TONAMI HOLDINGS CO LTD - Price History
Monthly price history for 9070.T (TONAMI HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,585 | ¥4,585 |
| April 2024 | ¥4,805 | ¥4,805 |
| March 2024 | ¥4,610 | ¥4,610 |
| February 2024 | ¥4,305 | ¥4,370 |
| January 2024 | ¥4,669 | ¥4,740 |
| December 2023 | ¥4,448 | ¥4,515 |
| November 2023 | ¥4,561 | ¥4,630 |
| October 2023 | ¥4,275 | ¥4,340 |
| September 2023 | ¥4,566 | ¥4,635 |
| August 2023 | ¥4,558 | ¥4,695 |
| July 2023 | ¥4,990 | ¥5,140 |
| June 2023 | ¥4,475 | ¥4,610 |
| May 2023 | ¥4,077 | ¥4,200 |
| April 2023 | ¥4,475 | ¥4,610 |
| March 2023 | ¥3,999 | ¥4,120 |
| February 2023 | ¥3,888 | ¥4,015 |
| January 2023 | ¥3,564 | ¥3,680 |
| December 2022 | ¥3,554 | ¥3,670 |
| November 2022 | ¥3,535 | ¥3,650 |
| October 2022 | ¥3,418 | ¥3,530 |
| September 2022 | ¥3,404 | ¥3,515 |
| August 2022 | ¥3,518 | ¥3,695 |
| July 2022 | ¥3,442 | ¥3,615 |
| June 2022 | ¥3,347 | ¥3,515 |
| May 2022 | ¥3,319 | ¥3,485 |
| April 2022 | ¥3,333 | ¥3,500 |
| March 2022 | ¥3,576 | ¥3,755 |
| February 2022 | ¥3,496 | ¥3,730 |
| January 2022 | ¥3,492 | ¥3,725 |
| December 2021 | ¥3,656 | ¥3,900 |
| November 2021 | ¥3,300 | ¥3,520 |
| October 2021 | ¥4,209 | ¥4,490 |
| September 2021 | ¥4,734 | ¥5,050 |
| August 2021 | ¥4,415 | ¥4,765 |
| July 2021 | ¥4,540 | ¥4,900 |
| June 2021 | ¥4,309 | ¥4,650 |
| May 2021 | ¥4,605 | ¥4,970 |
| April 2021 | ¥4,911 | ¥5,300 |
| March 2021 | ¥4,994 | ¥5,390 |
| February 2021 | ¥4,777 | ¥5,200 |
| January 2021 | ¥4,979 | ¥5,420 |
| December 2020 | ¥5,484 | ¥5,970 |
| November 2020 | ¥5,374 | ¥5,850 |
| October 2020 | ¥5,144 | ¥5,600 |
| September 2020 | ¥5,980 | ¥6,510 |
| August 2020 | ¥5,253 | ¥5,760 |
| July 2020 | ¥5,143 | ¥5,640 |
| June 2020 | ¥5,134 | ¥5,630 |
| May 2020 | ¥5,508 | ¥6,040 |
| April 2020 | ¥4,851 | ¥5,320 |
| March 2020 | ¥4,423 | ¥4,850 |
| February 2020 | ¥3,989 | ¥4,425 |
| January 2020 | ¥4,516 | ¥5,010 |
| December 2019 | ¥4,877 | ¥5,410 |
| November 2019 | ¥4,552 | ¥5,050 |
| October 2019 | ¥4,507 | ¥5,000 |
| September 2019 | ¥4,151 | ¥4,605 |
| August 2019 | ¥3,841 | ¥4,305 |
| July 2019 | ¥5,077 | ¥5,690 |
| June 2019 | ¥5,014 | ¥5,620 |
| May 2019 | ¥5,032 | ¥5,640 |
| April 2019 | ¥5,433 | ¥6,090 |
| March 2019 | ¥5,621 | ¥6,300 |
| February 2019 | ¥5,648 | ¥6,380 |
| January 2019 | ¥5,020 | ¥5,670 |
| December 2018 | ¥4,958 | ¥5,600 |
| November 2018 | ¥5,772 | ¥6,520 |
| October 2018 | ¥5,533 | ¥6,250 |
| September 2018 | ¥6,419 | ¥7,250 |
| August 2018 | ¥5,705 | ¥6,480 |
| July 2018 | ¥5,802 | ¥6,590 |
| June 2018 | ¥5,802 | ¥6,590 |
| May 2018 | ¥6,770 | ¥7,690 |
| April 2018 | ¥6,075 | ¥6,900 |
| March 2018 | ¥5,538 | ¥6,290 |
| February 2018 | ¥4,881 | ¥5,580 |
| January 2018 | ¥4,837 | ¥5,530 |
| December 2017 | ¥4,994 | ¥5,710 |
| November 2017 | ¥4,194 | ¥4,795 |
| October 2017 | ¥4,924 | ¥5,630 |
| September 2017 | ¥4,749 | ¥5,430 |
| August 2017 | ¥4,072 | ¥4,690 |
| July 2017 | ¥3,768 | ¥4,340 |
| June 2017 | ¥3,647 | ¥4,200 |
| May 2017 | ¥3,768 | ¥4,340 |
| April 2017 | ¥3,325 | ¥3,830 |
| March 2017 | ¥3,516 | ¥4,050 |
| February 2017 | ¥3,130 | ¥3,640 |
| January 2017 | ¥3,087 | ¥3,590 |
| December 2016 | ¥3,069 | ¥3,570 |
| November 2016 | ¥2,975 | ¥3,460 |
| October 2016 | ¥2,433 | ¥2,830 |
| September 2016 | ¥2,304 | ¥2,680 |
| August 2016 | ¥2,215 | ¥2,610 |
| July 2016 | ¥2,334 | ¥2,750 |
| June 2016 | ¥2,215 | ¥2,610 |
| May 2016 | ¥2,503 | ¥2,950 |
| April 2016 | ¥2,376 | ¥2,800 |
| March 2016 | ¥2,495 | ¥2,940 |
| February 2016 | ¥2,272 | ¥2,710 |
| January 2016 | ¥2,792 | ¥3,330 |
| December 2015 | ¥2,977 | ¥3,550 |
| November 2015 | ¥3,061 | ¥3,650 |
| October 2015 | ¥3,321 | ¥3,960 |
| September 2015 | ¥3,337 | ¥3,980 |
| August 2015 | ¥3,221 | ¥3,870 |
| July 2015 | ¥3,496 | ¥4,200 |
| June 2015 | ¥3,246 | ¥3,900 |
| May 2015 | ¥3,496 | ¥4,200 |
| April 2015 | ¥3,604 | ¥4,330 |
| March 2015 | ¥3,637 | ¥4,370 |
| February 2015 | ¥3,980 | ¥4,820 |
| January 2015 | ¥3,443 | ¥4,170 |
| December 2014 | ¥2,667 | ¥3,230 |
| November 2014 | ¥2,403 | ¥2,910 |
| October 2014 | ¥1,973 | ¥2,390 |
| September 2014 | ¥2,031 | ¥2,460 |
| August 2014 | ¥1,921 | ¥2,350 |
| July 2014 | ¥1,962 | ¥2,400 |
| June 2014 | ¥1,962 | ¥2,400 |
| May 2014 | ¥1,757 | ¥2,150 |
| April 2014 | ¥1,520 | ¥1,860 |
| March 2014 | ¥1,578 | ¥1,930 |
| February 2014 | ¥1,581 | ¥1,960 |
| January 2014 | ¥1,637 | ¥2,030 |
| December 2013 | ¥1,742 | ¥2,160 |
| November 2013 | ¥1,678 | ¥2,080 |
| October 2013 | ¥1,726 | ¥2,140 |
| September 2013 | ¥1,702 | ¥2,110 |
| August 2013 | ¥1,510 | ¥1,890 |
| July 2013 | ¥1,686 | ¥2,110 |
| June 2013 | ¥1,622 | ¥2,030 |
| May 2013 | ¥1,622 | ¥2,030 |
| April 2013 | ¥1,781 | ¥2,230 |
| March 2013 | ¥1,718 | ¥2,150 |
| February 2013 | ¥1,527 | ¥1,920 |
| January 2013 | ¥1,479 | ¥1,860 |
| December 2012 | ¥1,416 | ¥1,780 |
| November 2012 | ¥1,384 | ¥1,740 |
| October 2012 | ¥1,408 | ¥1,770 |
| September 2012 | ¥1,487 | ¥1,870 |
| August 2012 | ¥1,393 | ¥1,770 |
| July 2012 | ¥1,306 | ¥1,660 |
| June 2012 | ¥1,298 | ¥1,650 |
| May 2012 | ¥1,157 | ¥1,470 |
| April 2012 | ¥1,448 | ¥1,840 |
| March 2012 | ¥1,471 | ¥1,870 |
| February 2012 | ¥1,573 | ¥2,020 |
| January 2012 | ¥1,456 | ¥1,870 |
| December 2011 | ¥1,324 | ¥1,700 |
| November 2011 | ¥1,145 | ¥1,470 |
| October 2011 | ¥1,230 | ¥1,580 |
| September 2011 | ¥1,347 | ¥1,730 |
| August 2011 | ¥1,345 | ¥1,750 |
| July 2011 | ¥1,353 | ¥1,760 |
| June 2011 | ¥1,207 | ¥1,570 |
| May 2011 | ¥1,122 | ¥1,460 |
| April 2011 | ¥1,138 | ¥1,480 |
| March 2011 | ¥1,268 | ¥1,650 |
| February 2011 | ¥1,230 | ¥1,620 |
| January 2011 | ¥1,215 | ¥1,600 |
| December 2010 | ¥1,177 | ¥1,550 |
| November 2010 | ¥1,063 | ¥1,400 |
| October 2010 | ¥956 | ¥1,260 |
| September 2010 | ¥1,351 | ¥1,780 |
| August 2010 | ¥1,306 | ¥1,740 |
| July 2010 | ¥1,389 | ¥1,850 |
| June 2010 | ¥1,329 | ¥1,770 |
| May 2010 | ¥1,389 | ¥1,850 |
| April 2010 | ¥1,576 | ¥2,100 |
| March 2010 | ¥1,494 | ¥1,990 |
| February 2010 | ¥1,382 | ¥1,860 |
| January 2010 | ¥1,338 | ¥1,800 |
| December 2009 | ¥1,375 | ¥1,850 |
| November 2009 | ¥1,382 | ¥1,860 |
| October 2009 | ¥1,835 | ¥2,470 |
| September 2009 | ¥1,813 | ¥2,440 |
| August 2009 | ¥2,160 | ¥2,930 |
| July 2009 | ¥1,946 | ¥2,640 |
| June 2009 | ¥1,777 | ¥2,410 |
| May 2009 | ¥1,710 | ¥2,320 |
| April 2009 | ¥1,696 | ¥2,300 |
| March 2009 | ¥1,924 | ¥2,610 |
| February 2009 | ¥1,807 | ¥2,470 |
| January 2009 | ¥1,675 | ¥2,290 |
| December 2008 | ¥1,705 | ¥2,330 |
| November 2008 | ¥1,675 | ¥2,290 |
| October 2008 | ¥1,705 | ¥2,330 |
| September 2008 | ¥1,580 | ¥2,160 |
| August 2008 | ¥1,674 | ¥2,320 |
| July 2008 | ¥1,775 | ¥2,460 |
| June 2008 | ¥1,696 | ¥2,350 |
| May 2008 | ¥1,717 | ¥2,380 |
| April 2008 | ¥1,559 | ¥2,160 |
| March 2008 | ¥1,710 | ¥2,370 |
| February 2008 | ¥1,852 | ¥2,600 |
| January 2008 | ¥1,959 | ¥2,750 |
| December 2007 | ¥1,973 | ¥2,770 |
| November 2007 | ¥2,094 | ¥2,940 |
| October 2007 | ¥2,180 | ¥3,060 |
| September 2007 | ¥2,394 | ¥3,360 |
| August 2007 | ¥2,386 | ¥3,380 |
| July 2007 | ¥2,287 | ¥3,240 |
| June 2007 | ¥2,336 | ¥3,310 |
| May 2007 | ¥2,449 | ¥3,470 |
| April 2007 | ¥2,449 | ¥3,470 |
| March 2007 | ¥2,252 | ¥3,190 |
| February 2007 | ¥2,280 | ¥3,260 |
| January 2007 | ¥2,140 | ¥3,060 |
| December 2006 | ¥2,056 | ¥2,940 |
| November 2006 | ¥2,021 | ¥2,890 |
| October 2006 | ¥2,014 | ¥2,880 |
| September 2006 | ¥2,210 | ¥3,160 |
| August 2006 | ¥2,230 | ¥3,220 |
| July 2006 | ¥2,286 | ¥3,300 |
| June 2006 | ¥2,202 | ¥3,180 |
| May 2006 | ¥2,327 | ¥3,360 |
| April 2006 | ¥2,334 | ¥3,370 |
| March 2006 | ¥2,459 | ¥3,550 |
| February 2006 | ¥2,383 | ¥3,470 |
| January 2006 | ¥2,473 | ¥3,600 |
| December 2005 | ¥2,473 | ¥3,600 |
| November 2005 | ¥2,411 | ¥3,510 |
| October 2005 | ¥2,411 | ¥3,510 |
| September 2005 | ¥2,459 | ¥3,580 |
| August 2005 | ¥2,459 | ¥3,610 |
| July 2005 | ¥2,596 | ¥3,810 |
| June 2005 | ¥2,466 | ¥3,620 |
| May 2005 | ¥2,514 | ¥3,690 |
| April 2005 | ¥2,459 | ¥3,610 |
| March 2005 | ¥2,500 | ¥3,670 |
| February 2005 | ¥2,413 | ¥3,570 |
| January 2005 | ¥2,467 | ¥3,650 |
| December 2004 | ¥2,433 | ¥3,600 |
| November 2004 | ¥2,109 | ¥3,120 |
| October 2004 | ¥2,156 | ¥3,190 |
| September 2004 | ¥2,264 | ¥3,350 |
| August 2004 | ¥2,385 | ¥3,560 |
| July 2004 | ¥2,378 | ¥3,550 |
| June 2004 | ¥2,438 | ¥3,640 |
| May 2004 | ¥2,378 | ¥3,550 |
| April 2004 | ¥2,579 | ¥3,850 |
| March 2004 | ¥2,485 | ¥3,710 |
| February 2004 | ¥2,219 | ¥3,340 |
| January 2004 | ¥2,079 | ¥3,130 |
| December 2003 | ¥2,099 | ¥3,160 |
| November 2003 | ¥1,980 | ¥2,980 |
| October 2003 | ¥2,000 | ¥3,010 |
| September 2003 | ¥1,933 | ¥2,910 |
| August 2003 | ¥1,842 | ¥2,800 |
| July 2003 | ¥1,914 | ¥2,910 |
| June 2003 | ¥1,874 | ¥2,850 |
| May 2003 | ¥1,901 | ¥2,890 |
| April 2003 | ¥1,914 | ¥2,910 |
| March 2003 | ¥1,914 | ¥2,910 |
| February 2003 | ¥1,790 | ¥2,740 |
| January 2003 | ¥1,757 | ¥2,690 |
| December 2002 | ¥1,698 | ¥2,600 |
| November 2002 | ¥1,685 | ¥2,580 |
| October 2002 | ¥1,659 | ¥2,540 |
| September 2002 | ¥1,633 | ¥2,500 |
| August 2002 | ¥1,523 | ¥2,360 |
| July 2002 | ¥1,530 | ¥2,370 |
| June 2002 | ¥1,556 | ¥2,410 |
| May 2002 | ¥1,691 | ¥2,620 |
| April 2002 | ¥1,620 | ¥2,510 |
| March 2002 | ¥1,704 | ¥2,640 |
| February 2002 | ¥1,748 | ¥2,740 |
| January 2002 | ¥1,506 | ¥2,360 |
| December 2001 | ¥1,531 | ¥2,400 |
| November 2001 | ¥1,512 | ¥2,370 |
| October 2001 | ¥1,538 | ¥2,410 |
| September 2001 | ¥1,404 | ¥2,200 |
| August 2001 | ¥1,440 | ¥2,290 |
| July 2001 | ¥1,390 | ¥2,210 |
| June 2001 | ¥1,560 | ¥2,480 |
| May 2001 | ¥1,409 | ¥2,240 |
| April 2001 | ¥1,478 | ¥2,350 |
| March 2001 | ¥1,308 | ¥2,080 |
| February 2001 | ¥1,290 | ¥2,080 |
| January 2001 | ¥1,309 | ¥2,110 |
9070.T
Price: ¥4,585
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 27.60%
Payout Ratio Range:
Dividend Per Share: 140.00 JPY
Earnings Per Share: 507.30 JPY
P/E Ratio: 8.11
Exchange: JPX
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 43.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -7.22%
DGR5: 0.39%
DGR10: 11.57%
DGR20: 3.70%