SPACE CO LTD (JP) - Price History
Monthly price history for 9622.T (SPACE CO LTD (JP))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,048 | ¥1,048 |
| April 2024 | ¥1,019 | ¥1,019 |
| March 2024 | ¥1,045 | ¥1,045 |
| February 2024 | ¥1,000 | ¥1,000 |
| January 2024 | ¥952 | ¥952 |
| December 2023 | ¥932 | ¥932 |
| November 2023 | ¥903 | ¥907 |
| October 2023 | ¥899 | ¥903 |
| September 2023 | ¥923 | ¥927 |
| August 2023 | ¥913 | ¥917 |
| July 2023 | ¥1,099 | ¥1,104 |
| June 2023 | ¥1,031 | ¥1,035 |
| May 2023 | ¥990 | ¥1,012 |
| April 2023 | ¥911 | ¥931 |
| March 2023 | ¥900 | ¥920 |
| February 2023 | ¥875 | ¥894 |
| January 2023 | ¥920 | ¥940 |
| December 2022 | ¥858 | ¥877 |
| November 2022 | ¥854 | ¥890 |
| October 2022 | ¥842 | ¥878 |
| September 2022 | ¥817 | ¥852 |
| August 2022 | ¥822 | ¥857 |
| July 2022 | ¥871 | ¥908 |
| June 2022 | ¥873 | ¥910 |
| May 2022 | ¥881 | ¥937 |
| April 2022 | ¥853 | ¥907 |
| March 2022 | ¥905 | ¥962 |
| February 2022 | ¥883 | ¥939 |
| January 2022 | ¥821 | ¥873 |
| December 2021 | ¥849 | ¥903 |
| November 2021 | ¥824 | ¥893 |
| October 2021 | ¥871 | ¥945 |
| September 2021 | ¥890 | ¥965 |
| August 2021 | ¥835 | ¥905 |
| July 2021 | ¥829 | ¥899 |
| June 2021 | ¥836 | ¥906 |
| May 2021 | ¥817 | ¥904 |
| April 2021 | ¥805 | ¥890 |
| March 2021 | ¥891 | ¥985 |
| February 2021 | ¥769 | ¥851 |
| January 2021 | ¥699 | ¥773 |
| December 2020 | ¥713 | ¥789 |
| November 2020 | ¥713 | ¥807 |
| October 2020 | ¥681 | ¥771 |
| September 2020 | ¥747 | ¥845 |
| August 2020 | ¥710 | ¥803 |
| July 2020 | ¥791 | ¥895 |
| June 2020 | ¥857 | ¥970 |
| May 2020 | ¥880 | ¥1,013 |
| April 2020 | ¥909 | ¥1,046 |
| March 2020 | ¥948 | ¥1,091 |
| February 2020 | ¥895 | ¥1,030 |
| January 2020 | ¥1,058 | ¥1,217 |
| December 2019 | ¥1,110 | ¥1,277 |
| November 2019 | ¥1,118 | ¥1,313 |
| October 2019 | ¥1,068 | ¥1,255 |
| September 2019 | ¥1,073 | ¥1,260 |
| August 2019 | ¥980 | ¥1,151 |
| July 2019 | ¥988 | ¥1,161 |
| June 2019 | ¥998 | ¥1,172 |
| May 2019 | ¥966 | ¥1,160 |
| April 2019 | ¥1,074 | ¥1,290 |
| March 2019 | ¥1,175 | ¥1,412 |
| February 2019 | ¥1,128 | ¥1,355 |
| January 2019 | ¥1,032 | ¥1,240 |
| December 2018 | ¥1,001 | ¥1,203 |
| November 2018 | ¥1,031 | ¥1,243 |
| October 2018 | ¥1,040 | ¥1,254 |
| September 2018 | ¥1,179 | ¥1,421 |
| August 2018 | ¥1,103 | ¥1,330 |
| July 2018 | ¥1,183 | ¥1,426 |
| June 2018 | ¥1,208 | ¥1,456 |
| May 2018 | ¥1,202 | ¥1,474 |
| April 2018 | ¥1,221 | ¥1,497 |
| March 2018 | ¥1,199 | ¥1,470 |
| February 2018 | ¥1,135 | ¥1,392 |
| January 2018 | ¥1,255 | ¥1,539 |
| December 2017 | ¥1,322 | ¥1,622 |
| November 2017 | ¥1,291 | ¥1,588 |
| October 2017 | ¥1,290 | ¥1,587 |
| September 2017 | ¥1,251 | ¥1,539 |
| August 2017 | ¥1,125 | ¥1,385 |
| July 2017 | ¥1,093 | ¥1,345 |
| June 2017 | ¥1,097 | ¥1,349 |
| May 2017 | ¥1,054 | ¥1,318 |
| April 2017 | ¥1,022 | ¥1,278 |
| March 2017 | ¥995 | ¥1,245 |
| February 2017 | ¥960 | ¥1,200 |
| January 2017 | ¥891 | ¥1,115 |
| December 2016 | ¥897 | ¥1,122 |
| November 2016 | ¥920 | ¥1,174 |
| October 2016 | ¥899 | ¥1,147 |
| September 2016 | ¥875 | ¥1,116 |
| August 2016 | ¥818 | ¥1,044 |
| July 2016 | ¥850 | ¥1,085 |
| June 2016 | ¥845 | ¥1,078 |
| May 2016 | ¥908 | ¥1,183 |
| April 2016 | ¥925 | ¥1,205 |
| March 2016 | ¥949 | ¥1,236 |
| February 2016 | ¥878 | ¥1,145 |
| January 2016 | ¥850 | ¥1,107 |
| December 2015 | ¥961 | ¥1,253 |
| November 2015 | ¥975 | ¥1,275 |
| October 2015 | ¥930 | ¥1,215 |
| September 2015 | ¥882 | ¥1,153 |
| August 2015 | ¥893 | ¥1,167 |
| July 2015 | ¥859 | ¥1,123 |
| June 2015 | ¥856 | ¥1,118 |
| May 2015 | ¥854 | ¥1,136 |
| April 2015 | ¥885 | ¥1,178 |
| March 2015 | ¥890 | ¥1,184 |
| February 2015 | ¥820 | ¥1,091 |
| January 2015 | ¥787 | ¥1,047 |
| December 2014 | ¥795 | ¥1,058 |
| November 2014 | ¥857 | ¥1,146 |
| October 2014 | ¥893 | ¥1,194 |
| September 2014 | ¥874 | ¥1,169 |
| August 2014 | ¥759 | ¥1,015 |
| July 2014 | ¥699 | ¥935 |
| June 2014 | ¥715 | ¥956 |
| May 2014 | ¥670 | ¥914 |
| April 2014 | ¥634 | ¥865 |
| March 2014 | ¥674 | ¥918 |
| February 2014 | ¥579 | ¥789 |
| January 2014 | ¥579 | ¥789 |
| December 2013 | ¥614 | ¥837 |
| November 2013 | ¥578 | ¥798 |
| October 2013 | ¥601 | ¥830 |
| September 2013 | ¥648 | ¥895 |
| August 2013 | ¥606 | ¥837 |
| July 2013 | ¥736 | ¥1,016 |
| June 2013 | ¥607 | ¥839 |
| May 2013 | ¥570 | ¥800 |
| April 2013 | ¥586 | ¥823 |
| March 2013 | ¥549 | ¥770 |
| February 2013 | ¥451 | ¥633 |
| January 2013 | ¥433 | ¥607 |
| December 2012 | ¥439 | ¥616 |
| November 2012 | ¥469 | ¥664 |
| October 2012 | ¥461 | ¥653 |
| September 2012 | ¥369 | ¥523 |
| August 2012 | ¥329 | ¥465 |
| July 2012 | ¥328 | ¥464 |
| June 2012 | ¥331 | ¥469 |
| May 2012 | ¥304 | ¥440 |
| April 2012 | ¥325 | ¥471 |
| March 2012 | ¥320 | ¥464 |
| February 2012 | ¥308 | ¥445 |
| January 2012 | ¥288 | ¥416 |
| December 2011 | ¥298 | ¥431 |
| November 2011 | ¥284 | ¥415 |
| October 2011 | ¥293 | ¥429 |
| September 2011 | ¥306 | ¥447 |
| August 2011 | ¥295 | ¥431 |
| July 2011 | ¥296 | ¥433 |
| June 2011 | ¥333 | ¥486 |
| May 2011 | ¥315 | ¥471 |
| April 2011 | ¥309 | ¥462 |
| March 2011 | ¥334 | ¥499 |
| February 2011 | ¥335 | ¥500 |
| January 2011 | ¥327 | ¥488 |
| December 2010 | ¥340 | ¥507 |
| November 2010 | ¥323 | ¥493 |
| October 2010 | ¥297 | ¥454 |
| September 2010 | ¥345 | ¥526 |
| August 2010 | ¥358 | ¥547 |
| July 2010 | ¥369 | ¥564 |
| June 2010 | ¥408 | ¥623 |
| May 2010 | ¥348 | ¥540 |
| April 2010 | ¥375 | ¥582 |
| March 2010 | ¥352 | ¥545 |
| February 2010 | ¥330 | ¥512 |
| January 2010 | ¥348 | ¥539 |
| December 2009 | ¥359 | ¥557 |
| November 2009 | ¥367 | ¥568 |
| October 2009 | ¥384 | ¥595 |
| September 2009 | ¥410 | ¥636 |
| August 2009 | ¥372 | ¥577 |
| July 2009 | ¥372 | ¥577 |
| June 2009 | ¥385 | ¥597 |
| May 2009 | ¥384 | ¥595 |
| April 2009 | ¥380 | ¥589 |
| March 2009 | ¥362 | ¥562 |
| February 2009 | ¥348 | ¥539 |
| January 2009 | ¥369 | ¥573 |
| December 2008 | ¥343 | ¥532 |
| November 2008 | ¥384 | ¥595 |
| October 2008 | ¥375 | ¥581 |
| September 2008 | ¥385 | ¥596 |
| August 2008 | ¥361 | ¥560 |
| July 2008 | ¥421 | ¥653 |
| June 2008 | ¥469 | ¥727 |
| May 2008 | ¥462 | ¥716 |
| April 2008 | ¥476 | ¥737 |
| March 2008 | ¥463 | ¥718 |
| February 2008 | ¥509 | ¥789 |
| January 2008 | ¥516 | ¥800 |
| December 2007 | ¥498 | ¥773 |
| November 2007 | ¥516 | ¥815 |
| October 2007 | ¥487 | ¥769 |
| September 2007 | ¥468 | ¥738 |
| August 2007 | ¥501 | ¥791 |
| July 2007 | ¥518 | ¥818 |
| June 2007 | ¥572 | ¥904 |
| May 2007 | ¥566 | ¥904 |
| April 2007 | ¥569 | ¥909 |
| March 2007 | ¥620 | ¥991 |
| February 2007 | ¥609 | ¥973 |
| January 2007 | ¥614 | ¥982 |
| December 2006 | ¥537 | ¥858 |
| November 2006 | ¥516 | ¥825 |
| October 2006 | ¥465 | ¥744 |
| September 2006 | ¥516 | ¥825 |
| August 2006 | ¥542 | ¥865 |
| July 2006 | ¥544 | ¥869 |
| June 2006 | ¥569 | ¥909 |
| May 2006 | ¥581 | ¥928 |
| April 2006 | ¥603 | ¥964 |
| March 2006 | ¥646 | ¥1,033 |
| February 2006 | ¥625 | ¥999 |
| January 2006 | ¥678 | ¥1,083 |
| December 2005 | ¥708 | ¥1,132 |
| November 2005 | ¥643 | ¥1,027 |
| October 2005 | ¥561 | ¥897 |
| September 2005 | ¥511 | ¥816 |
| August 2005 | ¥504 | ¥805 |
| July 2005 | ¥496 | ¥793 |
| June 2005 | ¥502 | ¥802 |
| May 2005 | ¥502 | ¥802 |
| April 2005 | ¥512 | ¥818 |
| March 2005 | ¥525 | ¥839 |
| February 2005 | ¥417 | ¥667 |
| January 2005 | ¥379 | ¥606 |
| December 2004 | ¥381 | ¥609 |
| November 2004 | ¥360 | ¥580 |
| October 2004 | ¥370 | ¥597 |
| September 2004 | ¥386 | ¥623 |
| August 2004 | ¥396 | ¥639 |
| July 2004 | ¥394 | ¥636 |
| June 2004 | ¥393 | ¥633 |
| May 2004 | ¥368 | ¥599 |
| April 2004 | ¥417 | ¥679 |
| March 2004 | ¥316 | ¥515 |
| February 2004 | ¥299 | ¥488 |
| January 2004 | ¥240 | ¥391 |
| December 2003 | ¥233 | ¥379 |
| November 2003 | ¥263 | ¥428 |
| October 2003 | ¥271 | ¥442 |
| September 2003 | ¥267 | ¥436 |
| August 2003 | ¥260 | ¥424 |
| July 2003 | ¥243 | ¥397 |
| June 2003 | ¥240 | ¥391 |
| May 2003 | ¥220 | ¥364 |
| April 2003 | ¥197 | ¥325 |
| March 2003 | ¥198 | ¥327 |
| February 2003 | ¥185 | ¥306 |
| January 2003 | ¥173 | ¥286 |
| December 2002 | ¥149 | ¥245 |
| November 2002 | ¥153 | ¥258 |
| October 2002 | ¥157 | ¥264 |
| September 2002 | ¥155 | ¥261 |
| August 2002 | ¥153 | ¥258 |
| July 2002 | ¥150 | ¥252 |
| June 2002 | ¥144 | ¥242 |
| May 2002 | ¥152 | ¥255 |
| April 2002 | ¥153 | ¥257 |
| March 2002 | ¥137 | ¥230 |
| February 2002 | ¥128 | ¥216 |
| January 2002 | ¥131 | ¥219 |
| December 2001 | ¥135 | ¥226 |
| November 2001 | ¥138 | ¥237 |
| October 2001 | ¥134 | ¥231 |
| September 2001 | ¥135 | ¥233 |
| August 2001 | ¥148 | ¥255 |
| July 2001 | ¥143 | ¥246 |
| June 2001 | ¥150 | ¥258 |
| May 2001 | ¥151 | ¥260 |
| April 2001 | ¥165 | ¥284 |
| March 2001 | ¥150 | ¥258 |
| February 2001 | ¥155 | ¥267 |
| January 2001 | ¥158 | ¥272 |
9622.T
Price: ¥1,048
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 11.64%
Payout Ratio Range:
Dividend Per Share: 8.00 JPY
Earnings Per Share: 83.91 JPY
P/E Ratio: 18.12
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 25.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: -11.00%
DGR5: 3.23%
DGR10: 8.28%