TRANCOM CO LTD - Price History
Monthly price history for 9058.T (TRANCOM CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,290 | ¥5,290 |
| April 2024 | ¥5,750 | ¥5,750 |
| March 2024 | ¥6,060 | ¥6,060 |
| February 2024 | ¥6,212 | ¥6,280 |
| January 2024 | ¥6,915 | ¥6,990 |
| December 2023 | ¥7,103 | ¥7,180 |
| November 2023 | ¥7,479 | ¥7,560 |
| October 2023 | ¥6,855 | ¥6,930 |
| September 2023 | ¥7,261 | ¥7,340 |
| August 2023 | ¥7,383 | ¥7,530 |
| July 2023 | ¥6,912 | ¥7,050 |
| June 2023 | ¥6,451 | ¥6,580 |
| May 2023 | ¥6,481 | ¥6,610 |
| April 2023 | ¥6,687 | ¥6,820 |
| March 2023 | ¥7,255 | ¥7,400 |
| February 2023 | ¥6,496 | ¥6,680 |
| January 2023 | ¥7,216 | ¥7,420 |
| December 2022 | ¥7,187 | ¥7,390 |
| November 2022 | ¥7,702 | ¥7,920 |
| October 2022 | ¥7,420 | ¥7,630 |
| September 2022 | ¥7,410 | ¥7,620 |
| August 2022 | ¥7,355 | ¥7,630 |
| July 2022 | ¥7,094 | ¥7,360 |
| June 2022 | ¥6,583 | ¥6,830 |
| May 2022 | ¥6,217 | ¥6,450 |
| April 2022 | ¥6,545 | ¥6,790 |
| March 2022 | ¥6,796 | ¥7,050 |
| February 2022 | ¥6,953 | ¥7,280 |
| January 2022 | ¥7,756 | ¥8,120 |
| December 2021 | ¥8,558 | ¥8,960 |
| November 2021 | ¥7,689 | ¥8,050 |
| October 2021 | ¥7,603 | ¥7,960 |
| September 2021 | ¥7,832 | ¥8,200 |
| August 2021 | ¥7,927 | ¥8,360 |
| July 2021 | ¥8,089 | ¥8,530 |
| June 2021 | ¥7,558 | ¥7,970 |
| May 2021 | ¥7,975 | ¥8,410 |
| April 2021 | ¥8,041 | ¥8,480 |
| March 2021 | ¥8,373 | ¥8,830 |
| February 2021 | ¥7,669 | ¥8,140 |
| January 2021 | ¥7,697 | ¥8,170 |
| December 2020 | ¥8,413 | ¥8,930 |
| November 2020 | ¥7,895 | ¥8,380 |
| October 2020 | ¥7,057 | ¥7,490 |
| September 2020 | ¥7,142 | ¥7,580 |
| August 2020 | ¥6,990 | ¥7,470 |
| July 2020 | ¥7,130 | ¥7,620 |
| June 2020 | ¥6,466 | ¥6,910 |
| May 2020 | ¥6,297 | ¥6,730 |
| April 2020 | ¥6,681 | ¥7,140 |
| March 2020 | ¥6,606 | ¥7,060 |
| February 2020 | ¥6,395 | ¥6,880 |
| January 2020 | ¥7,250 | ¥7,800 |
| December 2019 | ¥7,687 | ¥8,270 |
| November 2019 | ¥7,055 | ¥7,590 |
| October 2019 | ¥6,655 | ¥7,160 |
| September 2019 | ¥5,809 | ¥6,250 |
| August 2019 | ¥5,217 | ¥5,660 |
| July 2019 | ¥5,807 | ¥6,300 |
| June 2019 | ¥5,733 | ¥6,220 |
| May 2019 | ¥6,047 | ¥6,560 |
| April 2019 | ¥5,945 | ¥6,450 |
| March 2019 | ¥6,001 | ¥6,510 |
| February 2019 | ¥6,160 | ¥6,730 |
| January 2019 | ¥6,114 | ¥6,680 |
| December 2018 | ¥5,162 | ¥5,640 |
| November 2018 | ¥5,968 | ¥6,520 |
| October 2018 | ¥5,904 | ¥6,450 |
| September 2018 | ¥7,606 | ¥8,310 |
| August 2018 | ¥6,873 | ¥7,550 |
| July 2018 | ¥7,465 | ¥8,200 |
| June 2018 | ¥6,928 | ¥7,610 |
| May 2018 | ¥7,429 | ¥8,160 |
| April 2018 | ¥7,556 | ¥8,300 |
| March 2018 | ¥6,700 | ¥7,360 |
| February 2018 | ¥6,426 | ¥7,100 |
| January 2018 | ¥7,358 | ¥8,130 |
| December 2017 | ¥7,168 | ¥7,920 |
| November 2017 | ¥6,625 | ¥7,320 |
| October 2017 | ¥6,245 | ¥6,900 |
| September 2017 | ¥5,593 | ¥6,180 |
| August 2017 | ¥4,973 | ¥5,530 |
| July 2017 | ¥4,901 | ¥5,450 |
| June 2017 | ¥4,937 | ¥5,490 |
| May 2017 | ¥5,288 | ¥5,880 |
| April 2017 | ¥5,036 | ¥5,600 |
| March 2017 | ¥5,180 | ¥5,760 |
| February 2017 | ¥5,314 | ¥5,950 |
| January 2017 | ¥4,867 | ¥5,450 |
| December 2016 | ¥5,117 | ¥5,730 |
| November 2016 | ¥4,974 | ¥5,570 |
| October 2016 | ¥5,457 | ¥6,110 |
| September 2016 | ¥5,662 | ¥6,340 |
| August 2016 | ¥5,530 | ¥6,230 |
| July 2016 | ¥5,885 | ¥6,630 |
| June 2016 | ¥6,000 | ¥6,760 |
| May 2016 | ¥5,716 | ¥6,440 |
| April 2016 | ¥5,770 | ¥6,500 |
| March 2016 | ¥5,849 | ¥6,590 |
| February 2016 | ¥5,434 | ¥6,160 |
| January 2016 | ¥6,316 | ¥7,160 |
| December 2015 | ¥5,937 | ¥6,730 |
| November 2015 | ¥5,796 | ¥6,570 |
| October 2015 | ¥5,152 | ¥5,840 |
| September 2015 | ¥5,611 | ¥6,360 |
| August 2015 | ¥5,816 | ¥6,630 |
| July 2015 | ¥6,220 | ¥7,090 |
| June 2015 | ¥5,869 | ¥6,690 |
| May 2015 | ¥5,097 | ¥5,810 |
| April 2015 | ¥4,983 | ¥5,680 |
| March 2015 | ¥4,615 | ¥5,260 |
| February 2015 | ¥4,386 | ¥5,030 |
| January 2015 | ¥4,412 | ¥5,060 |
| December 2014 | ¥4,233 | ¥4,855 |
| November 2014 | ¥4,473 | ¥5,130 |
| October 2014 | ¥4,015 | ¥4,605 |
| September 2014 | ¥4,294 | ¥4,925 |
| August 2014 | ¥3,780 | ¥4,365 |
| July 2014 | ¥3,546 | ¥4,095 |
| June 2014 | ¥3,446 | ¥3,980 |
| May 2014 | ¥3,070 | ¥3,545 |
| April 2014 | ¥3,113 | ¥3,595 |
| March 2014 | ¥3,468 | ¥4,005 |
| February 2014 | ¥3,083 | ¥3,590 |
| January 2014 | ¥3,229 | ¥3,760 |
| December 2013 | ¥2,907 | ¥3,385 |
| November 2013 | ¥2,693 | ¥3,135 |
| October 2013 | ¥2,641 | ¥3,075 |
| September 2013 | ¥2,519 | ¥2,933 |
| August 2013 | ¥2,312 | ¥2,721 |
| July 2013 | ¥2,439 | ¥2,871 |
| June 2013 | ¥2,362 | ¥2,780 |
| May 2013 | ¥2,287 | ¥2,692 |
| April 2013 | ¥2,387 | ¥2,810 |
| March 2013 | ¥2,236 | ¥2,632 |
| February 2013 | ¥2,073 | ¥2,449 |
| January 2013 | ¥2,099 | ¥2,480 |
| December 2012 | ¥1,502 | ¥1,774 |
| November 2012 | ¥1,301 | ¥1,537 |
| October 2012 | ¥1,278 | ¥1,510 |
| September 2012 | ¥1,313 | ¥1,551 |
| August 2012 | ¥1,321 | ¥1,560 |
| July 2012 | ¥1,358 | ¥1,604 |
| June 2012 | ¥1,400 | ¥1,654 |
| May 2012 | ¥1,368 | ¥1,616 |
| April 2012 | ¥1,471 | ¥1,738 |
| March 2012 | ¥1,376 | ¥1,625 |
| February 2012 | ¥1,299 | ¥1,577 |
| January 2012 | ¥1,222 | ¥1,484 |
| December 2011 | ¥1,203 | ¥1,461 |
| November 2011 | ¥1,112 | ¥1,350 |
| October 2011 | ¥1,318 | ¥1,600 |
| September 2011 | ¥1,302 | ¥1,581 |
| August 2011 | ¥1,306 | ¥1,586 |
| July 2011 | ¥1,343 | ¥1,630 |
| June 2011 | ¥1,189 | ¥1,443 |
| May 2011 | ¥1,167 | ¥1,417 |
| April 2011 | ¥1,170 | ¥1,420 |
| March 2011 | ¥1,167 | ¥1,417 |
| February 2011 | ¥1,363 | ¥1,700 |
| January 2011 | ¥1,255 | ¥1,565 |
| December 2010 | ¥1,219 | ¥1,520 |
| November 2010 | ¥1,114 | ¥1,390 |
| October 2010 | ¥1,072 | ¥1,337 |
| September 2010 | ¥1,107 | ¥1,381 |
| August 2010 | ¥1,151 | ¥1,435 |
| July 2010 | ¥1,259 | ¥1,570 |
| June 2010 | ¥1,140 | ¥1,422 |
| May 2010 | ¥1,169 | ¥1,458 |
| April 2010 | ¥1,215 | ¥1,515 |
| March 2010 | ¥1,250 | ¥1,559 |
| February 2010 | ¥1,124 | ¥1,436 |
| January 2010 | ¥1,111 | ¥1,420 |
| December 2009 | ¥1,119 | ¥1,430 |
| November 2009 | ¥1,096 | ¥1,400 |
| October 2009 | ¥1,272 | ¥1,625 |
| September 2009 | ¥1,328 | ¥1,696 |
| August 2009 | ¥1,391 | ¥1,777 |
| July 2009 | ¥1,428 | ¥1,825 |
| June 2009 | ¥1,018 | ¥1,300 |
| May 2009 | ¥846 | ¥1,081 |
| April 2009 | ¥775 | ¥990 |
| March 2009 | ¥697 | ¥890 |
| February 2009 | ¥654 | ¥835 |
| January 2009 | ¥784 | ¥1,001 |
| December 2008 | ¥950 | ¥1,214 |
| November 2008 | ¥1,004 | ¥1,283 |
| October 2008 | ¥857 | ¥1,095 |
| September 2008 | ¥873 | ¥1,115 |
| August 2008 | ¥1,097 | ¥1,402 |
| July 2008 | ¥1,276 | ¥1,630 |
| June 2008 | ¥1,248 | ¥1,595 |
| May 2008 | ¥1,237 | ¥1,580 |
| April 2008 | ¥1,135 | ¥1,450 |
| March 2008 | ¥1,111 | ¥1,420 |
| February 2008 | ¥1,124 | ¥1,436 |
| January 2008 | ¥1,018 | ¥1,300 |
| December 2007 | ¥1,392 | ¥1,779 |
| November 2007 | ¥1,479 | ¥1,890 |
| October 2007 | ¥1,364 | ¥1,742 |
| September 2007 | ¥1,180 | ¥1,508 |
| August 2007 | ¥1,252 | ¥1,600 |
| July 2007 | ¥1,507 | ¥1,925 |
| June 2007 | ¥1,541 | ¥1,969 |
| May 2007 | ¥1,426 | ¥1,822 |
| April 2007 | ¥1,538 | ¥1,965 |
| March 2007 | ¥1,558 | ¥1,990 |
| February 2007 | ¥1,854 | ¥2,400 |
| January 2007 | ¥1,858 | ¥2,405 |
| December 2006 | ¥1,703 | ¥2,205 |
| November 2006 | ¥1,645 | ¥2,130 |
| October 2006 | ¥1,719 | ¥2,225 |
| September 2006 | ¥1,885 | ¥2,440 |
| August 2006 | ¥1,939 | ¥2,510 |
| July 2006 | ¥1,854 | ¥2,400 |
| June 2006 | ¥1,834 | ¥2,375 |
| May 2006 | ¥2,136 | ¥2,765 |
| April 2006 | ¥2,062 | ¥2,670 |
| March 2006 | ¥2,244 | ¥2,905 |
| February 2006 | ¥2,194 | ¥2,840 |
| January 2006 | ¥2,580 | ¥3,340 |
| December 2005 | ¥2,178 | ¥2,820 |
| November 2005 | ¥2,155 | ¥2,790 |
| October 2005 | ¥1,865 | ¥2,415 |
| September 2005 | ¥2,024 | ¥2,620 |
| August 2005 | ¥1,977 | ¥2,560 |
| July 2005 | ¥1,873 | ¥2,425 |
| June 2005 | ¥1,749 | ¥2,265 |
| May 2005 | ¥1,622 | ¥2,100 |
| April 2005 | ¥1,761 | ¥2,280 |
| March 2005 | ¥1,807 | ¥2,340 |
| February 2005 | ¥1,830 | ¥2,390 |
| January 2005 | ¥1,666 | ¥2,175 |
| December 2004 | ¥1,470 | ¥1,920 |
| November 2004 | ¥1,364 | ¥1,781 |
| October 2004 | ¥1,647 | ¥2,150 |
| September 2004 | ¥1,608 | ¥2,100 |
| August 2004 | ¥1,685 | ¥2,200 |
| July 2004 | ¥1,846 | ¥2,410 |
| June 2004 | ¥1,811 | ¥2,365 |
| May 2004 | ¥1,761 | ¥2,300 |
| April 2004 | ¥1,746 | ¥2,280 |
| March 2004 | ¥1,386 | ¥1,810 |
| February 2004 | ¥1,191 | ¥1,569 |
| January 2004 | ¥1,222 | ¥1,610 |
| December 2003 | ¥1,313 | ¥1,730 |
| November 2003 | ¥1,138 | ¥1,500 |
| October 2003 | ¥1,207 | ¥1,590 |
| September 2003 | ¥975 | ¥1,285 |
| August 2003 | ¥1,090 | ¥1,436 |
| July 2003 | ¥964 | ¥1,270 |
| June 2003 | ¥767 | ¥1,010 |
| May 2003 | ¥850 | ¥1,120 |
| April 2003 | ¥660 | ¥870 |
| March 2003 | ¥630 | ¥830 |
| February 2003 | ¥678 | ¥910 |
| January 2003 | ¥605 | ¥812 |
| December 2002 | ¥637 | ¥855 |
| November 2002 | ¥626 | ¥840 |
| October 2002 | ¥462 | ¥620 |
| September 2002 | ¥417 | ¥560 |
| August 2002 | ¥417 | ¥560 |
| July 2002 | ¥395 | ¥530 |
| June 2002 | ¥373 | ¥501 |
| May 2002 | ¥394 | ¥529 |
| April 2002 | ¥358 | ¥480 |
| March 2002 | ¥380 | ¥510 |
| February 2002 | ¥364 | ¥490 |
9058.T
Price: ¥5,640
52 week price:
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 43.38%
Payout Ratio Range:
Dividend Per Share: 132.00 JPY
Earnings Per Share: 483.94 JPY
P/E Ratio: 21.14
Exchange: JPX
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 52.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 5.25%
DGR5: 5.66%
DGR10: 11.01%