TONAMI HOLDINGS CO LTD ( 9070.T) - Price History
Monthly price history for 9070.T (TONAMI HOLDINGS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2025 | ¥6,130 | ¥6,130 |
| January 2025 | ¥6,550 | ¥6,550 |
| December 2024 | ¥5,970 | ¥5,970 |
| November 2024 | ¥5,590 | ¥5,590 |
| October 2024 | ¥5,890 | ¥5,890 |
| September 2024 | ¥6,270 | ¥6,270 |
| August 2024 | ¥6,270 | ¥6,350 |
| July 2024 | ¥6,260 | ¥6,340 |
| June 2024 | ¥6,447 | ¥6,530 |
| May 2024 | ¥4,966 | ¥5,030 |
| April 2024 | ¥4,744 | ¥4,805 |
| March 2024 | ¥4,552 | ¥4,610 |
| February 2024 | ¥4,250 | ¥4,370 |
| January 2024 | ¥4,610 | ¥4,740 |
| December 2023 | ¥4,391 | ¥4,515 |
| November 2023 | ¥4,503 | ¥4,630 |
| October 2023 | ¥4,221 | ¥4,340 |
| September 2023 | ¥4,508 | ¥4,635 |
| August 2023 | ¥4,500 | ¥4,695 |
| July 2023 | ¥4,926 | ¥5,140 |
| June 2023 | ¥4,418 | ¥4,610 |
| May 2023 | ¥4,025 | ¥4,200 |
| April 2023 | ¥4,418 | ¥4,610 |
| March 2023 | ¥3,949 | ¥4,120 |
| February 2023 | ¥3,839 | ¥4,015 |
| January 2023 | ¥3,519 | ¥3,680 |
| December 2022 | ¥3,509 | ¥3,670 |
| November 2022 | ¥3,490 | ¥3,650 |
| October 2022 | ¥3,375 | ¥3,530 |
| September 2022 | ¥3,361 | ¥3,515 |
| August 2022 | ¥3,474 | ¥3,695 |
| July 2022 | ¥3,399 | ¥3,615 |
| June 2022 | ¥3,305 | ¥3,515 |
| May 2022 | ¥3,277 | ¥3,485 |
| April 2022 | ¥3,291 | ¥3,500 |
| March 2022 | ¥3,530 | ¥3,755 |
| February 2022 | ¥3,452 | ¥3,730 |
| January 2022 | ¥3,448 | ¥3,725 |
| December 2021 | ¥3,610 | ¥3,900 |
| November 2021 | ¥3,258 | ¥3,520 |
| October 2021 | ¥4,156 | ¥4,490 |
| September 2021 | ¥4,674 | ¥5,050 |
| August 2021 | ¥4,359 | ¥4,765 |
| July 2021 | ¥4,483 | ¥4,900 |
| June 2021 | ¥4,254 | ¥4,650 |
| May 2021 | ¥4,547 | ¥4,970 |
| April 2021 | ¥4,849 | ¥5,300 |
| March 2021 | ¥4,931 | ¥5,390 |
| February 2021 | ¥4,716 | ¥5,200 |
| January 2021 | ¥4,916 | ¥5,420 |
| December 2020 | ¥5,415 | ¥5,970 |
| November 2020 | ¥5,306 | ¥5,850 |
| October 2020 | ¥5,079 | ¥5,600 |
| September 2020 | ¥5,905 | ¥6,510 |
| August 2020 | ¥5,186 | ¥5,760 |
| July 2020 | ¥5,078 | ¥5,640 |
| June 2020 | ¥5,069 | ¥5,630 |
| May 2020 | ¥5,438 | ¥6,040 |
| April 2020 | ¥4,790 | ¥5,320 |
| March 2020 | ¥4,367 | ¥4,850 |
| February 2020 | ¥3,938 | ¥4,425 |
| January 2020 | ¥4,459 | ¥5,010 |
| December 2019 | ¥4,815 | ¥5,410 |
| November 2019 | ¥4,494 | ¥5,050 |
| October 2019 | ¥4,450 | ¥5,000 |
| September 2019 | ¥4,098 | ¥4,605 |
| August 2019 | ¥3,792 | ¥4,305 |
| July 2019 | ¥5,012 | ¥5,690 |
| June 2019 | ¥4,951 | ¥5,620 |
| May 2019 | ¥4,968 | ¥5,640 |
| April 2019 | ¥5,365 | ¥6,090 |
| March 2019 | ¥5,550 | ¥6,300 |
| February 2019 | ¥5,577 | ¥6,380 |
| January 2019 | ¥4,956 | ¥5,670 |
| December 2018 | ¥4,895 | ¥5,600 |
| November 2018 | ¥5,699 | ¥6,520 |
| October 2018 | ¥5,463 | ¥6,250 |
| September 2018 | ¥6,337 | ¥7,250 |
| August 2018 | ¥5,633 | ¥6,480 |
| July 2018 | ¥5,729 | ¥6,590 |
| June 2018 | ¥5,729 | ¥6,590 |
| May 2018 | ¥6,685 | ¥7,690 |
| April 2018 | ¥5,998 | ¥6,900 |
| March 2018 | ¥5,468 | ¥6,290 |
| February 2018 | ¥4,819 | ¥5,580 |
| January 2018 | ¥4,776 | ¥5,530 |
| December 2017 | ¥4,931 | ¥5,710 |
| November 2017 | ¥4,141 | ¥4,795 |
| October 2017 | ¥4,862 | ¥5,630 |
| September 2017 | ¥4,689 | ¥5,430 |
| August 2017 | ¥4,020 | ¥4,690 |
| July 2017 | ¥3,720 | ¥4,340 |
| June 2017 | ¥3,600 | ¥4,200 |
| May 2017 | ¥3,720 | ¥4,340 |
| April 2017 | ¥3,283 | ¥3,830 |
| March 2017 | ¥3,472 | ¥4,050 |
| February 2017 | ¥3,090 | ¥3,640 |
| January 2017 | ¥3,047 | ¥3,590 |
| December 2016 | ¥3,030 | ¥3,570 |
| November 2016 | ¥2,937 | ¥3,460 |
| October 2016 | ¥2,402 | ¥2,830 |
| September 2016 | ¥2,275 | ¥2,680 |
| August 2016 | ¥2,187 | ¥2,610 |
| July 2016 | ¥2,304 | ¥2,750 |
| June 2016 | ¥2,187 | ¥2,610 |
| May 2016 | ¥2,472 | ¥2,950 |
| April 2016 | ¥2,346 | ¥2,800 |
| March 2016 | ¥2,463 | ¥2,940 |
| February 2016 | ¥2,244 | ¥2,710 |
| January 2016 | ¥2,757 | ¥3,330 |
| December 2015 | ¥2,939 | ¥3,550 |
| November 2015 | ¥3,022 | ¥3,650 |
| October 2015 | ¥3,279 | ¥3,960 |
| September 2015 | ¥3,295 | ¥3,980 |
| August 2015 | ¥3,180 | ¥3,870 |
| July 2015 | ¥3,451 | ¥4,200 |
| June 2015 | ¥3,205 | ¥3,900 |
| May 2015 | ¥3,451 | ¥4,200 |
| April 2015 | ¥3,558 | ¥4,330 |
| March 2015 | ¥3,591 | ¥4,370 |
| February 2015 | ¥3,929 | ¥4,820 |
| January 2015 | ¥3,400 | ¥4,170 |
| December 2014 | ¥2,633 | ¥3,230 |
| November 2014 | ¥2,372 | ¥2,910 |
| October 2014 | ¥1,948 | ¥2,390 |
| September 2014 | ¥2,005 | ¥2,460 |
| August 2014 | ¥1,897 | ¥2,350 |
| July 2014 | ¥1,937 | ¥2,400 |
| June 2014 | ¥1,937 | ¥2,400 |
| May 2014 | ¥1,735 | ¥2,150 |
| April 2014 | ¥1,501 | ¥1,860 |
| March 2014 | ¥1,558 | ¥1,930 |
| February 2014 | ¥1,561 | ¥1,960 |
| January 2014 | ¥1,617 | ¥2,030 |
| December 2013 | ¥1,720 | ¥2,160 |
| November 2013 | ¥1,656 | ¥2,080 |
| October 2013 | ¥1,704 | ¥2,140 |
| September 2013 | ¥1,680 | ¥2,110 |
| August 2013 | ¥1,491 | ¥1,890 |
| July 2013 | ¥1,664 | ¥2,110 |
| June 2013 | ¥1,601 | ¥2,030 |
| May 2013 | ¥1,601 | ¥2,030 |
| April 2013 | ¥1,759 | ¥2,230 |
| March 2013 | ¥1,696 | ¥2,150 |
| February 2013 | ¥1,508 | ¥1,920 |
| January 2013 | ¥1,461 | ¥1,860 |
| December 2012 | ¥1,398 | ¥1,780 |
| November 2012 | ¥1,366 | ¥1,740 |
| October 2012 | ¥1,390 | ¥1,770 |
| September 2012 | ¥1,468 | ¥1,870 |
| August 2012 | ¥1,375 | ¥1,770 |
| July 2012 | ¥1,290 | ¥1,660 |
| June 2012 | ¥1,282 | ¥1,650 |
| May 2012 | ¥1,142 | ¥1,470 |
| April 2012 | ¥1,429 | ¥1,840 |
| March 2012 | ¥1,453 | ¥1,870 |
| February 2012 | ¥1,553 | ¥2,020 |
| January 2012 | ¥1,438 | ¥1,870 |
| December 2011 | ¥1,307 | ¥1,700 |
| November 2011 | ¥1,130 | ¥1,470 |
| October 2011 | ¥1,215 | ¥1,580 |
| September 2011 | ¥1,330 | ¥1,730 |
| August 2011 | ¥1,328 | ¥1,750 |
| July 2011 | ¥1,336 | ¥1,760 |
| June 2011 | ¥1,192 | ¥1,570 |
| May 2011 | ¥1,108 | ¥1,460 |
| April 2011 | ¥1,123 | ¥1,480 |
| March 2011 | ¥1,252 | ¥1,650 |
| February 2011 | ¥1,214 | ¥1,620 |
| January 2011 | ¥1,199 | ¥1,600 |
| December 2010 | ¥1,162 | ¥1,550 |
| November 2010 | ¥1,049 | ¥1,400 |
| October 2010 | ¥944 | ¥1,260 |
| September 2010 | ¥1,334 | ¥1,780 |
| August 2010 | ¥1,290 | ¥1,740 |
| July 2010 | ¥1,371 | ¥1,850 |
| June 2010 | ¥1,312 | ¥1,770 |
| May 2010 | ¥1,371 | ¥1,850 |
| April 2010 | ¥1,556 | ¥2,100 |
| March 2010 | ¥1,475 | ¥1,990 |
| February 2010 | ¥1,365 | ¥1,860 |
| January 2010 | ¥1,321 | ¥1,800 |
| December 2009 | ¥1,357 | ¥1,850 |
| November 2009 | ¥1,365 | ¥1,860 |
| October 2009 | ¥1,812 | ¥2,470 |
| September 2009 | ¥1,790 | ¥2,440 |
| August 2009 | ¥2,133 | ¥2,930 |
| July 2009 | ¥1,922 | ¥2,640 |
| June 2009 | ¥1,754 | ¥2,410 |
| May 2009 | ¥1,689 | ¥2,320 |
| April 2009 | ¥1,674 | ¥2,300 |
| March 2009 | ¥1,900 | ¥2,610 |
| February 2009 | ¥1,784 | ¥2,470 |
| January 2009 | ¥1,654 | ¥2,290 |
| December 2008 | ¥1,683 | ¥2,330 |
| November 2008 | ¥1,654 | ¥2,290 |
| October 2008 | ¥1,683 | ¥2,330 |
| September 2008 | ¥1,560 | ¥2,160 |
| August 2008 | ¥1,653 | ¥2,320 |
| July 2008 | ¥1,753 | ¥2,460 |
| June 2008 | ¥1,674 | ¥2,350 |
| May 2008 | ¥1,696 | ¥2,380 |
| April 2008 | ¥1,539 | ¥2,160 |
| March 2008 | ¥1,689 | ¥2,370 |
| February 2008 | ¥1,829 | ¥2,600 |
| January 2008 | ¥1,934 | ¥2,750 |
| December 2007 | ¥1,948 | ¥2,770 |
| November 2007 | ¥2,068 | ¥2,940 |
| October 2007 | ¥2,152 | ¥3,060 |
| September 2007 | ¥2,363 | ¥3,360 |
| August 2007 | ¥2,356 | ¥3,380 |
| July 2007 | ¥2,258 | ¥3,240 |
| June 2007 | ¥2,307 | ¥3,310 |
| May 2007 | ¥2,418 | ¥3,470 |
| April 2007 | ¥2,418 | ¥3,470 |
| March 2007 | ¥2,223 | ¥3,190 |
| February 2007 | ¥2,251 | ¥3,260 |
| January 2007 | ¥2,113 | ¥3,060 |
| December 2006 | ¥2,030 | ¥2,940 |
| November 2006 | ¥1,995 | ¥2,890 |
| October 2006 | ¥1,989 | ¥2,880 |
| September 2006 | ¥2,182 | ¥3,160 |
| August 2006 | ¥2,202 | ¥3,220 |
| July 2006 | ¥2,257 | ¥3,300 |
| June 2006 | ¥2,175 | ¥3,180 |
| May 2006 | ¥2,298 | ¥3,360 |
| April 2006 | ¥2,304 | ¥3,370 |
| March 2006 | ¥2,428 | ¥3,550 |
| February 2006 | ¥2,353 | ¥3,470 |
| January 2006 | ¥2,441 | ¥3,600 |
| December 2005 | ¥2,441 | ¥3,600 |
| November 2005 | ¥2,380 | ¥3,510 |
| October 2005 | ¥2,380 | ¥3,510 |
| September 2005 | ¥2,428 | ¥3,580 |
| August 2005 | ¥2,428 | ¥3,610 |
| July 2005 | ¥2,563 | ¥3,810 |
| June 2005 | ¥2,435 | ¥3,620 |
| May 2005 | ¥2,482 | ¥3,690 |
| April 2005 | ¥2,428 | ¥3,610 |
| March 2005 | ¥2,469 | ¥3,670 |
| February 2005 | ¥2,382 | ¥3,570 |
| January 2005 | ¥2,436 | ¥3,650 |
| December 2004 | ¥2,402 | ¥3,600 |
| November 2004 | ¥2,082 | ¥3,120 |
| October 2004 | ¥2,129 | ¥3,190 |
| September 2004 | ¥2,236 | ¥3,350 |
| August 2004 | ¥2,355 | ¥3,560 |
| July 2004 | ¥2,348 | ¥3,550 |
| June 2004 | ¥2,408 | ¥3,640 |
| May 2004 | ¥2,348 | ¥3,550 |
| April 2004 | ¥2,546 | ¥3,850 |
| March 2004 | ¥2,454 | ¥3,710 |
| February 2004 | ¥2,191 | ¥3,340 |
| January 2004 | ¥2,053 | ¥3,130 |
| December 2003 | ¥2,073 | ¥3,160 |
| November 2003 | ¥1,955 | ¥2,980 |
| October 2003 | ¥1,974 | ¥3,010 |
| September 2003 | ¥1,909 | ¥2,910 |
| August 2003 | ¥1,818 | ¥2,800 |
| July 2003 | ¥1,890 | ¥2,910 |
| June 2003 | ¥1,851 | ¥2,850 |
| May 2003 | ¥1,877 | ¥2,890 |
| April 2003 | ¥1,890 | ¥2,910 |
| March 2003 | ¥1,890 | ¥2,910 |
| February 2003 | ¥1,767 | ¥2,740 |
| January 2003 | ¥1,735 | ¥2,690 |
| December 2002 | ¥1,677 | ¥2,600 |
| November 2002 | ¥1,664 | ¥2,580 |
| October 2002 | ¥1,638 | ¥2,540 |
| September 2002 | ¥1,612 | ¥2,500 |
| August 2002 | ¥1,504 | ¥2,360 |
| July 2002 | ¥1,510 | ¥2,370 |
| June 2002 | ¥1,536 | ¥2,410 |
| May 2002 | ¥1,670 | ¥2,620 |
| April 2002 | ¥1,600 | ¥2,510 |
| March 2002 | ¥1,683 | ¥2,640 |
| February 2002 | ¥1,726 | ¥2,740 |
| January 2002 | ¥1,487 | ¥2,360 |
| December 2001 | ¥1,512 | ¥2,400 |
| November 2001 | ¥1,493 | ¥2,370 |
| October 2001 | ¥1,518 | ¥2,410 |
| September 2001 | ¥1,386 | ¥2,200 |
| August 2001 | ¥1,422 | ¥2,290 |
| July 2001 | ¥1,372 | ¥2,210 |
| June 2001 | ¥1,540 | ¥2,480 |
| May 2001 | ¥1,391 | ¥2,240 |
| April 2001 | ¥1,459 | ¥2,350 |
| March 2001 | ¥1,292 | ¥2,080 |
| February 2001 | ¥1,274 | ¥2,080 |
| January 2001 | ¥1,292 | ¥2,110 |
9070.T
Price: ¥6,130
52 week price:
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 35.72%
Dividend Per Share: 160.00 JPY
Earnings Per Share: 483.69 JPY
P/E Ratio: 13.79
Exchange: JPX
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 60.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 12.01%
DGR5: 9.43%
DGR10: 12.34%
DGR20: 5.58%