KEIHAN HOLDINGS CO LTD - Price History
Monthly price history for 9045.T (KEIHAN HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,275 | ¥3,275 |
| April 2024 | ¥3,302 | ¥3,302 |
| March 2024 | ¥3,393 | ¥3,393 |
| February 2024 | ¥3,429 | ¥3,464 |
| January 2024 | ¥3,573 | ¥3,610 |
| December 2023 | ¥3,649 | ¥3,686 |
| November 2023 | ¥3,655 | ¥3,692 |
| October 2023 | ¥3,634 | ¥3,671 |
| September 2023 | ¥3,928 | ¥3,968 |
| August 2023 | ¥4,116 | ¥4,158 |
| July 2023 | ¥3,985 | ¥4,026 |
| June 2023 | ¥3,754 | ¥3,792 |
| May 2023 | ¥3,499 | ¥3,535 |
| April 2023 | ¥3,697 | ¥3,735 |
| March 2023 | ¥3,420 | ¥3,455 |
| February 2023 | ¥3,287 | ¥3,350 |
| January 2023 | ¥3,425 | ¥3,490 |
| December 2022 | ¥3,385 | ¥3,450 |
| November 2022 | ¥3,395 | ¥3,460 |
| October 2022 | ¥3,753 | ¥3,825 |
| September 2022 | ¥3,685 | ¥3,755 |
| August 2022 | ¥3,474 | ¥3,540 |
| July 2022 | ¥3,248 | ¥3,310 |
| June 2022 | ¥3,317 | ¥3,380 |
| May 2022 | ¥2,916 | ¥2,972 |
| April 2022 | ¥2,729 | ¥2,781 |
| March 2022 | ¥2,954 | ¥3,010 |
| February 2022 | ¥2,977 | ¥3,060 |
| January 2022 | ¥2,579 | ¥2,651 |
| December 2021 | ¥2,575 | ¥2,646 |
| November 2021 | ¥2,479 | ¥2,548 |
| October 2021 | ¥2,907 | ¥2,988 |
| September 2021 | ¥3,133 | ¥3,220 |
| August 2021 | ¥3,075 | ¥3,160 |
| July 2021 | ¥2,919 | ¥3,000 |
| June 2021 | ¥3,269 | ¥3,360 |
| May 2021 | ¥3,371 | ¥3,465 |
| April 2021 | ¥3,877 | ¥3,985 |
| March 2021 | ¥4,476 | ¥4,600 |
| February 2021 | ¥4,627 | ¥4,780 |
| January 2021 | ¥4,613 | ¥4,765 |
| December 2020 | ¥4,787 | ¥4,945 |
| November 2020 | ¥4,758 | ¥4,915 |
| October 2020 | ¥3,833 | ¥3,960 |
| September 2020 | ¥4,221 | ¥4,360 |
| August 2020 | ¥4,424 | ¥4,570 |
| July 2020 | ¥4,143 | ¥4,280 |
| June 2020 | ¥4,651 | ¥4,805 |
| May 2020 | ¥4,956 | ¥5,120 |
| April 2020 | ¥4,690 | ¥4,845 |
| March 2020 | ¥4,647 | ¥4,800 |
| February 2020 | ¥4,225 | ¥4,380 |
| January 2020 | ¥4,789 | ¥4,965 |
| December 2019 | ¥5,113 | ¥5,300 |
| November 2019 | ¥5,161 | ¥5,350 |
| October 2019 | ¥4,939 | ¥5,120 |
| September 2019 | ¥4,635 | ¥4,805 |
| August 2019 | ¥4,277 | ¥4,450 |
| July 2019 | ¥4,258 | ¥4,430 |
| June 2019 | ¥4,513 | ¥4,695 |
| May 2019 | ¥4,503 | ¥4,685 |
| April 2019 | ¥4,542 | ¥4,725 |
| March 2019 | ¥4,474 | ¥4,655 |
| February 2019 | ¥4,414 | ¥4,610 |
| January 2019 | ¥4,295 | ¥4,485 |
| December 2018 | ¥4,285 | ¥4,475 |
| November 2018 | ¥4,539 | ¥4,740 |
| October 2018 | ¥4,098 | ¥4,280 |
| September 2018 | ¥4,156 | ¥4,340 |
| August 2018 | ¥3,891 | ¥4,080 |
| July 2018 | ¥3,877 | ¥4,065 |
| June 2018 | ¥3,791 | ¥3,975 |
| May 2018 | ¥3,515 | ¥3,685 |
| April 2018 | ¥3,376 | ¥3,540 |
| March 2018 | ¥3,128 | ¥3,280 |
| February 2018 | ¥3,181 | ¥3,355 |
| January 2018 | ¥3,271 | ¥3,450 |
| December 2017 | ¥3,147 | ¥3,320 |
| November 2017 | ¥3,152 | ¥3,325 |
| October 2017 | ¥3,280 | ¥3,460 |
| September 2017 | ¥3,124 | ¥3,295 |
| August 2017 | ¥3,140 | ¥3,315 |
| July 2017 | ¥3,381 | ¥3,570 |
| June 2017 | ¥3,381 | ¥3,570 |
| May 2017 | ¥3,467 | ¥3,660 |
| April 2017 | ¥3,320 | ¥3,505 |
| March 2017 | ¥3,225 | ¥3,405 |
| February 2017 | ¥3,348 | ¥3,550 |
| January 2017 | ¥3,551 | ¥3,765 |
| December 2016 | ¥3,622 | ¥3,840 |
| November 2016 | ¥3,433 | ¥3,640 |
| October 2016 | ¥3,344 | ¥3,545 |
| September 2016 | ¥3,325 | ¥3,525 |
| August 2016 | ¥3,152 | ¥3,355 |
| July 2016 | ¥3,471 | ¥3,695 |
| June 2016 | ¥3,330 | ¥3,545 |
| May 2016 | ¥3,513 | ¥3,740 |
| April 2016 | ¥3,720 | ¥3,960 |
| March 2016 | ¥3,725 | ¥3,965 |
| February 2016 | ¥3,659 | ¥3,910 |
| January 2016 | ¥3,510 | ¥3,750 |
| December 2015 | ¥3,805 | ¥4,065 |
| November 2015 | ¥3,842 | ¥4,105 |
| October 2015 | ¥4,029 | ¥4,305 |
| September 2015 | ¥3,725 | ¥3,980 |
| August 2015 | ¥3,646 | ¥3,910 |
| July 2015 | ¥3,781 | ¥4,055 |
| June 2015 | ¥3,324 | ¥3,565 |
| May 2015 | ¥3,319 | ¥3,560 |
| April 2015 | ¥3,235 | ¥3,470 |
| March 2015 | ¥3,412 | ¥3,660 |
| February 2015 | ¥3,496 | ¥3,765 |
| January 2015 | ¥3,329 | ¥3,585 |
| December 2014 | ¥3,004 | ¥3,235 |
| November 2014 | ¥2,758 | ¥2,970 |
| October 2014 | ¥2,530 | ¥2,725 |
| September 2014 | ¥2,192 | ¥2,360 |
| August 2014 | ¥2,127 | ¥2,305 |
| July 2014 | ¥2,077 | ¥2,250 |
| June 2014 | ¥1,961 | ¥2,125 |
| May 2014 | ¥1,924 | ¥2,085 |
| April 2014 | ¥1,943 | ¥2,105 |
| March 2014 | ¥1,901 | ¥2,060 |
| February 2014 | ¥1,825 | ¥1,995 |
| January 2014 | ¥1,775 | ¥1,940 |
| December 2013 | ¥1,830 | ¥2,000 |
| November 2013 | ¥1,798 | ¥1,965 |
| October 2013 | ¥1,848 | ¥2,020 |
| September 2013 | ¥1,830 | ¥2,000 |
| August 2013 | ¥1,801 | ¥1,980 |
| July 2013 | ¥1,814 | ¥1,995 |
| June 2013 | ¥1,901 | ¥2,090 |
| May 2013 | ¥1,801 | ¥1,980 |
| April 2013 | ¥1,905 | ¥2,095 |
| March 2013 | ¥1,901 | ¥2,090 |
| February 2013 | ¥1,754 | ¥1,940 |
| January 2013 | ¥1,904 | ¥2,105 |
| December 2012 | ¥1,772 | ¥1,960 |
| November 2012 | ¥1,750 | ¥1,935 |
| October 2012 | ¥1,741 | ¥1,925 |
| September 2012 | ¥1,691 | ¥1,870 |
| August 2012 | ¥1,707 | ¥1,900 |
| July 2012 | ¥1,676 | ¥1,865 |
| June 2012 | ¥1,707 | ¥1,900 |
| May 2012 | ¥1,590 | ¥1,770 |
| April 2012 | ¥1,676 | ¥1,865 |
| March 2012 | ¥1,783 | ¥1,985 |
| February 2012 | ¥1,808 | ¥2,025 |
| January 2012 | ¥1,688 | ¥1,890 |
| December 2011 | ¥1,652 | ¥1,850 |
| November 2011 | ¥1,625 | ¥1,820 |
| October 2011 | ¥1,612 | ¥1,805 |
| September 2011 | ¥1,670 | ¥1,870 |
| August 2011 | ¥1,592 | ¥1,795 |
| July 2011 | ¥1,490 | ¥1,680 |
| June 2011 | ¥1,526 | ¥1,720 |
| May 2011 | ¥1,490 | ¥1,680 |
| April 2011 | ¥1,481 | ¥1,670 |
| March 2011 | ¥1,530 | ¥1,725 |
| February 2011 | ¥1,515 | ¥1,720 |
| January 2011 | ¥1,462 | ¥1,660 |
| December 2010 | ¥1,488 | ¥1,690 |
| November 2010 | ¥1,541 | ¥1,750 |
| October 2010 | ¥1,559 | ¥1,770 |
| September 2010 | ¥1,625 | ¥1,845 |
| August 2010 | ¥1,675 | ¥1,915 |
| July 2010 | ¥1,640 | ¥1,875 |
| June 2010 | ¥1,614 | ¥1,845 |
| May 2010 | ¥1,614 | ¥1,845 |
| April 2010 | ¥1,654 | ¥1,890 |
| March 2010 | ¥1,706 | ¥1,950 |
| February 2010 | ¥1,617 | ¥1,860 |
| January 2010 | ¥1,595 | ¥1,835 |
| December 2009 | ¥1,591 | ¥1,830 |
| November 2009 | ¥1,621 | ¥1,865 |
| October 2009 | ¥1,652 | ¥1,900 |
| September 2009 | ¥1,747 | ¥2,010 |
| August 2009 | ¥1,789 | ¥2,070 |
| July 2009 | ¥1,780 | ¥2,060 |
| June 2009 | ¥1,785 | ¥2,065 |
| May 2009 | ¥1,746 | ¥2,020 |
| April 2009 | ¥1,724 | ¥1,995 |
| March 2009 | ¥1,746 | ¥2,020 |
| February 2009 | ¥1,723 | ¥2,005 |
| January 2009 | ¥1,735 | ¥2,020 |
| December 2008 | ¥1,766 | ¥2,055 |
| November 2008 | ¥1,808 | ¥2,105 |
| October 2008 | ¥1,993 | ¥2,320 |
| September 2008 | ¥1,963 | ¥2,285 |
| August 2008 | ¥1,974 | ¥2,310 |
| July 2008 | ¥1,914 | ¥2,240 |
| June 2008 | ¥1,820 | ¥2,130 |
| May 2008 | ¥1,893 | ¥2,215 |
| April 2008 | ¥1,953 | ¥2,285 |
| March 2008 | ¥1,914 | ¥2,240 |
| February 2008 | ¥1,857 | ¥2,185 |
| January 2008 | ¥1,959 | ¥2,305 |
| December 2007 | ¥1,848 | ¥2,175 |
| November 2007 | ¥1,955 | ¥2,300 |
| October 2007 | ¥1,946 | ¥2,290 |
| September 2007 | ¥2,035 | ¥2,395 |
| August 2007 | ¥1,898 | ¥2,245 |
| July 2007 | ¥1,809 | ¥2,140 |
| June 2007 | ¥2,024 | ¥2,395 |
| May 2007 | ¥2,075 | ¥2,455 |
| April 2007 | ¥2,126 | ¥2,515 |
| March 2007 | ¥2,193 | ¥2,595 |
| February 2007 | ¥2,229 | ¥2,650 |
| January 2007 | ¥2,166 | ¥2,575 |
| December 2006 | ¥2,204 | ¥2,620 |
| November 2006 | ¥2,309 | ¥2,745 |
| October 2006 | ¥2,452 | ¥2,915 |
| September 2006 | ¥2,566 | ¥3,050 |
| August 2006 | ¥2,543 | ¥3,040 |
| July 2006 | ¥2,229 | ¥2,665 |
| June 2006 | ¥2,380 | ¥2,845 |
| May 2006 | ¥2,367 | ¥2,830 |
| April 2006 | ¥2,422 | ¥2,895 |
| March 2006 | ¥2,125 | ¥2,540 |
| February 2006 | ¥1,344 | ¥1,615 |
| January 2006 | ¥1,344 | ¥1,615 |
| December 2005 | ¥1,344 | ¥1,615 |
| November 2005 | ¥1,344 | ¥1,615 |
9045.T
Price: ¥3,110
52 week price:
5-year range yield:
Forward Dividend Yield: 0.96%
Payout Ratio: 14.44%
Payout Ratio Range:
Dividend Per Share: 30.00 JPY
Earnings Per Share: 213.92 JPY
P/E Ratio: 18.66
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 344.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 0.08%
DGR5: 10.49%
DGR10: 4.91%