
| August 2001 | ¥2,673 | ¥3,260 |
| July 2001 | ¥2,657 | ¥3,240 |
| June 2001 | ¥2,657 | ¥3,240 |
| May 2001 | ¥2,447 | ¥2,985 |
| April 2001 | ¥2,624 | ¥3,200 |
| March 2001 | ¥2,214 | ¥2,700 |
| February 2001 | ¥2,194 | ¥2,690 |
| January 2001 | ¥2,080 | ¥2,550 |
| December 2000 | ¥2,043 | ¥2,505 |
| November 2000 | ¥1,929 | ¥2,365 |
| October 2000 | ¥1,876 | ¥2,300 |
| September 2000 | ¥1,811 | ¥2,220 |
| August 2000 | ¥1,724 | ¥2,125 |
| July 2000 | ¥1,720 | ¥2,120 |
| June 2000 | ¥1,643 | ¥2,025 |
| May 2000 | ¥1,594 | ¥1,965 |
| April 2000 | ¥1,484 | ¥1,830 |
| March 2000 | ¥1,476 | ¥1,820 |
| February 2000 | ¥1,482 | ¥1,840 |
| January 2000 | ¥1,421 | ¥1,765 |
9008.T
Price: ¥3,846
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 28.44%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 210.89 JPY
P/E Ratio: 19.63
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 465.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: -7.94%
DGR5: -2.71%
DGR10: 9.83%
DGR20: 6.82%