KINTETSU GROUP HOLDINGS CO LTD - Price History
Monthly price history for 9041.T (KINTETSU GROUP HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,989 | ¥3,989 |
| April 2024 | ¥4,055 | ¥4,055 |
| March 2024 | ¥4,450 | ¥4,450 |
| February 2024 | ¥4,557 | ¥4,606 |
| January 2024 | ¥4,511 | ¥4,560 |
| December 2023 | ¥4,424 | ¥4,472 |
| November 2023 | ¥4,101 | ¥4,146 |
| October 2023 | ¥4,193 | ¥4,239 |
| September 2023 | ¥4,193 | ¥4,238 |
| August 2023 | ¥4,560 | ¥4,609 |
| July 2023 | ¥4,720 | ¥4,771 |
| June 2023 | ¥4,931 | ¥4,984 |
| May 2023 | ¥4,565 | ¥4,615 |
| April 2023 | ¥4,541 | ¥4,590 |
| March 2023 | ¥4,219 | ¥4,265 |
| February 2023 | ¥4,034 | ¥4,125 |
| January 2023 | ¥4,131 | ¥4,225 |
| December 2022 | ¥4,259 | ¥4,355 |
| November 2022 | ¥4,791 | ¥4,900 |
| October 2022 | ¥4,919 | ¥5,030 |
| September 2022 | ¥4,713 | ¥4,820 |
| August 2022 | ¥4,635 | ¥4,740 |
| July 2022 | ¥4,293 | ¥4,390 |
| June 2022 | ¥4,131 | ¥4,225 |
| May 2022 | ¥3,682 | ¥3,765 |
| April 2022 | ¥3,652 | ¥3,735 |
| March 2022 | ¥3,427 | ¥3,505 |
| February 2022 | ¥3,355 | ¥3,455 |
| January 2022 | ¥3,233 | ¥3,330 |
| December 2021 | ¥3,122 | ¥3,215 |
| November 2021 | ¥3,165 | ¥3,260 |
| October 2021 | ¥3,471 | ¥3,575 |
| September 2021 | ¥3,665 | ¥3,775 |
| August 2021 | ¥3,651 | ¥3,760 |
| July 2021 | ¥3,578 | ¥3,685 |
| June 2021 | ¥3,787 | ¥3,900 |
| May 2021 | ¥3,748 | ¥3,860 |
| April 2021 | ¥3,801 | ¥3,915 |
| March 2021 | ¥4,097 | ¥4,220 |
| February 2021 | ¥4,321 | ¥4,450 |
| January 2021 | ¥4,262 | ¥4,390 |
| December 2020 | ¥4,389 | ¥4,520 |
| November 2020 | ¥4,495 | ¥4,630 |
| October 2020 | ¥4,039 | ¥4,160 |
| September 2020 | ¥4,355 | ¥4,485 |
| August 2020 | ¥4,524 | ¥4,660 |
| July 2020 | ¥3,981 | ¥4,100 |
| June 2020 | ¥4,704 | ¥4,845 |
| May 2020 | ¥5,136 | ¥5,290 |
| April 2020 | ¥5,010 | ¥5,160 |
| March 2020 | ¥4,855 | ¥5,000 |
| February 2020 | ¥4,489 | ¥4,665 |
| January 2020 | ¥5,552 | ¥5,770 |
| December 2019 | ¥5,696 | ¥5,920 |
| November 2019 | ¥5,956 | ¥6,190 |
| October 2019 | ¥5,687 | ¥5,910 |
| September 2019 | ¥5,417 | ¥5,630 |
| August 2019 | ¥5,090 | ¥5,290 |
| July 2019 | ¥4,984 | ¥5,180 |
| June 2019 | ¥4,965 | ¥5,160 |
| May 2019 | ¥5,004 | ¥5,200 |
| April 2019 | ¥4,749 | ¥4,935 |
| March 2019 | ¥4,965 | ¥5,160 |
| February 2019 | ¥4,794 | ¥5,030 |
| January 2019 | ¥4,522 | ¥4,745 |
| December 2018 | ¥4,546 | ¥4,770 |
| November 2018 | ¥4,508 | ¥4,730 |
| October 2018 | ¥4,127 | ¥4,330 |
| September 2018 | ¥4,356 | ¥4,570 |
| August 2018 | ¥4,155 | ¥4,360 |
| July 2018 | ¥4,232 | ¥4,440 |
| June 2018 | ¥4,308 | ¥4,520 |
| May 2018 | ¥4,341 | ¥4,555 |
| April 2018 | ¥4,246 | ¥4,455 |
| March 2018 | ¥3,950 | ¥4,145 |
| February 2018 | ¥3,880 | ¥4,120 |
| January 2018 | ¥4,059 | ¥4,310 |
| December 2017 | ¥4,069 | ¥4,320 |
| November 2017 | ¥4,139 | ¥4,395 |
| October 2017 | ¥4,097 | ¥4,350 |
| September 2017 | ¥3,941 | ¥4,185 |
| August 2017 | ¥3,909 | ¥4,150 |
| July 2017 | ¥3,984 | ¥4,230 |
| June 2017 | ¥4,078 | ¥4,330 |
| May 2017 | ¥4,022 | ¥4,270 |
| April 2017 | ¥3,833 | ¥4,070 |
| March 2017 | ¥3,777 | ¥4,010 |
| February 2017 | ¥3,881 | ¥4,170 |
| January 2017 | ¥4,039 | ¥4,340 |
| December 2016 | ¥4,151 | ¥4,460 |
| November 2016 | ¥4,113 | ¥4,420 |
| October 2016 | ¥3,946 | ¥4,240 |
| September 2016 | ¥3,937 | ¥4,230 |
| August 2016 | ¥3,667 | ¥3,940 |
| July 2016 | ¥4,141 | ¥4,450 |
| June 2016 | ¥4,076 | ¥4,380 |
| May 2016 | ¥4,151 | ¥4,460 |
| April 2016 | ¥4,188 | ¥4,500 |
| March 2016 | ¥4,244 | ¥4,560 |
| February 2016 | ¥4,457 | ¥4,840 |
| January 2016 | ¥4,549 | ¥4,940 |
| December 2015 | ¥4,540 | ¥4,930 |
| November 2015 | ¥4,346 | ¥4,720 |
| October 2015 | ¥4,319 | ¥4,690 |
| September 2015 | ¥3,950 | ¥4,290 |
| August 2015 | ¥3,987 | ¥4,330 |
| July 2015 | ¥4,070 | ¥4,420 |
| June 2015 | ¥3,840 | ¥4,170 |
| May 2015 | ¥3,831 | ¥4,160 |
| April 2015 | ¥3,914 | ¥4,250 |
| March 2015 | ¥4,061 | ¥4,410 |
| February 2015 | ¥4,228 | ¥4,640 |
| January 2015 | ¥3,791 | ¥4,160 |
| December 2014 | ¥3,617 | ¥3,970 |
| November 2014 | ¥3,654 | ¥4,010 |
| October 2014 | ¥3,517 | ¥3,860 |
| September 2014 | ¥3,362 | ¥3,690 |
| August 2014 | ¥3,326 | ¥3,650 |
| July 2014 | ¥3,435 | ¥3,770 |
| June 2014 | ¥3,362 | ¥3,690 |
| May 2014 | ¥3,253 | ¥3,570 |
| April 2014 | ¥3,271 | ¥3,590 |
| March 2014 | ¥3,344 | ¥3,670 |
| February 2014 | ¥3,316 | ¥3,690 |
| January 2014 | ¥3,181 | ¥3,540 |
| December 2013 | ¥3,316 | ¥3,690 |
| November 2013 | ¥3,226 | ¥3,590 |
| October 2013 | ¥3,244 | ¥3,610 |
| September 2013 | ¥3,289 | ¥3,660 |
| August 2013 | ¥3,415 | ¥3,800 |
| July 2013 | ¥3,783 | ¥4,210 |
| June 2013 | ¥3,918 | ¥4,360 |
| May 2013 | ¥3,774 | ¥4,200 |
| April 2013 | ¥4,430 | ¥4,930 |
| March 2013 | ¥3,918 | ¥4,360 |
| February 2013 | ¥3,466 | ¥3,900 |
| January 2013 | ¥3,342 | ¥3,760 |
| December 2012 | ¥3,146 | ¥3,540 |
| November 2012 | ¥2,915 | ¥3,280 |
| October 2012 | ¥2,782 | ¥3,130 |
| September 2012 | ¥2,720 | ¥3,060 |
| August 2012 | ¥2,862 | ¥3,220 |
| July 2012 | ¥2,764 | ¥3,110 |
| June 2012 | ¥2,826 | ¥3,180 |
| May 2012 | ¥2,426 | ¥2,730 |
| April 2012 | ¥2,506 | ¥2,820 |
| March 2012 | ¥2,800 | ¥3,150 |
| February 2012 | ¥2,713 | ¥3,100 |
| January 2012 | ¥2,687 | ¥3,070 |
| December 2011 | ¥2,634 | ¥3,010 |
| November 2011 | ¥2,494 | ¥2,850 |
| October 2011 | ¥2,415 | ¥2,760 |
| September 2011 | ¥2,555 | ¥2,920 |
| August 2011 | ¥2,547 | ¥2,910 |
| July 2011 | ¥2,275 | ¥2,600 |
| June 2011 | ¥2,258 | ¥2,580 |
| May 2011 | ¥2,144 | ¥2,450 |
| April 2011 | ¥2,126 | ¥2,430 |
| March 2011 | ¥2,336 | ¥2,670 |
| February 2011 | ¥2,217 | ¥2,580 |
| January 2011 | ¥2,174 | ¥2,530 |
| December 2010 | ¥2,182 | ¥2,540 |
| November 2010 | ¥2,148 | ¥2,500 |
| October 2010 | ¥2,191 | ¥2,550 |
| September 2010 | ¥2,423 | ¥2,820 |
| August 2010 | ¥2,414 | ¥2,810 |
| July 2010 | ¥2,397 | ¥2,790 |
| June 2010 | ¥2,328 | ¥2,710 |
| May 2010 | ¥2,311 | ¥2,690 |
| April 2010 | ¥2,552 | ¥2,970 |
| March 2010 | ¥2,500 | ¥2,910 |
| February 2010 | ¥2,373 | ¥2,810 |
| January 2010 | ¥2,635 | ¥3,120 |
| December 2009 | ¥2,601 | ¥3,080 |
| November 2009 | ¥2,812 | ¥3,330 |
| October 2009 | ¥2,719 | ¥3,220 |
| September 2009 | ¥2,930 | ¥3,470 |
| August 2009 | ¥3,403 | ¥4,030 |
| July 2009 | ¥3,724 | ¥4,410 |
| June 2009 | ¥3,589 | ¥4,250 |
| May 2009 | ¥3,606 | ¥4,270 |
| April 2009 | ¥3,623 | ¥4,290 |
| March 2009 | ¥3,462 | ¥4,100 |
| February 2009 | ¥3,313 | ¥3,970 |
| January 2009 | ¥3,405 | ¥4,080 |
| December 2008 | ¥3,455 | ¥4,140 |
| November 2008 | ¥3,180 | ¥3,810 |
| October 2008 | ¥3,130 | ¥3,750 |
| September 2008 | ¥3,071 | ¥3,680 |
| August 2008 | ¥2,829 | ¥3,390 |
| July 2008 | ¥2,729 | ¥3,270 |
| June 2008 | ¥2,779 | ¥3,330 |
| May 2008 | ¥2,871 | ¥3,440 |
| April 2008 | ¥2,988 | ¥3,580 |
| March 2008 | ¥2,971 | ¥3,560 |
| February 2008 | ¥2,897 | ¥3,500 |
| January 2008 | ¥2,971 | ¥3,590 |
| December 2007 | ¥2,905 | ¥3,510 |
| November 2007 | ¥3,046 | ¥3,680 |
| October 2007 | ¥2,897 | ¥3,500 |
| September 2007 | ¥2,955 | ¥3,570 |
| August 2007 | ¥2,864 | ¥3,460 |
| July 2007 | ¥2,913 | ¥3,520 |
| June 2007 | ¥3,070 | ¥3,710 |
| May 2007 | ¥2,979 | ¥3,600 |
| April 2007 | ¥2,963 | ¥3,580 |
| March 2007 | ¥3,070 | ¥3,710 |
| February 2007 | ¥3,202 | ¥3,900 |
| January 2007 | ¥2,915 | ¥3,550 |
| December 2006 | ¥2,849 | ¥3,470 |
| November 2006 | ¥2,956 | ¥3,600 |
| October 2006 | ¥2,972 | ¥3,620 |
| September 2006 | ¥3,038 | ¥3,700 |
| August 2006 | ¥3,112 | ¥3,790 |
| July 2006 | ¥2,956 | ¥3,600 |
| June 2006 | ¥3,136 | ¥3,820 |
| May 2006 | ¥3,284 | ¥4,000 |
| April 2006 | ¥3,498 | ¥4,260 |
| March 2006 | ¥3,769 | ¥4,590 |
| February 2006 | ¥3,680 | ¥4,510 |
| January 2006 | ¥3,916 | ¥4,800 |
| December 2005 | ¥3,851 | ¥4,720 |
| November 2005 | ¥3,541 | ¥4,340 |
| October 2005 | ¥3,476 | ¥4,260 |
| September 2005 | ¥3,133 | ¥3,840 |
| August 2005 | ¥2,913 | ¥3,570 |
| July 2005 | ¥2,831 | ¥3,470 |
| June 2005 | ¥2,758 | ¥3,380 |
| May 2005 | ¥2,643 | ¥3,240 |
| April 2005 | ¥2,660 | ¥3,260 |
| March 2005 | ¥2,970 | ¥3,640 |
| February 2005 | ¥2,816 | ¥3,480 |
| January 2005 | ¥2,768 | ¥3,420 |
| December 2004 | ¥2,865 | ¥3,540 |
| November 2004 | ¥2,760 | ¥3,410 |
| October 2004 | ¥2,727 | ¥3,370 |
| September 2004 | ¥2,995 | ¥3,700 |
| August 2004 | ¥3,051 | ¥3,770 |
| July 2004 | ¥3,100 | ¥3,830 |
| June 2004 | ¥3,359 | ¥4,150 |
| May 2004 | ¥3,237 | ¥4,000 |
| April 2004 | ¥3,205 | ¥3,960 |
| March 2004 | ¥3,075 | ¥3,800 |
| February 2004 | ¥2,847 | ¥3,540 |
| January 2004 | ¥2,782 | ¥3,460 |
| December 2003 | ¥2,589 | ¥3,220 |
| November 2003 | ¥2,469 | ¥3,070 |
| October 2003 | ¥2,662 | ¥3,310 |
| September 2003 | ¥2,943 | ¥3,660 |
| August 2003 | ¥2,742 | ¥3,410 |
| July 2003 | ¥2,782 | ¥3,460 |
| June 2003 | ¥2,509 | ¥3,120 |
| May 2003 | ¥2,332 | ¥2,900 |
| April 2003 | ¥2,396 | ¥2,980 |
| March 2003 | ¥2,236 | ¥2,780 |
| February 2003 | ¥2,155 | ¥2,680 |
| January 2003 | ¥1,946 | ¥2,420 |
| December 2002 | ¥2,059 | ¥2,560 |
| November 2002 | ¥2,212 | ¥2,750 |
| October 2002 | ¥2,501 | ¥3,110 |
| September 2002 | ¥2,662 | ¥3,310 |
| August 2002 | ¥2,726 | ¥3,390 |
| July 2002 | ¥2,895 | ¥3,600 |
| June 2002 | ¥3,144 | ¥3,910 |
| May 2002 | ¥3,305 | ¥4,110 |
| April 2002 | ¥3,233 | ¥4,020 |
| March 2002 | ¥3,313 | ¥4,120 |
| February 2002 | ¥3,273 | ¥4,070 |
| January 2002 | ¥3,217 | ¥4,000 |
| December 2001 | ¥3,378 | ¥4,200 |
| November 2001 | ¥3,804 | ¥4,730 |
| October 2001 | ¥3,675 | ¥4,570 |
| September 2001 | ¥3,611 | ¥4,490 |
| August 2001 | ¥3,546 | ¥4,410 |
| July 2001 | ¥3,860 | ¥4,800 |
| June 2001 | ¥4,021 | ¥5,000 |
| May 2001 | ¥3,723 | ¥4,630 |
| April 2001 | ¥3,957 | ¥4,920 |
| March 2001 | ¥3,707 | ¥4,610 |
| February 2001 | ¥3,476 | ¥4,340 |
| January 2001 | ¥3,514 | ¥4,388 |
9041.T
Price: ¥3,519
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 22.24%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 224.81 JPY
P/E Ratio: 16.50
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 737.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3