KEIHIN CO LTD - Price History
Monthly price history for 9312.T (KEIHIN CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,997 | ¥1,997 |
| April 2024 | ¥2,002 | ¥2,002 |
| March 2024 | ¥2,028 | ¥2,028 |
| February 2024 | ¥1,946 | ¥2,008 |
| January 2024 | ¥1,864 | ¥1,923 |
| December 2023 | ¥1,699 | ¥1,753 |
| November 2023 | ¥1,707 | ¥1,761 |
| October 2023 | ¥1,739 | ¥1,794 |
| September 2023 | ¥1,915 | ¥1,976 |
| August 2023 | ¥1,717 | ¥1,771 |
| July 2023 | ¥1,755 | ¥1,811 |
| June 2023 | ¥1,756 | ¥1,812 |
| May 2023 | ¥1,599 | ¥1,650 |
| April 2023 | ¥1,627 | ¥1,679 |
| March 2023 | ¥1,592 | ¥1,642 |
| February 2023 | ¥1,481 | ¥1,597 |
| January 2023 | ¥1,398 | ¥1,507 |
| December 2022 | ¥1,338 | ¥1,442 |
| November 2022 | ¥1,426 | ¥1,537 |
| October 2022 | ¥1,286 | ¥1,386 |
| September 2022 | ¥1,301 | ¥1,402 |
| August 2022 | ¥1,336 | ¥1,440 |
| July 2022 | ¥1,275 | ¥1,374 |
| June 2022 | ¥1,254 | ¥1,352 |
| May 2022 | ¥1,317 | ¥1,420 |
| April 2022 | ¥1,316 | ¥1,419 |
| March 2022 | ¥1,378 | ¥1,485 |
| February 2022 | ¥1,247 | ¥1,390 |
| January 2022 | ¥1,174 | ¥1,309 |
| December 2021 | ¥1,264 | ¥1,409 |
| November 2021 | ¥1,147 | ¥1,279 |
| October 2021 | ¥1,253 | ¥1,397 |
| September 2021 | ¥1,300 | ¥1,449 |
| August 2021 | ¥1,256 | ¥1,400 |
| July 2021 | ¥1,226 | ¥1,367 |
| June 2021 | ¥1,242 | ¥1,385 |
| May 2021 | ¥1,222 | ¥1,363 |
| April 2021 | ¥1,240 | ¥1,383 |
| March 2021 | ¥1,256 | ¥1,400 |
| February 2021 | ¥1,175 | ¥1,356 |
| January 2021 | ¥1,162 | ¥1,341 |
| December 2020 | ¥1,154 | ¥1,332 |
| November 2020 | ¥1,195 | ¥1,379 |
| October 2020 | ¥1,165 | ¥1,344 |
| September 2020 | ¥1,229 | ¥1,418 |
| August 2020 | ¥1,120 | ¥1,292 |
| July 2020 | ¥1,074 | ¥1,239 |
| June 2020 | ¥1,120 | ¥1,292 |
| May 2020 | ¥1,135 | ¥1,310 |
| April 2020 | ¥1,100 | ¥1,269 |
| March 2020 | ¥978 | ¥1,129 |
| February 2020 | ¥1,009 | ¥1,215 |
| January 2020 | ¥1,082 | ¥1,303 |
| December 2019 | ¥1,132 | ¥1,363 |
| November 2019 | ¥1,096 | ¥1,320 |
| October 2019 | ¥1,078 | ¥1,299 |
| September 2019 | ¥1,039 | ¥1,252 |
| August 2019 | ¥986 | ¥1,188 |
| July 2019 | ¥1,029 | ¥1,240 |
| June 2019 | ¥1,002 | ¥1,207 |
| May 2019 | ¥990 | ¥1,192 |
| April 2019 | ¥1,083 | ¥1,304 |
| March 2019 | ¥1,141 | ¥1,374 |
| February 2019 | ¥1,098 | ¥1,371 |
| January 2019 | ¥1,002 | ¥1,251 |
| December 2018 | ¥1,007 | ¥1,257 |
| November 2018 | ¥1,145 | ¥1,430 |
| October 2018 | ¥1,185 | ¥1,479 |
| September 2018 | ¥1,311 | ¥1,637 |
| August 2018 | ¥1,243 | ¥1,552 |
| July 2018 | ¥1,320 | ¥1,648 |
| June 2018 | ¥1,282 | ¥1,601 |
| May 2018 | ¥1,304 | ¥1,628 |
| April 2018 | ¥1,327 | ¥1,657 |
| March 2018 | ¥1,336 | ¥1,668 |
| February 2018 | ¥1,366 | ¥1,756 |
| January 2018 | ¥1,340 | ¥1,723 |
| December 2017 | ¥1,296 | ¥1,666 |
| November 2017 | ¥1,295 | ¥1,665 |
| October 2017 | ¥1,297 | ¥1,667 |
| September 2017 | ¥1,291 | ¥1,660 |
| August 2017 | ¥1,237 | ¥1,590 |
| July 2017 | ¥1,252 | ¥1,610 |
| June 2017 | ¥1,245 | ¥1,600 |
| May 2017 | ¥1,221 | ¥1,570 |
| April 2017 | ¥1,198 | ¥1,540 |
| March 2017 | ¥1,237 | ¥1,590 |
| February 2017 | ¥1,199 | ¥1,590 |
| January 2017 | ¥1,154 | ¥1,530 |
| December 2016 | ¥1,154 | ¥1,530 |
| November 2016 | ¥1,162 | ¥1,540 |
| October 2016 | ¥1,079 | ¥1,430 |
| September 2016 | ¥988 | ¥1,310 |
| August 2016 | ¥958 | ¥1,270 |
| July 2016 | ¥1,033 | ¥1,370 |
| June 2016 | ¥973 | ¥1,290 |
| May 2016 | ¥1,048 | ¥1,390 |
| April 2016 | ¥1,026 | ¥1,360 |
| March 2016 | ¥1,064 | ¥1,410 |
| February 2016 | ¥1,028 | ¥1,410 |
| January 2016 | ¥1,225 | ¥1,680 |
| December 2015 | ¥1,284 | ¥1,760 |
| November 2015 | ¥1,364 | ¥1,870 |
| October 2015 | ¥1,386 | ¥1,900 |
| September 2015 | ¥1,276 | ¥1,750 |
| August 2015 | ¥1,371 | ¥1,880 |
| July 2015 | ¥1,604 | ¥2,200 |
| June 2015 | ¥1,502 | ¥2,060 |
| May 2015 | ¥1,437 | ¥1,970 |
| April 2015 | ¥1,422 | ¥1,950 |
| March 2015 | ¥1,393 | ¥1,910 |
| February 2015 | ¥1,465 | ¥2,050 |
| January 2015 | ¥1,358 | ¥1,900 |
| December 2014 | ¥1,201 | ¥1,680 |
| November 2014 | ¥1,194 | ¥1,670 |
| October 2014 | ¥1,144 | ¥1,600 |
| September 2014 | ¥1,237 | ¥1,730 |
| August 2014 | ¥1,208 | ¥1,690 |
| July 2014 | ¥1,194 | ¥1,670 |
| June 2014 | ¥1,094 | ¥1,530 |
| May 2014 | ¥1,036 | ¥1,450 |
| April 2014 | ¥1,044 | ¥1,460 |
| March 2014 | ¥1,144 | ¥1,600 |
| February 2014 | ¥1,045 | ¥1,500 |
| January 2014 | ¥1,156 | ¥1,660 |
| December 2013 | ¥1,282 | ¥1,840 |
| November 2013 | ¥1,275 | ¥1,830 |
| October 2013 | ¥1,295 | ¥1,860 |
| September 2013 | ¥1,302 | ¥1,870 |
| August 2013 | ¥1,093 | ¥1,570 |
| July 2013 | ¥1,093 | ¥1,570 |
| June 2013 | ¥1,149 | ¥1,650 |
| May 2013 | ¥1,073 | ¥1,540 |
| April 2013 | ¥1,393 | ¥2,000 |
| March 2013 | ¥1,365 | ¥1,960 |
| February 2013 | ¥1,015 | ¥1,480 |
| January 2013 | ¥967 | ¥1,410 |
| December 2012 | ¥816 | ¥1,190 |
| November 2012 | ¥652 | ¥950 |
| October 2012 | ¥631 | ¥920 |
| September 2012 | ¥618 | ¥900 |
| August 2012 | ¥624 | ¥910 |
| July 2012 | ¥624 | ¥910 |
| June 2012 | ¥693 | ¥1,010 |
| May 2012 | ¥611 | ¥890 |
| April 2012 | ¥748 | ¥1,090 |
| March 2012 | ¥823 | ¥1,200 |
| February 2012 | ¥803 | ¥1,200 |
| January 2012 | ¥750 | ¥1,120 |
| December 2011 | ¥589 | ¥880 |
| November 2011 | ¥576 | ¥860 |
| October 2011 | ¥616 | ¥920 |
| September 2011 | ¥622 | ¥930 |
| August 2011 | ¥669 | ¥1,000 |
| July 2011 | ¥616 | ¥920 |
| June 2011 | ¥602 | ¥900 |
| May 2011 | ¥596 | ¥890 |
| April 2011 | ¥616 | ¥920 |
| March 2011 | ¥622 | ¥930 |
| February 2011 | ¥655 | ¥990 |
| January 2011 | ¥635 | ¥960 |
| December 2010 | ¥616 | ¥930 |
| November 2010 | ¥576 | ¥870 |
| October 2010 | ¥530 | ¥800 |
| September 2010 | ¥609 | ¥920 |
| August 2010 | ¥629 | ¥950 |
| July 2010 | ¥635 | ¥960 |
| June 2010 | ¥629 | ¥950 |
| May 2010 | ¥655 | ¥990 |
| April 2010 | ¥755 | ¥1,140 |
| March 2010 | ¥682 | ¥1,030 |
| February 2010 | ¥642 | ¥980 |
| January 2010 | ¥649 | ¥990 |
| December 2009 | ¥649 | ¥990 |
| November 2009 | ¥668 | ¥1,020 |
| October 2009 | ¥793 | ¥1,210 |
| September 2009 | ¥780 | ¥1,190 |
| August 2009 | ¥878 | ¥1,340 |
| July 2009 | ¥780 | ¥1,190 |
| June 2009 | ¥852 | ¥1,300 |
| May 2009 | ¥767 | ¥1,170 |
| April 2009 | ¥806 | ¥1,230 |
| March 2009 | ¥793 | ¥1,210 |
| February 2009 | ¥780 | ¥1,190 |
| January 2009 | ¥767 | ¥1,170 |
| December 2008 | ¥741 | ¥1,130 |
| November 2008 | ¥786 | ¥1,200 |
| October 2008 | ¥839 | ¥1,280 |
| September 2008 | ¥924 | ¥1,410 |
| August 2008 | ¥996 | ¥1,520 |
| July 2008 | ¥1,108 | ¥1,690 |
| June 2008 | ¥1,094 | ¥1,670 |
| May 2008 | ¥1,153 | ¥1,760 |
| April 2008 | ¥1,081 | ¥1,650 |
| March 2008 | ¥1,035 | ¥1,580 |
| February 2008 | ¥1,088 | ¥1,660 |
| January 2008 | ¥1,088 | ¥1,660 |
| December 2007 | ¥1,206 | ¥1,840 |
| November 2007 | ¥1,252 | ¥1,910 |
| October 2007 | ¥1,363 | ¥2,080 |
| September 2007 | ¥1,416 | ¥2,160 |
| August 2007 | ¥1,442 | ¥2,200 |
| July 2007 | ¥1,625 | ¥2,480 |
| June 2007 | ¥1,828 | ¥2,790 |
| May 2007 | ¥1,507 | ¥2,300 |
| April 2007 | ¥1,612 | ¥2,460 |
| March 2007 | ¥1,776 | ¥2,710 |
| February 2007 | ¥1,843 | ¥2,870 |
| January 2007 | ¥1,811 | ¥2,820 |
| December 2006 | ¥1,843 | ¥2,870 |
| November 2006 | ¥2,119 | ¥3,300 |
| October 2006 | ¥3,140 | ¥4,890 |
| September 2006 | ¥3,314 | ¥5,160 |
| August 2006 | ¥2,922 | ¥4,550 |
| July 2006 | ¥2,851 | ¥4,440 |
| June 2006 | ¥2,813 | ¥4,380 |
| May 2006 | ¥3,012 | ¥4,690 |
| April 2006 | ¥2,883 | ¥4,490 |
| March 2006 | ¥3,108 | ¥4,840 |
| February 2006 | ¥2,909 | ¥4,530 |
| January 2006 | ¥3,275 | ¥5,100 |
| December 2005 | ¥3,423 | ¥5,330 |
| November 2005 | ¥2,980 | ¥4,640 |
| October 2005 | ¥2,659 | ¥4,140 |
| September 2005 | ¥2,318 | ¥3,610 |
| August 2005 | ¥2,485 | ¥3,870 |
| July 2005 | ¥2,261 | ¥3,520 |
| June 2005 | ¥2,209 | ¥3,440 |
| May 2005 | ¥2,325 | ¥3,620 |
| April 2005 | ¥2,267 | ¥3,530 |
| March 2005 | ¥2,684 | ¥4,180 |
| February 2005 | ¥1,698 | ¥2,680 |
| January 2005 | ¥1,432 | ¥2,260 |
| December 2004 | ¥1,388 | ¥2,190 |
| November 2004 | ¥1,318 | ¥2,080 |
| October 2004 | ¥1,274 | ¥2,010 |
| September 2004 | ¥1,236 | ¥1,950 |
| August 2004 | ¥1,267 | ¥2,000 |
| July 2004 | ¥1,242 | ¥1,960 |
| June 2004 | ¥1,299 | ¥2,050 |
| May 2004 | ¥1,223 | ¥1,930 |
| April 2004 | ¥1,286 | ¥2,030 |
| March 2004 | ¥1,382 | ¥2,180 |
| February 2004 | ¥1,151 | ¥1,860 |
| January 2004 | ¥1,083 | ¥1,750 |
| December 2003 | ¥1,052 | ¥1,700 |
| November 2003 | ¥990 | ¥1,600 |
| October 2003 | ¥1,033 | ¥1,670 |
| September 2003 | ¥1,039 | ¥1,680 |
| August 2003 | ¥1,027 | ¥1,660 |
| July 2003 | ¥1,015 | ¥1,640 |
| June 2003 | ¥1,046 | ¥1,690 |
| May 2003 | ¥984 | ¥1,590 |
| April 2003 | ¥866 | ¥1,400 |
| March 2003 | ¥841 | ¥1,360 |
| February 2003 | ¥875 | ¥1,470 |
| January 2003 | ¥815 | ¥1,370 |
| December 2002 | ¥827 | ¥1,390 |
| November 2002 | ¥833 | ¥1,400 |
| October 2002 | ¥833 | ¥1,400 |
| September 2002 | ¥827 | ¥1,390 |
| August 2002 | ¥827 | ¥1,390 |
| July 2002 | ¥833 | ¥1,400 |
| June 2002 | ¥827 | ¥1,390 |
| May 2002 | ¥869 | ¥1,460 |
| April 2002 | ¥827 | ¥1,390 |
| March 2002 | ¥839 | ¥1,410 |
| February 2002 | ¥832 | ¥1,450 |
| January 2002 | ¥803 | ¥1,400 |
| December 2001 | ¥786 | ¥1,370 |
| November 2001 | ¥843 | ¥1,470 |
| October 2001 | ¥854 | ¥1,490 |
| September 2001 | ¥832 | ¥1,450 |
| August 2001 | ¥895 | ¥1,560 |
| July 2001 | ¥912 | ¥1,590 |
| June 2001 | ¥923 | ¥1,610 |
| May 2001 | ¥860 | ¥1,500 |
| April 2001 | ¥918 | ¥1,600 |
| March 2001 | ¥843 | ¥1,470 |
| February 2001 | ¥807 | ¥1,460 |
| January 2001 | ¥779 | ¥1,410 |
9312.T
Price: ¥2,055
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.14%
Payout Ratio: 20.60%
Payout Ratio Range:
Dividend Per Share: 63.00 JPY
Earnings Per Share: 305.68 JPY
P/E Ratio: 5.70
Exchange: JPX
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 13.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 13.33%
DGR5: 8.00%
DGR10: 9.83%