KEISEI ELECTRIC RAILWAY CO ( 9009.T) - Price History
Monthly price history for 9009.T (KEISEI ELECTRIC RAILWAY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | ¥1,513 | ¥1,513 |
| February 2025 | ¥1,434 | ¥1,434 |
| January 2025 | ¥1,485 | ¥1,485 |
| December 2024 | ¥1,418 | ¥1,418 |
| November 2024 | ¥1,497 | ¥1,497 |
| October 2024 | ¥1,331 | ¥1,331 |
| September 2024 | ¥1,423 | ¥1,423 |
| August 2024 | ¥1,527 | ¥1,534 |
| July 2024 | ¥1,494 | ¥1,500 |
| June 2024 | ¥1,718 | ¥1,725 |
| May 2024 | ¥1,874 | ¥1,881 |
| April 2024 | ¥1,956 | ¥1,964 |
| March 2024 | ¥2,044 | ¥2,053 |
| February 2024 | ¥2,302 | ¥2,332 |
| January 2024 | ¥2,205 | ¥2,233 |
| December 2023 | ¥2,193 | ¥2,221 |
| November 2023 | ¥1,962 | ¥1,987 |
| October 2023 | ¥1,862 | ¥1,886 |
| September 2023 | ¥1,705 | ¥1,727 |
| August 2023 | ¥1,831 | ¥1,859 |
| July 2023 | ¥1,937 | ¥1,967 |
| June 2023 | ¥1,956 | ¥1,985 |
| May 2023 | ¥1,757 | ¥1,783 |
| April 2023 | ¥1,574 | ¥1,598 |
| March 2023 | ¥1,338 | ¥1,358 |
| February 2023 | ¥1,281 | ¥1,312 |
| January 2023 | ¥1,231 | ¥1,260 |
| December 2022 | ¥1,222 | ¥1,252 |
| November 2022 | ¥1,274 | ¥1,305 |
| October 2022 | ¥1,286 | ¥1,317 |
| September 2022 | ¥1,283 | ¥1,313 |
| August 2022 | ¥1,267 | ¥1,300 |
| July 2022 | ¥1,179 | ¥1,210 |
| June 2022 | ¥1,215 | ¥1,247 |
| May 2022 | ¥1,091 | ¥1,120 |
| April 2022 | ¥1,038 | ¥1,065 |
| March 2022 | ¥1,109 | ¥1,138 |
| February 2022 | ¥1,038 | ¥1,073 |
| January 2022 | ¥1,040 | ¥1,075 |
| December 2021 | ¥1,003 | ¥1,037 |
| November 2021 | ¥1,003 | ¥1,037 |
| October 2021 | ¥1,178 | ¥1,218 |
| September 2021 | ¥1,198 | ¥1,238 |
| August 2021 | ¥1,084 | ¥1,128 |
| July 2021 | ¥1,039 | ¥1,082 |
| June 2021 | ¥1,135 | ¥1,182 |
| May 2021 | ¥1,081 | ¥1,125 |
| April 2021 | ¥1,092 | ¥1,137 |
| March 2021 | ¥1,159 | ¥1,207 |
| February 2021 | ¥1,221 | ¥1,280 |
| January 2021 | ¥1,127 | ¥1,182 |
| December 2020 | ¥1,110 | ¥1,163 |
| November 2020 | ¥1,114 | ¥1,168 |
| October 2020 | ¥927 | ¥972 |
| September 2020 | ¥944 | ¥990 |
| August 2020 | ¥984 | ¥1,040 |
| July 2020 | ¥810 | ¥856 |
| June 2020 | ¥1,064 | ¥1,125 |
| May 2020 | ¥1,115 | ¥1,178 |
| April 2020 | ¥1,028 | ¥1,087 |
| March 2020 | ¥984 | ¥1,040 |
| February 2020 | ¥1,087 | ¥1,152 |
| January 2020 | ¥1,249 | ¥1,323 |
| December 2019 | ¥1,334 | ¥1,413 |
| November 2019 | ¥1,418 | ¥1,503 |
| October 2019 | ¥1,398 | ¥1,482 |
| September 2019 | ¥1,398 | ¥1,482 |
| August 2019 | ¥1,307 | ¥1,393 |
| July 2019 | ¥1,256 | ¥1,338 |
| June 2019 | ¥1,227 | ¥1,308 |
| May 2019 | ¥1,270 | ¥1,353 |
| April 2019 | ¥1,216 | ¥1,297 |
| March 2019 | ¥1,257 | ¥1,340 |
| February 2019 | ¥1,180 | ¥1,267 |
| January 2019 | ¥1,071 | ¥1,150 |
| December 2018 | ¥1,068 | ¥1,147 |
| November 2018 | ¥1,143 | ¥1,227 |
| October 2018 | ¥1,079 | ¥1,158 |
| September 2018 | ¥1,242 | ¥1,333 |
| August 2018 | ¥1,156 | ¥1,243 |
| July 2018 | ¥1,151 | ¥1,238 |
| June 2018 | ¥1,179 | ¥1,268 |
| May 2018 | ¥1,145 | ¥1,232 |
| April 2018 | ¥1,107 | ¥1,190 |
| March 2018 | ¥1,014 | ¥1,090 |
| February 2018 | ¥1,082 | ¥1,167 |
| January 2018 | ¥1,142 | ¥1,232 |
| December 2017 | ¥1,119 | ¥1,207 |
| November 2017 | ¥1,113 | ¥1,200 |
| October 2017 | ¥1,054 | ¥1,137 |
| September 2017 | ¥963 | ¥1,038 |
| August 2017 | ¥924 | ¥998 |
| July 2017 | ¥932 | ¥1,007 |
| June 2017 | ¥926 | ¥1,000 |
| May 2017 | ¥871 | ¥941 |
| April 2017 | ¥818 | ¥884 |
| March 2017 | ¥797 | ¥861 |
| February 2017 | ¥814 | ¥888 |
| January 2017 | ¥816 | ¥890 |
| December 2016 | ¥867 | ¥946 |
| November 2016 | ¥830 | ¥905 |
| October 2016 | ¥776 | ¥846 |
| September 2016 | ¥768 | ¥838 |
| August 2016 | ¥755 | ¥829 |
| July 2016 | ¥821 | ¥901 |
| June 2016 | ¥798 | ¥876 |
| May 2016 | ¥904 | ¥992 |
| April 2016 | ¥925 | ¥1,015 |
| March 2016 | ¥961 | ¥1,055 |
| February 2016 | ¥937 | ¥1,035 |
| January 2016 | ¥957 | ¥1,057 |
| December 2015 | ¥935 | ¥1,033 |
| November 2015 | ¥892 | ¥985 |
| October 2015 | ¥904 | ¥999 |
| September 2015 | ¥790 | ¥873 |
| August 2015 | ¥775 | ¥863 |
| July 2015 | ¥907 | ¥1,009 |
| June 2015 | ¥872 | ¥971 |
| May 2015 | ¥861 | ¥958 |
| April 2015 | ¥851 | ¥947 |
| March 2015 | ¥894 | ¥995 |
| February 2015 | ¥969 | ¥1,080 |
| January 2015 | ¥911 | ¥1,016 |
| December 2014 | ¥881 | ¥982 |
| November 2014 | ¥816 | ¥910 |
| October 2014 | ¥775 | ¥865 |
| September 2014 | ¥659 | ¥735 |
| August 2014 | ¥638 | ¥717 |
| July 2014 | ¥633 | ¥711 |
| June 2014 | ¥598 | ¥673 |
| May 2014 | ¥558 | ¥627 |
| April 2014 | ¥527 | ¥593 |
| March 2014 | ¥531 | ¥597 |
| February 2014 | ¥527 | ¥595 |
| January 2014 | ¥541 | ¥611 |
| December 2013 | ¥571 | ¥645 |
| November 2013 | ¥588 | ¥663 |
| October 2013 | ¥597 | ¥674 |
| September 2013 | ¥604 | ¥681 |
| August 2013 | ¥550 | ¥623 |
| July 2013 | ¥556 | ¥629 |
| June 2013 | ¥547 | ¥619 |
| May 2013 | ¥511 | ¥578 |
| April 2013 | ¥607 | ¥687 |
| March 2013 | ¥591 | ¥669 |
| February 2013 | ¥521 | ¥590 |
| January 2013 | ¥478 | ¥541 |
| December 2012 | ¥429 | ¥485 |
| November 2012 | ¥410 | ¥464 |
| October 2012 | ¥431 | ¥488 |
| September 2012 | ¥415 | ¥470 |
| August 2012 | ¥443 | ¥503 |
| July 2012 | ¥415 | ¥472 |
| June 2012 | ¥394 | ¥448 |
| May 2012 | ¥358 | ¥407 |
| April 2012 | ¥363 | ¥412 |
| March 2012 | ¥376 | ¥427 |
| February 2012 | ¥346 | ¥398 |
| January 2012 | ¥333 | ¥383 |
| December 2011 | ¥328 | ¥377 |
| November 2011 | ¥310 | ¥357 |
| October 2011 | ¥308 | ¥354 |
| September 2011 | ¥306 | ¥352 |
| August 2011 | ¥285 | ¥333 |
| July 2011 | ¥283 | ¥330 |
| June 2011 | ¥272 | ¥317 |
| May 2011 | ¥259 | ¥302 |
| April 2011 | ¥267 | ¥311 |
| March 2011 | ¥273 | ¥318 |
| February 2011 | ¥329 | ¥385 |
| January 2011 | ¥316 | ¥370 |
| December 2010 | ¥309 | ¥361 |
| November 2010 | ¥313 | ¥366 |
| October 2010 | ¥307 | ¥359 |
| September 2010 | ¥305 | ¥357 |
| August 2010 | ¥306 | ¥359 |
| July 2010 | ¥296 | ¥348 |
| June 2010 | ¥283 | ¥333 |
| May 2010 | ¥283 | ¥332 |
| April 2010 | ¥317 | ¥372 |
| March 2010 | ¥323 | ¥379 |
| February 2010 | ¥300 | ¥353 |
| January 2010 | ¥281 | ¥331 |
| December 2009 | ¥288 | ¥339 |
| November 2009 | ¥276 | ¥325 |
| October 2009 | ¥291 | ¥343 |
| September 2009 | ¥338 | ¥397 |
| August 2009 | ¥364 | ¥434 |
| July 2009 | ¥331 | ¥394 |
| June 2009 | ¥322 | ¥384 |
| May 2009 | ¥279 | ¥333 |
| April 2009 | ¥262 | ¥312 |
| March 2009 | ¥276 | ¥329 |
| February 2009 | ¥255 | ¥305 |
| January 2009 | ¥273 | ¥327 |
| December 2008 | ¥309 | ¥370 |
| November 2008 | ¥276 | ¥330 |
| October 2008 | ¥264 | ¥317 |
| September 2008 | ¥321 | ¥384 |
| August 2008 | ¥337 | ¥405 |
| July 2008 | ¥329 | ¥395 |
| June 2008 | ¥301 | ¥362 |
| May 2008 | ¥303 | ¥365 |
| April 2008 | ¥317 | ¥381 |
| March 2008 | ¥297 | ¥357 |
| February 2008 | ¥304 | ¥367 |
| January 2008 | ¥320 | ¥386 |
| December 2007 | ¥331 | ¥399 |
| November 2007 | ¥358 | ¥431 |
| October 2007 | ¥349 | ¥421 |
| September 2007 | ¥352 | ¥425 |
| August 2007 | ¥347 | ¥424 |
| July 2007 | ¥334 | ¥407 |
| June 2007 | ¥394 | ¥481 |
| May 2007 | ¥409 | ¥499 |
| April 2007 | ¥425 | ¥519 |
| March 2007 | ¥416 | ¥507 |
| February 2007 | ¥440 | ¥542 |
| January 2007 | ¥393 | ¥485 |
| December 2006 | ¥366 | ¥451 |
| November 2006 | ¥368 | ¥453 |
| October 2006 | ¥385 | ¥475 |
| September 2006 | ¥392 | ¥483 |
| August 2006 | ¥384 | ¥475 |
| July 2006 | ¥341 | ¥421 |
| June 2006 | ¥348 | ¥431 |
| May 2006 | ¥356 | ¥441 |
| April 2006 | ¥421 | ¥521 |
| March 2006 | ¥438 | ¥541 |
| February 2006 | ¥403 | ¥503 |
| January 2006 | ¥433 | ¥541 |
| December 2005 | ¥430 | ¥537 |
| November 2005 | ¥427 | ¥533 |
| October 2005 | ¥401 | ¥501 |
| September 2005 | ¥333 | ¥415 |
| August 2005 | ¥302 | ¥382 |
| July 2005 | ¥318 | ¥402 |
| June 2005 | ¥293 | ¥370 |
| May 2005 | ¥277 | ¥350 |
| April 2005 | ¥252 | ¥319 |
| March 2005 | ¥281 | ¥355 |
| February 2005 | ¥249 | ¥319 |
| January 2005 | ¥233 | ¥299 |
| December 2004 | ¥225 | ¥288 |
| November 2004 | ¥210 | ¥269 |
| October 2004 | ¥198 | ¥254 |
| September 2004 | ¥206 | ¥264 |
| August 2004 | ¥205 | ¥267 |
| July 2004 | ¥206 | ¥269 |
| June 2004 | ¥206 | ¥269 |
| May 2004 | ¥190 | ¥247 |
| April 2004 | ¥195 | ¥254 |
| March 2004 | ¥206 | ¥269 |
| February 2004 | ¥181 | ¥240 |
| January 2004 | ¥170 | ¥225 |
| December 2003 | ¥167 | ¥222 |
| November 2003 | ¥165 | ¥219 |
| October 2003 | ¥173 | ¥229 |
| September 2003 | ¥164 | ¥218 |
| August 2003 | ¥160 | ¥214 |
| July 2003 | ¥156 | ¥209 |
| June 2003 | ¥166 | ¥222 |
| May 2003 | ¥159 | ¥213 |
| April 2003 | ¥155 | ¥207 |
| March 2003 | ¥162 | ¥217 |
| February 2003 | ¥167 | ¥225 |
| January 2003 | ¥159 | ¥214 |
| December 2002 | ¥155 | ¥209 |
| November 2002 | ¥168 | ¥226 |
| October 2002 | ¥159 | ¥214 |
| September 2002 | ¥185 | ¥249 |
| August 2002 | ¥182 | ¥247 |
| July 2002 | ¥190 | ¥258 |
| June 2002 | ¥183 | ¥248 |
| May 2002 | ¥208 | ¥281 |
| April 2002 | ¥176 | ¥239 |
| March 2002 | ¥175 | ¥237 |
| February 2002 | ¥168 | ¥231 |
| January 2002 | ¥161 | ¥222 |
| December 2001 | ¥175 | ¥242 |
| November 2001 | ¥195 | ¥269 |
| October 2001 | ¥210 | ¥289 |
| September 2001 | ¥188 | ¥260 |
| August 2001 | ¥241 | ¥338 |
| July 2001 | ¥192 | ¥269 |
| June 2001 | ¥182 | ¥255 |
| May 2001 | ¥178 | ¥249 |
| April 2001 | ¥183 | ¥256 |
| March 2001 | ¥133 | ¥187 |
| February 2001 | ¥132 | ¥190 |
| January 2001 | ¥120 | ¥172 |
| December 2000 | ¥125 | ¥179 |
| November 2000 | ¥124 | ¥178 |
| October 2000 | ¥122 | ¥175 |
| September 2000 | ¥124 | ¥179 |
| August 2000 | ¥125 | ¥183 |
| July 2000 | ¥121 | ¥178 |
| June 2000 | ¥123 | ¥181 |
| May 2000 | ¥115 | ¥170 |
| April 2000 | ¥116 | ¥171 |
| March 2000 | ¥125 | ¥184 |
| February 2000 | ¥113 | ¥167 |
| January 2000 | ¥121 | ¥179 |
9009.T
Price: ¥1,513
52 week price:
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: 6.87%
Payout Ratio Range:
Dividend Per Share: 12.00 JPY
Earnings Per Share: 227.64 JPY
P/E Ratio: 6.62
Exchange: JPX
Sector: Industrials
Industry: Railroads
Market Capitalization: 736.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.39%
DGR20: 21.02%