KEISEI ELECTRIC RAILWAY CO - Price History
Monthly price history for 9009.T (KEISEI ELECTRIC RAILWAY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,849 | ¥5,849 |
| April 2024 | ¥5,893 | ¥5,893 |
| March 2024 | ¥6,158 | ¥6,158 |
| February 2024 | ¥6,981 | ¥6,995 |
| January 2024 | ¥6,684 | ¥6,698 |
| December 2023 | ¥6,650 | ¥6,664 |
| November 2023 | ¥5,948 | ¥5,960 |
| October 2023 | ¥5,645 | ¥5,657 |
| September 2023 | ¥5,169 | ¥5,180 |
| August 2023 | ¥5,553 | ¥5,578 |
| July 2023 | ¥5,873 | ¥5,900 |
| June 2023 | ¥5,929 | ¥5,956 |
| May 2023 | ¥5,326 | ¥5,350 |
| April 2023 | ¥4,773 | ¥4,795 |
| March 2023 | ¥4,057 | ¥4,075 |
| February 2023 | ¥3,906 | ¥3,935 |
| January 2023 | ¥3,752 | ¥3,780 |
| December 2022 | ¥3,727 | ¥3,755 |
| November 2022 | ¥3,886 | ¥3,915 |
| October 2022 | ¥3,921 | ¥3,950 |
| September 2022 | ¥3,911 | ¥3,940 |
| August 2022 | ¥3,863 | ¥3,900 |
| July 2022 | ¥3,596 | ¥3,630 |
| June 2022 | ¥3,704 | ¥3,740 |
| May 2022 | ¥3,328 | ¥3,360 |
| April 2022 | ¥3,165 | ¥3,195 |
| March 2022 | ¥3,383 | ¥3,415 |
| February 2022 | ¥3,182 | ¥3,220 |
| January 2022 | ¥3,186 | ¥3,225 |
| December 2021 | ¥3,073 | ¥3,110 |
| November 2021 | ¥3,073 | ¥3,110 |
| October 2021 | ¥3,611 | ¥3,655 |
| September 2021 | ¥3,671 | ¥3,715 |
| August 2021 | ¥3,337 | ¥3,385 |
| July 2021 | ¥3,199 | ¥3,245 |
| June 2021 | ¥3,494 | ¥3,545 |
| May 2021 | ¥3,327 | ¥3,375 |
| April 2021 | ¥3,361 | ¥3,410 |
| March 2021 | ¥3,568 | ¥3,620 |
| February 2021 | ¥3,777 | ¥3,840 |
| January 2021 | ¥3,486 | ¥3,545 |
| December 2020 | ¥3,432 | ¥3,490 |
| November 2020 | ¥3,447 | ¥3,505 |
| October 2020 | ¥2,867 | ¥2,915 |
| September 2020 | ¥2,920 | ¥2,969 |
| August 2020 | ¥3,060 | ¥3,120 |
| July 2020 | ¥2,518 | ¥2,567 |
| June 2020 | ¥3,310 | ¥3,375 |
| May 2020 | ¥3,467 | ¥3,535 |
| April 2020 | ¥3,197 | ¥3,260 |
| March 2020 | ¥3,060 | ¥3,120 |
| February 2020 | ¥3,380 | ¥3,455 |
| January 2020 | ¥3,884 | ¥3,970 |
| December 2019 | ¥4,148 | ¥4,240 |
| November 2019 | ¥4,412 | ¥4,510 |
| October 2019 | ¥4,348 | ¥4,445 |
| September 2019 | ¥4,348 | ¥4,445 |
| August 2019 | ¥4,081 | ¥4,180 |
| July 2019 | ¥3,920 | ¥4,015 |
| June 2019 | ¥3,832 | ¥3,925 |
| May 2019 | ¥3,964 | ¥4,060 |
| April 2019 | ¥3,798 | ¥3,890 |
| March 2019 | ¥3,925 | ¥4,020 |
| February 2019 | ¥3,701 | ¥3,800 |
| January 2019 | ¥3,361 | ¥3,450 |
| December 2018 | ¥3,351 | ¥3,440 |
| November 2018 | ¥3,585 | ¥3,680 |
| October 2018 | ¥3,385 | ¥3,475 |
| September 2018 | ¥3,896 | ¥4,000 |
| August 2018 | ¥3,626 | ¥3,730 |
| July 2018 | ¥3,612 | ¥3,715 |
| June 2018 | ¥3,699 | ¥3,805 |
| May 2018 | ¥3,592 | ¥3,695 |
| April 2018 | ¥3,471 | ¥3,570 |
| March 2018 | ¥3,179 | ¥3,270 |
| February 2018 | ¥3,395 | ¥3,500 |
| January 2018 | ¥3,584 | ¥3,695 |
| December 2017 | ¥3,511 | ¥3,620 |
| November 2017 | ¥3,491 | ¥3,600 |
| October 2017 | ¥3,307 | ¥3,410 |
| September 2017 | ¥3,021 | ¥3,115 |
| August 2017 | ¥2,898 | ¥2,995 |
| July 2017 | ¥2,923 | ¥3,020 |
| June 2017 | ¥2,903 | ¥3,000 |
| May 2017 | ¥2,733 | ¥2,824 |
| April 2017 | ¥2,565 | ¥2,651 |
| March 2017 | ¥2,500 | ¥2,583 |
| February 2017 | ¥2,569 | ¥2,663 |
| January 2017 | ¥2,576 | ¥2,670 |
| December 2016 | ¥2,737 | ¥2,837 |
| November 2016 | ¥2,618 | ¥2,714 |
| October 2016 | ¥2,448 | ¥2,537 |
| September 2016 | ¥2,425 | ¥2,513 |
| August 2016 | ¥2,395 | ¥2,488 |
| July 2016 | ¥2,603 | ¥2,704 |
| June 2016 | ¥2,530 | ¥2,628 |
| May 2016 | ¥2,865 | ¥2,976 |
| April 2016 | ¥2,932 | ¥3,046 |
| March 2016 | ¥3,048 | ¥3,166 |
| February 2016 | ¥2,983 | ¥3,106 |
| January 2016 | ¥3,047 | ¥3,172 |
| December 2015 | ¥2,977 | ¥3,100 |
| November 2015 | ¥2,839 | ¥2,956 |
| October 2015 | ¥2,880 | ¥2,998 |
| September 2015 | ¥2,515 | ¥2,618 |
| August 2015 | ¥2,480 | ¥2,588 |
| July 2015 | ¥2,902 | ¥3,028 |
| June 2015 | ¥2,790 | ¥2,912 |
| May 2015 | ¥2,754 | ¥2,874 |
| April 2015 | ¥2,723 | ¥2,842 |
| March 2015 | ¥2,861 | ¥2,986 |
| February 2015 | ¥3,099 | ¥3,240 |
| January 2015 | ¥2,915 | ¥3,048 |
| December 2014 | ¥2,818 | ¥2,946 |
| November 2014 | ¥2,611 | ¥2,730 |
| October 2014 | ¥2,481 | ¥2,594 |
| September 2014 | ¥2,108 | ¥2,204 |
| August 2014 | ¥2,053 | ¥2,152 |
| July 2014 | ¥2,035 | ¥2,134 |
| June 2014 | ¥1,925 | ¥2,018 |
| May 2014 | ¥1,795 | ¥1,882 |
| April 2014 | ¥1,696 | ¥1,778 |
| March 2014 | ¥1,707 | ¥1,790 |
| February 2014 | ¥1,696 | ¥1,784 |
| January 2014 | ¥1,741 | ¥1,832 |
| December 2013 | ¥1,838 | ¥1,934 |
| November 2013 | ¥1,892 | ¥1,990 |
| October 2013 | ¥1,922 | ¥2,022 |
| September 2013 | ¥1,943 | ¥2,044 |
| August 2013 | ¥1,770 | ¥1,868 |
| July 2013 | ¥1,789 | ¥1,888 |
| June 2013 | ¥1,761 | ¥1,858 |
| May 2013 | ¥1,643 | ¥1,734 |
| April 2013 | ¥1,952 | ¥2,060 |
| March 2013 | ¥1,901 | ¥2,006 |
| February 2013 | ¥1,677 | ¥1,770 |
| January 2013 | ¥1,537 | ¥1,622 |
| December 2012 | ¥1,379 | ¥1,456 |
| November 2012 | ¥1,319 | ¥1,392 |
| October 2012 | ¥1,387 | ¥1,464 |
| September 2012 | ¥1,336 | ¥1,410 |
| August 2012 | ¥1,425 | ¥1,510 |
| July 2012 | ¥1,337 | ¥1,416 |
| June 2012 | ¥1,269 | ¥1,344 |
| May 2012 | ¥1,152 | ¥1,220 |
| April 2012 | ¥1,167 | ¥1,236 |
| March 2012 | ¥1,208 | ¥1,280 |
| February 2012 | ¥1,123 | ¥1,194 |
| January 2012 | ¥1,080 | ¥1,148 |
| December 2011 | ¥1,064 | ¥1,132 |
| November 2011 | ¥1,006 | ¥1,070 |
| October 2011 | ¥999 | ¥1,062 |
| September 2011 | ¥993 | ¥1,056 |
| August 2011 | ¥934 | ¥998 |
| July 2011 | ¥927 | ¥990 |
| June 2011 | ¥889 | ¥950 |
| May 2011 | ¥848 | ¥906 |
| April 2011 | ¥874 | ¥934 |
| March 2011 | ¥893 | ¥954 |
| February 2011 | ¥1,079 | ¥1,154 |
| January 2011 | ¥1,038 | ¥1,110 |
| December 2010 | ¥1,013 | ¥1,084 |
| November 2010 | ¥1,026 | ¥1,098 |
| October 2010 | ¥1,006 | ¥1,076 |
| September 2010 | ¥1,002 | ¥1,072 |
| August 2010 | ¥1,003 | ¥1,078 |
| July 2010 | ¥972 | ¥1,044 |
| June 2010 | ¥929 | ¥998 |
| May 2010 | ¥927 | ¥996 |
| April 2010 | ¥1,039 | ¥1,116 |
| March 2010 | ¥1,059 | ¥1,138 |
| February 2010 | ¥985 | ¥1,060 |
| January 2010 | ¥922 | ¥992 |
| December 2009 | ¥944 | ¥1,016 |
| November 2009 | ¥907 | ¥976 |
| October 2009 | ¥955 | ¥1,028 |
| September 2009 | ¥1,107 | ¥1,192 |
| August 2009 | ¥1,205 | ¥1,302 |
| July 2009 | ¥1,094 | ¥1,182 |
| June 2009 | ¥1,066 | ¥1,152 |
| May 2009 | ¥923 | ¥998 |
| April 2009 | ¥866 | ¥936 |
| March 2009 | ¥912 | ¥986 |
| February 2009 | ¥847 | ¥916 |
| January 2009 | ¥908 | ¥982 |
| December 2008 | ¥1,026 | ¥1,110 |
| November 2008 | ¥915 | ¥990 |
| October 2008 | ¥878 | ¥950 |
| September 2008 | ¥1,065 | ¥1,152 |
| August 2008 | ¥1,118 | ¥1,214 |
| July 2008 | ¥1,092 | ¥1,186 |
| June 2008 | ¥1,000 | ¥1,086 |
| May 2008 | ¥1,007 | ¥1,094 |
| April 2008 | ¥1,051 | ¥1,142 |
| March 2008 | ¥985 | ¥1,070 |
| February 2008 | ¥1,012 | ¥1,100 |
| January 2008 | ¥1,065 | ¥1,158 |
| December 2007 | ¥1,100 | ¥1,196 |
| November 2007 | ¥1,190 | ¥1,294 |
| October 2007 | ¥1,163 | ¥1,264 |
| September 2007 | ¥1,172 | ¥1,274 |
| August 2007 | ¥1,165 | ¥1,272 |
| July 2007 | ¥1,119 | ¥1,222 |
| June 2007 | ¥1,323 | ¥1,444 |
| May 2007 | ¥1,370 | ¥1,496 |
| April 2007 | ¥1,425 | ¥1,556 |
| March 2007 | ¥1,394 | ¥1,522 |
| February 2007 | ¥1,485 | ¥1,626 |
| January 2007 | ¥1,328 | ¥1,454 |
| December 2006 | ¥1,236 | ¥1,354 |
| November 2006 | ¥1,242 | ¥1,360 |
| October 2006 | ¥1,300 | ¥1,424 |
| September 2006 | ¥1,322 | ¥1,448 |
| August 2006 | ¥1,296 | ¥1,424 |
| July 2006 | ¥1,150 | ¥1,264 |
| June 2006 | ¥1,176 | ¥1,292 |
| May 2006 | ¥1,203 | ¥1,322 |
| April 2006 | ¥1,421 | ¥1,562 |
| March 2006 | ¥1,478 | ¥1,624 |
| February 2006 | ¥1,368 | ¥1,508 |
| January 2006 | ¥1,471 | ¥1,622 |
| December 2005 | ¥1,460 | ¥1,610 |
| November 2005 | ¥1,451 | ¥1,600 |
| October 2005 | ¥1,363 | ¥1,502 |
| September 2005 | ¥1,130 | ¥1,246 |
| August 2005 | ¥1,035 | ¥1,146 |
| July 2005 | ¥1,090 | ¥1,206 |
| June 2005 | ¥1,003 | ¥1,110 |
| May 2005 | ¥949 | ¥1,050 |
| April 2005 | ¥864 | ¥956 |
| March 2005 | ¥963 | ¥1,066 |
| February 2005 | ¥860 | ¥956 |
| January 2005 | ¥806 | ¥896 |
| December 2004 | ¥777 | ¥864 |
| November 2004 | ¥727 | ¥808 |
| October 2004 | ¥685 | ¥762 |
| September 2004 | ¥712 | ¥792 |
| August 2004 | ¥717 | ¥802 |
| July 2004 | ¥720 | ¥806 |
| June 2004 | ¥722 | ¥808 |
| May 2004 | ¥663 | ¥742 |
| April 2004 | ¥681 | ¥762 |
| March 2004 | ¥720 | ¥806 |
| February 2004 | ¥640 | ¥720 |
| January 2004 | ¥601 | ¥676 |
| December 2003 | ¥592 | ¥666 |
| November 2003 | ¥585 | ¥658 |
| October 2003 | ¥611 | ¥688 |
| September 2003 | ¥581 | ¥654 |
| August 2003 | ¥567 | ¥642 |
| July 2003 | ¥553 | ¥626 |
| June 2003 | ¥588 | ¥666 |
| May 2003 | ¥563 | ¥638 |
| April 2003 | ¥547 | ¥620 |
| March 2003 | ¥575 | ¥652 |
| February 2003 | ¥593 | ¥676 |
| January 2003 | ¥563 | ¥642 |
| December 2002 | ¥551 | ¥628 |
| November 2002 | ¥595 | ¥678 |
| October 2002 | ¥563 | ¥642 |
| September 2002 | ¥656 | ¥748 |
| August 2002 | ¥645 | ¥740 |
| July 2002 | ¥675 | ¥774 |
| June 2002 | ¥649 | ¥744 |
| May 2002 | ¥736 | ¥844 |
| April 2002 | ¥624 | ¥716 |
| March 2002 | ¥619 | ¥710 |
| February 2002 | ¥601 | ¥694 |
| January 2002 | ¥577 | ¥666 |
| December 2001 | ¥629 | ¥726 |
| November 2001 | ¥698 | ¥806 |
| October 2001 | ¥752 | ¥868 |
| September 2001 | ¥676 | ¥780 |
| August 2001 | ¥874 | ¥1,014 |
| July 2001 | ¥695 | ¥806 |
| June 2001 | ¥658 | ¥764 |
| May 2001 | ¥645 | ¥748 |
| April 2001 | ¥662 | ¥768 |
| March 2001 | ¥483 | ¥560 |
| February 2001 | ¥487 | ¥570 |
| January 2001 | ¥441 | ¥516 |
| December 2000 | ¥460 | ¥538 |
| November 2000 | ¥457 | ¥534 |
| October 2000 | ¥448 | ¥524 |
| September 2000 | ¥458 | ¥536 |
| August 2000 | ¥466 | ¥550 |
| July 2000 | ¥453 | ¥534 |
| June 2000 | ¥460 | ¥542 |
| May 2000 | ¥432 | ¥510 |
| April 2000 | ¥436 | ¥514 |
| March 2000 | ¥468 | ¥552 |
| February 2000 | ¥423 | ¥502 |
| January 2000 | ¥453 | ¥538 |
9009.T
Price: ¥5,849
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 10.92%
Payout Ratio Range:
Dividend Per Share: 26.00 JPY
Earnings Per Share: 524.81 JPY
P/E Ratio: 35.69
Exchange: JPX
Sector: Industrials
Industry: Railroads
Market Capitalization: 954.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 5.88%
DGR5: 6.20%
DGR10: 15.41%
DGR20: 7.70%