HIKARI TSUSHIN INC - Price History
Monthly price history for 9435.T (HIKARI TSUSHIN INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥24,695 | ¥24,695 |
| April 2024 | ¥25,730 | ¥25,730 |
| March 2024 | ¥28,150 | ¥28,150 |
| February 2024 | ¥26,932 | ¥27,070 |
| January 2024 | ¥25,728 | ¥25,860 |
| December 2023 | ¥23,260 | ¥23,380 |
| November 2023 | ¥22,730 | ¥22,990 |
| October 2023 | ¥21,375 | ¥21,620 |
| September 2023 | ¥22,517 | ¥22,775 |
| August 2023 | ¥23,836 | ¥24,260 |
| July 2023 | ¥20,701 | ¥21,070 |
| June 2023 | ¥20,240 | ¥20,600 |
| May 2023 | ¥19,681 | ¥20,170 |
| April 2023 | ¥18,032 | ¥18,480 |
| March 2023 | ¥18,120 | ¥18,570 |
| February 2023 | ¥19,145 | ¥19,770 |
| January 2023 | ¥17,886 | ¥18,470 |
| December 2022 | ¥18,032 | ¥18,620 |
| November 2022 | ¥18,425 | ¥19,170 |
| October 2022 | ¥17,271 | ¥17,970 |
| September 2022 | ¥16,377 | ¥17,040 |
| August 2022 | ¥16,832 | ¥17,650 |
| July 2022 | ¥13,952 | ¥14,630 |
| June 2022 | ¥13,265 | ¥13,910 |
| May 2022 | ¥13,797 | ¥14,600 |
| April 2022 | ¥14,412 | ¥15,250 |
| March 2022 | ¥13,202 | ¥13,970 |
| February 2022 | ¥13,301 | ¥14,200 |
| January 2022 | ¥12,832 | ¥13,700 |
| December 2021 | ¥16,588 | ¥17,710 |
| November 2021 | ¥15,310 | ¥16,460 |
| October 2021 | ¥16,324 | ¥17,550 |
| September 2021 | ¥17,571 | ¥18,890 |
| August 2021 | ¥17,812 | ¥19,270 |
| July 2021 | ¥17,498 | ¥18,930 |
| June 2021 | ¥18,034 | ¥19,510 |
| May 2021 | ¥20,008 | ¥21,780 |
| April 2021 | ¥20,192 | ¥21,980 |
| March 2021 | ¥20,458 | ¥22,270 |
| February 2021 | ¥19,274 | ¥21,090 |
| January 2021 | ¥20,078 | ¥21,970 |
| December 2020 | ¥22,097 | ¥24,180 |
| November 2020 | ¥22,799 | ¥25,070 |
| October 2020 | ¥22,199 | ¥24,410 |
| September 2020 | ¥22,717 | ¥24,980 |
| August 2020 | ¥23,194 | ¥25,620 |
| July 2020 | ¥20,641 | ¥22,800 |
| June 2020 | ¥22,225 | ¥24,550 |
| May 2020 | ¥21,284 | ¥23,610 |
| April 2020 | ¥18,922 | ¥20,990 |
| March 2020 | ¥16,344 | ¥18,130 |
| February 2020 | ¥18,373 | ¥20,490 |
| January 2020 | ¥24,220 | ¥27,010 |
| December 2019 | ¥24,596 | ¥27,430 |
| November 2019 | ¥22,799 | ¥25,520 |
| October 2019 | ¥21,280 | ¥23,820 |
| September 2019 | ¥20,887 | ¥23,380 |
| August 2019 | ¥22,154 | ¥24,900 |
| July 2019 | ¥21,451 | ¥24,110 |
| June 2019 | ¥20,899 | ¥23,490 |
| May 2019 | ¥19,511 | ¥22,020 |
| April 2019 | ¥18,200 | ¥20,540 |
| March 2019 | ¥18,581 | ¥20,970 |
| February 2019 | ¥17,599 | ¥19,950 |
| January 2019 | ¥15,332 | ¥17,380 |
| December 2018 | ¥15,147 | ¥17,170 |
| November 2018 | ¥15,887 | ¥18,110 |
| October 2018 | ¥17,299 | ¥19,720 |
| September 2018 | ¥19,703 | ¥22,460 |
| August 2018 | ¥18,359 | ¥21,010 |
| July 2018 | ¥16,384 | ¥18,750 |
| June 2018 | ¥17,013 | ¥19,470 |
| May 2018 | ¥16,829 | ¥19,340 |
| April 2018 | ¥15,454 | ¥17,760 |
| March 2018 | ¥14,802 | ¥17,010 |
| February 2018 | ¥13,406 | ¥15,480 |
| January 2018 | ¥13,726 | ¥15,850 |
| December 2017 | ¥14,029 | ¥16,200 |
| November 2017 | ¥13,948 | ¥16,180 |
| October 2017 | ¥12,637 | ¥14,660 |
| September 2017 | ¥12,155 | ¥14,100 |
| August 2017 | ¥11,694 | ¥13,640 |
| July 2017 | ¥10,331 | ¥12,050 |
| June 2017 | ¥10,134 | ¥11,820 |
| May 2017 | ¥9,563 | ¥11,220 |
| April 2017 | ¥9,119 | ¥10,700 |
| March 2017 | ¥9,273 | ¥10,880 |
| February 2017 | ¥9,316 | ¥11,000 |
| January 2017 | ¥8,749 | ¥10,330 |
| December 2016 | ¥9,223 | ¥10,890 |
| November 2016 | ¥8,591 | ¥10,200 |
| October 2016 | ¥8,120 | ¥9,640 |
| September 2016 | ¥7,884 | ¥9,360 |
| August 2016 | ¥7,783 | ¥9,300 |
| July 2016 | ¥7,155 | ¥8,550 |
| June 2016 | ¥7,172 | ¥8,570 |
| May 2016 | ¥7,520 | ¥9,040 |
| April 2016 | ¥6,855 | ¥8,240 |
| March 2016 | ¥7,129 | ¥8,570 |
| February 2016 | ¥6,591 | ¥7,970 |
| January 2016 | ¥6,524 | ¥7,890 |
| December 2015 | ¥6,822 | ¥8,250 |
| November 2015 | ¥7,286 | ¥8,860 |
| October 2015 | ¥7,606 | ¥9,250 |
| September 2015 | ¥6,866 | ¥8,350 |
| August 2015 | ¥6,608 | ¥8,080 |
| July 2015 | ¥7,083 | ¥8,660 |
| June 2015 | ¥6,756 | ¥8,260 |
| May 2015 | ¥7,118 | ¥8,750 |
| April 2015 | ¥6,508 | ¥8,000 |
| March 2015 | ¥6,337 | ¥7,790 |
| February 2015 | ¥6,281 | ¥7,760 |
| January 2015 | ¥5,488 | ¥6,780 |
| December 2014 | ¥5,957 | ¥7,360 |
| November 2014 | ¥6,214 | ¥7,720 |
| October 2014 | ¥5,892 | ¥7,320 |
| September 2014 | ¥6,271 | ¥7,790 |
| August 2014 | ¥5,172 | ¥6,460 |
| July 2014 | ¥6,101 | ¥7,620 |
| June 2014 | ¥6,125 | ¥7,650 |
| May 2014 | ¥6,467 | ¥8,120 |
| April 2014 | ¥6,849 | ¥8,600 |
| March 2014 | ¥6,937 | ¥8,710 |
| February 2014 | ¥6,975 | ¥8,800 |
| January 2014 | ¥6,801 | ¥8,580 |
| December 2013 | ¥6,286 | ¥7,930 |
| November 2013 | ¥6,186 | ¥7,840 |
| October 2013 | ¥5,736 | ¥7,270 |
| September 2013 | ¥4,868 | ¥6,170 |
| August 2013 | ¥4,605 | ¥5,870 |
| July 2013 | ¥4,722 | ¥6,020 |
| June 2013 | ¥4,212 | ¥5,370 |
| May 2013 | ¥4,367 | ¥5,600 |
| April 2013 | ¥4,141 | ¥5,310 |
| March 2013 | ¥3,755 | ¥4,815 |
| February 2013 | ¥3,460 | ¥4,465 |
| January 2013 | ¥3,278 | ¥4,230 |
| December 2012 | ¥2,580 | ¥3,330 |
| November 2012 | ¥2,886 | ¥3,750 |
| October 2012 | ¥3,394 | ¥4,410 |
| September 2012 | ¥3,182 | ¥4,135 |
| August 2012 | ¥3,001 | ¥3,920 |
| July 2012 | ¥2,873 | ¥3,752 |
| June 2012 | ¥2,691 | ¥3,515 |
| May 2012 | ¥2,237 | ¥2,939 |
| April 2012 | ¥1,989 | ¥2,614 |
| March 2012 | ¥1,851 | ¥2,432 |
| February 2012 | ¥1,722 | ¥2,299 |
| January 2012 | ¥1,480 | ¥1,976 |
| December 2011 | ¥1,435 | ¥1,917 |
| November 2011 | ¥1,453 | ¥1,940 |
| October 2011 | ¥1,381 | ¥1,844 |
| September 2011 | ¥1,381 | ¥1,844 |
| August 2011 | ¥1,314 | ¥1,786 |
| July 2011 | ¥1,394 | ¥1,894 |
| June 2011 | ¥1,396 | ¥1,897 |
| May 2011 | ¥1,336 | ¥1,816 |
| April 2011 | ¥1,166 | ¥1,585 |
| March 2011 | ¥1,197 | ¥1,626 |
| February 2011 | ¥1,416 | ¥1,995 |
| January 2011 | ¥1,319 | ¥1,859 |
| December 2010 | ¥1,259 | ¥1,774 |
| November 2010 | ¥1,262 | ¥1,779 |
| October 2010 | ¥1,079 | ¥1,520 |
| September 2010 | ¥1,113 | ¥1,569 |
| August 2010 | ¥1,053 | ¥1,484 |
| July 2010 | ¥1,111 | ¥1,565 |
| June 2010 | ¥1,134 | ¥1,598 |
| May 2010 | ¥1,168 | ¥1,646 |
| April 2010 | ¥1,343 | ¥1,892 |
| March 2010 | ¥1,077 | ¥1,518 |
| February 2010 | ¥1,059 | ¥1,554 |
| January 2010 | ¥1,060 | ¥1,555 |
| December 2009 | ¥1,145 | ¥1,680 |
| November 2009 | ¥1,013 | ¥1,486 |
| October 2009 | ¥1,176 | ¥1,725 |
| September 2009 | ¥1,337 | ¥1,961 |
| August 2009 | ¥1,370 | ¥2,010 |
| July 2009 | ¥1,401 | ¥2,055 |
| June 2009 | ¥1,482 | ¥2,175 |
| May 2009 | ¥1,465 | ¥2,150 |
| April 2009 | ¥1,357 | ¥1,991 |
| March 2009 | ¥1,258 | ¥1,845 |
| February 2009 | ¥1,056 | ¥1,598 |
| January 2009 | ¥1,067 | ¥1,614 |
| December 2008 | ¥1,114 | ¥1,686 |
| November 2008 | ¥1,069 | ¥1,617 |
| October 2008 | ¥958 | ¥1,450 |
| September 2008 | ¥1,464 | ¥2,215 |
| August 2008 | ¥1,844 | ¥2,790 |
| July 2008 | ¥2,188 | ¥3,310 |
| June 2008 | ¥2,313 | ¥3,500 |
| May 2008 | ¥2,505 | ¥3,790 |
| April 2008 | ¥2,518 | ¥3,810 |
| March 2008 | ¥1,943 | ¥2,940 |
| February 2008 | ¥2,081 | ¥3,210 |
| January 2008 | ¥2,606 | ¥4,020 |
| December 2007 | ¥2,476 | ¥3,820 |
| November 2007 | ¥2,198 | ¥3,390 |
| October 2007 | ¥2,262 | ¥3,490 |
| September 2007 | ¥2,042 | ¥3,150 |
| August 2007 | ¥2,185 | ¥3,370 |
| July 2007 | ¥3,086 | ¥4,760 |
| June 2007 | ¥3,358 | ¥5,180 |
| May 2007 | ¥3,274 | ¥5,050 |
| April 2007 | ¥3,112 | ¥4,800 |
| March 2007 | ¥3,481 | ¥5,370 |
| February 2007 | ¥3,448 | ¥5,360 |
| January 2007 | ¥3,635 | ¥5,650 |
| December 2006 | ¥3,364 | ¥5,230 |
| November 2006 | ¥3,319 | ¥5,160 |
| October 2006 | ¥3,963 | ¥6,160 |
| September 2006 | ¥3,969 | ¥6,170 |
| August 2006 | ¥4,168 | ¥6,480 |
| July 2006 | ¥2,985 | ¥4,640 |
| June 2006 | ¥3,975 | ¥6,180 |
| May 2006 | ¥4,014 | ¥6,240 |
| April 2006 | ¥4,529 | ¥7,040 |
| March 2006 | ¥5,268 | ¥8,190 |
| February 2006 | ¥5,185 | ¥8,100 |
| January 2006 | ¥6,062 | ¥9,470 |
| December 2005 | ¥7,105 | ¥11,100 |
| November 2005 | ¥5,479 | ¥8,560 |
| October 2005 | ¥4,756 | ¥7,430 |
| September 2005 | ¥4,609 | ¥7,200 |
| August 2005 | ¥4,980 | ¥7,780 |
| July 2005 | ¥4,967 | ¥7,760 |
| June 2005 | ¥5,108 | ¥7,980 |
| May 2005 | ¥4,154 | ¥6,490 |
| April 2005 | ¥4,295 | ¥6,710 |
| March 2005 | ¥4,641 | ¥7,250 |
| February 2005 | ¥5,182 | ¥8,140 |
| January 2005 | ¥5,290 | ¥8,310 |
| December 2004 | ¥5,004 | ¥7,860 |
| November 2004 | ¥5,602 | ¥8,800 |
| October 2004 | ¥4,036 | ¥6,340 |
| September 2004 | ¥3,533 | ¥5,550 |
| August 2004 | ¥3,228 | ¥5,070 |
| July 2004 | ¥2,782 | ¥4,370 |
| June 2004 | ¥3,132 | ¥4,920 |
| May 2004 | ¥2,858 | ¥4,490 |
| April 2004 | ¥3,158 | ¥4,960 |
| March 2004 | ¥3,355 | ¥5,270 |
| February 2004 | ¥3,037 | ¥4,800 |
| January 2004 | ¥3,291 | ¥5,200 |
| December 2003 | ¥3,291 | ¥5,200 |
| November 2003 | ¥2,974 | ¥4,700 |
| October 2003 | ¥3,512 | ¥5,550 |
| September 2003 | ¥4,120 | ¥6,510 |
| August 2003 | ¥2,126 | ¥3,360 |
| July 2003 | ¥1,737 | ¥2,745 |
| June 2003 | ¥1,550 | ¥2,450 |
| May 2003 | ¥1,323 | ¥2,090 |
| April 2003 | ¥925 | ¥1,461 |
| March 2003 | ¥734 | ¥1,160 |
| February 2003 | ¥741 | ¥1,171 |
| January 2003 | ¥656 | ¥1,036 |
| December 2002 | ¥666 | ¥1,052 |
| November 2002 | ¥758 | ¥1,198 |
| October 2002 | ¥665 | ¥1,051 |
| September 2002 | ¥720 | ¥1,138 |
| August 2002 | ¥699 | ¥1,104 |
| July 2002 | ¥576 | ¥910 |
| June 2002 | ¥633 | ¥1,000 |
| May 2002 | ¥697 | ¥1,102 |
| April 2002 | ¥671 | ¥1,061 |
| March 2002 | ¥759 | ¥1,200 |
| February 2002 | ¥651 | ¥1,029 |
| January 2002 | ¥649 | ¥1,025 |
| December 2001 | ¥682 | ¥1,078 |
| November 2001 | ¥699 | ¥1,105 |
| October 2001 | ¥754 | ¥1,192 |
| September 2001 | ¥633 | ¥1,000 |
| August 2001 | ¥740 | ¥1,170 |
| July 2001 | ¥883 | ¥1,395 |
| June 2001 | ¥1,231 | ¥1,945 |
| May 2001 | ¥1,313 | ¥2,075 |
| April 2001 | ¥1,645 | ¥2,600 |
| March 2001 | ¥1,424 | ¥2,250 |
| February 2001 | ¥1,297 | ¥2,050 |
| January 2001 | ¥1,886 | ¥2,980 |
9435.T
Price: ¥24,695
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: 26.55%
Payout Ratio Range:
Dividend Per Share: 588.00 JPY
Earnings Per Share: 2207.73 JPY
P/E Ratio: 12.69
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 1.1 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 12.69%
DGR5: 13.92%
DGR10: 20.31%