SUBARU ENTERPRISE CO - Price History

Monthly price history for 9632.T (SUBARU ENTERPRISE CO)

DateAdjusted priceReal price
May 2024 ¥2,741 ¥2,741
April 2024 ¥2,761 ¥2,761
March 2024 ¥2,691 ¥2,691
February 2024 ¥3,170 ¥3,170
January 2024 ¥3,080 ¥3,080
December 2023 ¥2,860 ¥2,992
November 2023 ¥2,530 ¥2,646
October 2023 ¥2,461 ¥2,574
September 2023 ¥2,319 ¥2,426
August 2023 ¥2,101 ¥2,198
July 2023 ¥1,939 ¥2,028
June 2023 ¥1,901 ¥2,014
May 2023 ¥1,757 ¥1,862
April 2023 ¥1,818 ¥1,926
March 2023 ¥1,750 ¥1,854
February 2023 ¥1,727 ¥1,830
January 2023 ¥1,695 ¥1,796
December 2022 ¥1,760 ¥1,890
November 2022 ¥1,689 ¥1,814
October 2022 ¥1,563 ¥1,678
September 2022 ¥1,661 ¥1,784
August 2022 ¥1,659 ¥1,782
July 2022 ¥1,626 ¥1,746
June 2022 ¥1,637 ¥1,784
May 2022 ¥1,580 ¥1,722
April 2022 ¥1,531 ¥1,668
March 2022 ¥1,567 ¥1,708
February 2022 ¥1,505 ¥1,640
January 2022 ¥1,463 ¥1,594
December 2021 ¥1,631 ¥1,812
November 2021 ¥1,435 ¥1,594
October 2021 ¥1,474 ¥1,638
September 2021 ¥1,472 ¥1,636
August 2021 ¥1,436 ¥1,596
July 2021 ¥1,431 ¥1,590
June 2021 ¥1,408 ¥1,584
May 2021 ¥1,468 ¥1,652
April 2021 ¥1,436 ¥1,616
March 2021 ¥1,445 ¥1,626
February 2021 ¥1,363 ¥1,534
January 2021 ¥1,479 ¥1,664
December 2020 ¥1,591 ¥1,818
November 2020 ¥1,423 ¥1,626
October 2020 ¥1,384 ¥1,582
September 2020 ¥1,365 ¥1,560
August 2020 ¥1,309 ¥1,496
July 2020 ¥1,250 ¥1,428
June 2020 ¥1,425 ¥1,650
May 2020 ¥1,360 ¥1,574
April 2020 ¥1,375 ¥1,592
March 2020 ¥1,351 ¥1,564
February 2020 ¥1,277 ¥1,478
January 2020 ¥1,645 ¥1,904
December 2019 ¥1,592 ¥1,888
November 2019 ¥1,317 ¥1,562
October 2019 ¥1,222 ¥1,450
September 2019 ¥1,162 ¥1,378
August 2019 ¥1,018 ¥1,208
July 2019 ¥1,039 ¥1,232
June 2019 ¥1,035 ¥1,238
May 2019 ¥902 ¥1,078
April 2019 ¥962 ¥1,150
March 2019 ¥970 ¥1,160
February 2019 ¥1,010 ¥1,208
January 2019 ¥898 ¥1,074
December 2018 ¥872 ¥1,060
November 2018 ¥918 ¥1,116
October 2018 ¥871 ¥1,058
September 2018 ¥977 ¥1,188
August 2018 ¥963 ¥1,170
July 2018 ¥1,017 ¥1,236
June 2018 ¥1,061 ¥1,300
May 2018 ¥1,146 ¥1,404
April 2018 ¥1,146 ¥1,404
March 2018 ¥1,084 ¥1,328
February 2018 ¥1,061 ¥1,300
January 2018 ¥1,166 ¥1,428
December 2017 ¥1,227 ¥1,524
November 2017 ¥1,285 ¥1,596
October 2017 ¥1,262 ¥1,568
September 2017 ¥1,103 ¥1,370
August 2017 ¥998 ¥1,240
July 2017 ¥1,005 ¥1,248
June 2017 ¥983 ¥1,222
May 2017 ¥803 ¥998
April 2017 ¥779 ¥968
March 2017 ¥777 ¥966
February 2017 ¥806 ¥1,002
January 2017 ¥848 ¥1,054
December 2016 ¥806 ¥1,012
November 2016 ¥717 ¥900
October 2016 ¥666 ¥836
September 2016 ¥639 ¥802
August 2016 ¥621 ¥780
July 2016 ¥616 ¥774
June 2016 ¥609 ¥772
May 2016 ¥593 ¥752
April 2016 ¥599 ¥760
March 2016 ¥614 ¥778
February 2016 ¥603 ¥764
January 2016 ¥663 ¥840
December 2015 ¥688 ¥880
November 2015 ¥674 ¥862
October 2015 ¥665 ¥850
September 2015 ¥649 ¥830
August 2015 ¥634 ¥810
July 2015 ¥673 ¥860
June 2015 ¥673 ¥868
May 2015 ¥679 ¥876
April 2015 ¥676 ¥872
March 2015 ¥679 ¥876
February 2015 ¥695 ¥896
January 2015 ¥687 ¥886
December 2014 ¥696 ¥910
November 2014 ¥676 ¥884
October 2014 ¥667 ¥872
September 2014 ¥659 ¥862
August 2014 ¥602 ¥788
July 2014 ¥569 ¥744
June 2014 ¥595 ¥786
May 2014 ¥513 ¥678
April 2014 ¥509 ¥672
March 2014 ¥522 ¥690
February 2014 ¥521 ¥688
January 2014 ¥565 ¥746
December 2013 ¥592 ¥790
November 2013 ¥571 ¥762
October 2013 ¥566 ¥756
September 2013 ¥539 ¥720
August 2013 ¥460 ¥614
July 2013 ¥473 ¥632
June 2013 ¥468 ¥632
May 2013 ¥473 ¥638
April 2013 ¥523 ¥706
March 2013 ¥508 ¥686
February 2013 ¥493 ¥666
January 2013 ¥490 ¥662
December 2012 ¥445 ¥608
November 2012 ¥378 ¥516
October 2012 ¥363 ¥496
September 2012 ¥362 ¥494
August 2012 ¥363 ¥496
July 2012 ¥360 ¥492
June 2012 ¥380 ¥526
May 2012 ¥362 ¥502
April 2012 ¥374 ¥518
March 2012 ¥377 ¥522
February 2012 ¥393 ¥544
January 2012 ¥391 ¥542
December 2011 ¥339 ¥476
November 2011 ¥327 ¥460
October 2011 ¥327 ¥460
September 2011 ¥333 ¥468
August 2011 ¥327 ¥460
July 2011 ¥337 ¥474
June 2011 ¥342 ¥488
May 2011 ¥335 ¥478
April 2011 ¥327 ¥466
March 2011 ¥339 ¥484
February 2011 ¥337 ¥480
January 2011 ¥338 ¥482
December 2010 ¥340 ¥490
November 2010 ¥321 ¥462
October 2010 ¥303 ¥436
September 2010 ¥322 ¥464
August 2010 ¥328 ¥472
July 2010 ¥347 ¥500
June 2010 ¥350 ¥512
May 2010 ¥348 ¥508
April 2010 ¥371 ¥542
March 2010 ¥372 ¥544
February 2010 ¥346 ¥506
January 2010 ¥360 ¥526
December 2009 ¥375 ¥548
November 2009 ¥350 ¥512
October 2009 ¥376 ¥550
September 2009 ¥386 ¥564
August 2009 ¥386 ¥564
July 2009 ¥393 ¥574
June 2009 ¥405 ¥592
May 2009 ¥393 ¥574
April 2009 ¥386 ¥564
March 2009 ¥391 ¥572
February 2009 ¥375 ¥548
January 2009 ¥395 ¥578
December 2008 ¥417 ¥610
November 2008 ¥382 ¥558
October 2008 ¥389 ¥568
September 2008 ¥413 ¥604
August 2008 ¥430 ¥628
July 2008 ¥450 ¥658
June 2008 ¥449 ¥656
May 2008 ¥460 ¥672
April 2008 ¥446 ¥652
March 2008 ¥438 ¥640
February 2008 ¥457 ¥668
January 2008 ¥465 ¥680
December 2007 ¥499 ¥738
November 2007 ¥505 ¥746
October 2007 ¥512 ¥756
September 2007 ¥494 ¥730
August 2007 ¥502 ¥742
July 2007 ¥512 ¥756
June 2007 ¥532 ¥794
May 2007 ¥515 ¥768
April 2007 ¥516 ¥770
March 2007 ¥513 ¥766
February 2007 ¥521 ¥778
January 2007 ¥531 ¥792
December 2006 ¥536 ¥800
November 2006 ¥507 ¥756
October 2006 ¥519 ¥774
September 2006 ¥523 ¥780
August 2006 ¥527 ¥786
July 2006 ¥519 ¥774
June 2006 ¥548 ¥818
May 2006 ¥540 ¥806
April 2006 ¥572 ¥854
March 2006 ¥588 ¥878
February 2006 ¥588 ¥878
January 2006 ¥651 ¥972
December 2005 ¥617 ¥926
November 2005 ¥563 ¥844
October 2005 ¥559 ¥838
September 2005 ¥507 ¥760
August 2005 ¥519 ¥778
July 2005 ¥532 ¥798
June 2005 ¥536 ¥804
May 2005 ¥503 ¥754
April 2005 ¥484 ¥726
March 2005 ¥532 ¥798
February 2005 ¥461 ¥692
January 2005 ¥459 ¥688
December 2004 ¥459 ¥696
November 2004 ¥443 ¥672
October 2004 ¥445 ¥674
September 2004 ¥439 ¥666
August 2004 ¥446 ¥676
July 2004 ¥442 ¥670
June 2004 ¥464 ¥710
May 2004 ¥444 ¥680
April 2004 ¥445 ¥682
March 2004 ¥449 ¥688
February 2004 ¥426 ¥652
January 2004 ¥415 ¥636
December 2003 ¥422 ¥654
November 2003 ¥409 ¥634
October 2003 ¥408 ¥632
September 2003 ¥420 ¥650
August 2003 ¥408 ¥632
July 2003 ¥415 ¥642
June 2003 ¥436 ¥682
May 2003 ¥431 ¥674
April 2003 ¥410 ¥642
March 2003 ¥391 ¥612
February 2003 ¥387 ¥606
January 2003 ¥377 ¥590
December 2002 ¥380 ¥602
November 2002 ¥418 ¥662
October 2002 ¥418 ¥662
September 2002 ¥438 ¥694
August 2002 ¥423 ¥670
July 2002 ¥417 ¥660
June 2002 ¥435 ¥696
May 2002 ¥440 ¥704
April 2002 ¥430 ¥688
March 2002 ¥415 ¥664
February 2002 ¥425 ¥680
January 2002 ¥425 ¥680
December 2001 ¥432 ¥698
November 2001 ¥434 ¥702
October 2001 ¥458 ¥740
September 2001 ¥424 ¥686
August 2001 ¥470 ¥760
July 2001 ¥445 ¥720
June 2001 ¥470 ¥768
May 2001 ¥441 ¥720
April 2001 ¥435 ¥710
March 2001 ¥435 ¥710
February 2001 ¥409 ¥668
January 2001 ¥408 ¥666

9632.T

Price: ¥2,787

52 week price:
1858.00
3288.00

5-year range yield:
4.03%
12.89%

Forward Dividend Yield: 0.94%

Payout Ratio: 9.86%

Payout Ratio Range:
9.85%
98.56%

Dividend Per Share: 26.00 JPY

Earnings Per Share: 254.82 JPY

P/E Ratio: 11.77

Exchange: JPX

Sector: Industrials

Industry: Specialty Business Services

Market Capitalization: 35.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 14

DGR3: -7.46%

DGR5: 22.16%

DGR10: 26.15%

Links: