SUBARU ENTERPRISE CO - Price History
Monthly price history for 9632.T (SUBARU ENTERPRISE CO)
Date | Adjusted price | Real 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
Forward Dividend Yield: 0.94%
Payout Ratio: 9.86%
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%