TOKYOTOKEIBA CO - Price History
Monthly price history for 9672.T (TOKYOTOKEIBA CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,130 | ¥4,130 |
| April 2024 | ¥4,355 | ¥4,355 |
| March 2024 | ¥4,460 | ¥4,460 |
| February 2024 | ¥4,250 | ¥4,250 |
| January 2024 | ¥4,640 | ¥4,640 |
| December 2023 | ¥4,435 | ¥4,435 |
| November 2023 | ¥4,349 | ¥4,410 |
| October 2023 | ¥3,837 | ¥3,890 |
| September 2023 | ¥3,965 | ¥4,020 |
| August 2023 | ¥3,881 | ¥3,935 |
| July 2023 | ¥3,797 | ¥3,850 |
| June 2023 | ¥3,866 | ¥3,920 |
| May 2023 | ¥3,896 | ¥3,980 |
| April 2023 | ¥4,189 | ¥4,280 |
| March 2023 | ¥3,959 | ¥4,045 |
| February 2023 | ¥3,700 | ¥3,780 |
| January 2023 | ¥3,778 | ¥3,860 |
| December 2022 | ¥3,705 | ¥3,785 |
| November 2022 | ¥3,897 | ¥4,030 |
| October 2022 | ¥4,008 | ¥4,145 |
| September 2022 | ¥3,994 | ¥4,130 |
| August 2022 | ¥4,086 | ¥4,225 |
| July 2022 | ¥3,974 | ¥4,110 |
| June 2022 | ¥3,795 | ¥3,925 |
| May 2022 | ¥3,556 | ¥3,705 |
| April 2022 | ¥4,251 | ¥4,430 |
| March 2022 | ¥4,184 | ¥4,360 |
| February 2022 | ¥3,911 | ¥4,075 |
| January 2022 | ¥4,011 | ¥4,180 |
| December 2021 | ¥4,093 | ¥4,265 |
| November 2021 | ¥3,797 | ¥3,990 |
| October 2021 | ¥4,283 | ¥4,500 |
| September 2021 | ¥4,187 | ¥4,400 |
| August 2021 | ¥4,016 | ¥4,220 |
| July 2021 | ¥4,140 | ¥4,350 |
| June 2021 | ¥4,316 | ¥4,535 |
| May 2021 | ¥5,087 | ¥5,380 |
| April 2021 | ¥5,598 | ¥5,920 |
| March 2021 | ¥5,286 | ¥5,590 |
| February 2021 | ¥4,709 | ¥4,980 |
| January 2021 | ¥4,108 | ¥4,345 |
| December 2020 | ¥4,425 | ¥4,680 |
| November 2020 | ¥4,862 | ¥5,170 |
| October 2020 | ¥4,871 | ¥5,180 |
| September 2020 | ¥5,012 | ¥5,330 |
| August 2020 | ¥4,608 | ¥4,900 |
| July 2020 | ¥3,879 | ¥4,125 |
| June 2020 | ¥3,381 | ¥3,595 |
| May 2020 | ¥3,311 | ¥3,545 |
| April 2020 | ¥3,339 | ¥3,575 |
| March 2020 | ¥2,611 | ¥2,795 |
| February 2020 | ¥3,068 | ¥3,285 |
| January 2020 | ¥2,975 | ¥3,185 |
| December 2019 | ¥3,213 | ¥3,440 |
| November 2019 | ¥3,204 | ¥3,460 |
| October 2019 | ¥3,158 | ¥3,410 |
| September 2019 | ¥3,047 | ¥3,290 |
| August 2019 | ¥2,931 | ¥3,165 |
| July 2019 | ¥2,876 | ¥3,105 |
| June 2019 | ¥3,070 | ¥3,315 |
| May 2019 | ¥2,978 | ¥3,235 |
| April 2019 | ¥2,992 | ¥3,250 |
| March 2019 | ¥3,093 | ¥3,360 |
| February 2019 | ¥3,351 | ¥3,640 |
| January 2019 | ¥2,730 | ¥2,966 |
| December 2018 | ¥2,520 | ¥2,738 |
| November 2018 | ¥3,122 | ¥3,405 |
| October 2018 | ¥3,659 | ¥3,990 |
| September 2018 | ¥4,012 | ¥4,375 |
| August 2018 | ¥3,975 | ¥4,335 |
| July 2018 | ¥4,154 | ¥4,530 |
| June 2018 | ¥4,392 | ¥4,790 |
| May 2018 | ¥4,333 | ¥4,745 |
| April 2018 | ¥3,844 | ¥4,210 |
| March 2018 | ¥3,593 | ¥3,935 |
| February 2018 | ¥3,278 | ¥3,590 |
| January 2018 | ¥4,040 | ¥4,425 |
| December 2017 | ¥3,894 | ¥4,265 |
| November 2017 | ¥3,526 | ¥3,880 |
| October 2017 | ¥3,131 | ¥3,445 |
| September 2017 | ¥3,076 | ¥3,385 |
| August 2017 | ¥3,040 | ¥3,345 |
| July 2017 | ¥3,258 | ¥3,585 |
| June 2017 | ¥2,599 | ¥2,860 |
| May 2017 | ¥2,207 | ¥2,430 |
| April 2017 | ¥2,343 | ¥2,580 |
| March 2017 | ¥2,343 | ¥2,580 |
| February 2017 | ¥2,416 | ¥2,660 |
| January 2017 | ¥2,388 | ¥2,630 |
| December 2016 | ¥2,434 | ¥2,680 |
| November 2016 | ¥2,511 | ¥2,790 |
| October 2016 | ¥1,854 | ¥2,060 |
| September 2016 | ¥1,809 | ¥2,010 |
| August 2016 | ¥1,800 | ¥2,000 |
| July 2016 | ¥2,097 | ¥2,330 |
| June 2016 | ¥1,809 | ¥2,010 |
| May 2016 | ¥2,010 | ¥2,250 |
| April 2016 | ¥1,965 | ¥2,200 |
| March 2016 | ¥2,019 | ¥2,260 |
| February 2016 | ¥1,894 | ¥2,120 |
| January 2016 | ¥2,358 | ¥2,640 |
| December 2015 | ¥2,421 | ¥2,710 |
| November 2015 | ¥2,535 | ¥2,860 |
| October 2015 | ¥2,527 | ¥2,850 |
| September 2015 | ¥2,535 | ¥2,860 |
| August 2015 | ¥2,801 | ¥3,160 |
| July 2015 | ¥2,624 | ¥2,960 |
| June 2015 | ¥2,571 | ¥2,900 |
| May 2015 | ¥2,567 | ¥2,910 |
| April 2015 | ¥2,593 | ¥2,940 |
| March 2015 | ¥2,629 | ¥2,980 |
| February 2015 | ¥2,770 | ¥3,140 |
| January 2015 | ¥2,602 | ¥2,950 |
| December 2014 | ¥2,637 | ¥2,990 |
| November 2014 | ¥2,822 | ¥3,210 |
| October 2014 | ¥2,761 | ¥3,140 |
| September 2014 | ¥2,761 | ¥3,140 |
| August 2014 | ¥2,884 | ¥3,280 |
| July 2014 | ¥2,831 | ¥3,220 |
| June 2014 | ¥2,778 | ¥3,160 |
| May 2014 | ¥2,581 | ¥2,950 |
| April 2014 | ¥2,371 | ¥2,710 |
| March 2014 | ¥2,695 | ¥3,080 |
| February 2014 | ¥2,870 | ¥3,280 |
| January 2014 | ¥3,150 | ¥3,600 |
| December 2013 | ¥3,719 | ¥4,250 |
| November 2013 | ¥3,539 | ¥4,060 |
| October 2013 | ¥3,469 | ¥3,980 |
| September 2013 | ¥4,140 | ¥4,750 |
| August 2013 | ¥3,644 | ¥4,180 |
| July 2013 | ¥3,129 | ¥3,590 |
| June 2013 | ¥2,955 | ¥3,390 |
| May 2013 | ¥3,184 | ¥3,670 |
| April 2013 | ¥4,399 | ¥5,070 |
| March 2013 | ¥3,436 | ¥3,960 |
| February 2013 | ¥2,264 | ¥2,610 |
| January 2013 | ¥1,917 | ¥2,210 |
| December 2012 | ¥1,527 | ¥1,760 |
| November 2012 | ¥1,049 | ¥1,220 |
| October 2012 | ¥1,024 | ¥1,190 |
| September 2012 | ¥981 | ¥1,140 |
| August 2012 | ¥946 | ¥1,100 |
| July 2012 | ¥920 | ¥1,070 |
| June 2012 | ¥946 | ¥1,100 |
| May 2012 | ¥899 | ¥1,060 |
| April 2012 | ¥1,001 | ¥1,180 |
| March 2012 | ¥1,077 | ¥1,270 |
| February 2012 | ¥1,077 | ¥1,270 |
| January 2012 | ¥942 | ¥1,110 |
| December 2011 | ¥891 | ¥1,050 |
| November 2011 | ¥878 | ¥1,050 |
| October 2011 | ¥903 | ¥1,080 |
| September 2011 | ¥912 | ¥1,090 |
| August 2011 | ¥903 | ¥1,080 |
| July 2011 | ¥903 | ¥1,080 |
| June 2011 | ¥870 | ¥1,040 |
| May 2011 | ¥849 | ¥1,030 |
| April 2011 | ¥857 | ¥1,040 |
| March 2011 | ¥890 | ¥1,080 |
| February 2011 | ¥1,006 | ¥1,220 |
| January 2011 | ¥1,030 | ¥1,250 |
| December 2010 | ¥1,022 | ¥1,240 |
| November 2010 | ¥994 | ¥1,220 |
| October 2010 | ¥953 | ¥1,170 |
| September 2010 | ¥977 | ¥1,200 |
| August 2010 | ¥969 | ¥1,190 |
| July 2010 | ¥994 | ¥1,220 |
| June 2010 | ¥1,010 | ¥1,240 |
| May 2010 | ¥1,030 | ¥1,280 |
| April 2010 | ¥1,111 | ¥1,380 |
| March 2010 | ¥1,071 | ¥1,330 |
| February 2010 | ¥1,038 | ¥1,290 |
| January 2010 | ¥1,047 | ¥1,300 |
| December 2009 | ¥1,079 | ¥1,340 |
| November 2009 | ¥1,019 | ¥1,280 |
| October 2009 | ¥1,138 | ¥1,430 |
| September 2009 | ¥1,250 | ¥1,570 |
| August 2009 | ¥1,194 | ¥1,500 |
| July 2009 | ¥1,218 | ¥1,530 |
| June 2009 | ¥1,290 | ¥1,620 |
| May 2009 | ¥1,143 | ¥1,450 |
| April 2009 | ¥1,041 | ¥1,320 |
| March 2009 | ¥1,009 | ¥1,280 |
| February 2009 | ¥946 | ¥1,200 |
| January 2009 | ¥1,017 | ¥1,290 |
| December 2008 | ¥1,057 | ¥1,340 |
| November 2008 | ¥1,069 | ¥1,360 |
| October 2008 | ¥1,155 | ¥1,470 |
| September 2008 | ¥1,257 | ¥1,600 |
| August 2008 | ¥1,391 | ¥1,770 |
| July 2008 | ¥1,501 | ¥1,910 |
| June 2008 | ¥1,509 | ¥1,920 |
| May 2008 | ¥1,599 | ¥2,050 |
| April 2008 | ¥1,575 | ¥2,020 |
| March 2008 | ¥1,490 | ¥1,910 |
| February 2008 | ¥1,567 | ¥2,010 |
| January 2008 | ¥1,591 | ¥2,040 |
| December 2007 | ¥1,942 | ¥2,490 |
| November 2007 | ¥2,140 | ¥2,760 |
| October 2007 | ¥2,411 | ¥3,110 |
| September 2007 | ¥2,295 | ¥2,960 |
| August 2007 | ¥2,124 | ¥2,740 |
| July 2007 | ¥2,403 | ¥3,100 |
| June 2007 | ¥2,519 | ¥3,250 |
| May 2007 | ¥2,431 | ¥3,150 |
| April 2007 | ¥2,562 | ¥3,320 |
| March 2007 | ¥2,508 | ¥3,250 |
| February 2007 | ¥2,824 | ¥3,660 |
| January 2007 | ¥2,562 | ¥3,320 |
| December 2006 | ¥2,423 | ¥3,140 |
| November 2006 | ¥2,427 | ¥3,160 |
| October 2006 | ¥2,450 | ¥3,190 |
| September 2006 | ¥2,734 | ¥3,560 |
| August 2006 | ¥2,926 | ¥3,810 |
| July 2006 | ¥2,373 | ¥3,090 |
| June 2006 | ¥2,772 | ¥3,610 |
| May 2006 | ¥2,761 | ¥3,610 |
| April 2006 | ¥3,503 | ¥4,580 |
| March 2006 | ¥3,839 | ¥5,020 |
| February 2006 | ¥3,679 | ¥4,810 |
| January 2006 | ¥3,839 | ¥5,020 |
| December 2005 | ¥4,298 | ¥5,620 |
| November 2005 | ¥2,761 | ¥3,620 |
| October 2005 | ¥2,746 | ¥3,600 |
| September 2005 | ¥2,349 | ¥3,080 |
| August 2005 | ¥2,365 | ¥3,100 |
| July 2005 | ¥2,380 | ¥3,120 |
| June 2005 | ¥2,090 | ¥2,740 |
| May 2005 | ¥1,988 | ¥2,620 |
| April 2005 | ¥2,056 | ¥2,710 |
| March 2005 | ¥2,375 | ¥3,130 |
| February 2005 | ¥1,662 | ¥2,190 |
| January 2005 | ¥1,313 | ¥1,730 |
| December 2004 | ¥1,297 | ¥1,710 |
| November 2004 | ¥1,263 | ¥1,680 |
| October 2004 | ¥1,211 | ¥1,610 |
| September 2004 | ¥1,226 | ¥1,630 |
| August 2004 | ¥1,248 | ¥1,660 |
| July 2004 | ¥1,211 | ¥1,610 |
| June 2004 | ¥1,429 | ¥1,900 |
| May 2004 | ¥1,313 | ¥1,760 |
| April 2004 | ¥1,231 | ¥1,650 |
| March 2004 | ¥1,022 | ¥1,370 |
| February 2004 | ¥933 | ¥1,250 |
| January 2004 | ¥933 | ¥1,250 |
| December 2003 | ¥918 | ¥1,230 |
| November 2003 | ¥936 | ¥1,270 |
| October 2003 | ¥944 | ¥1,280 |
| September 2003 | ¥936 | ¥1,270 |
| August 2003 | ¥929 | ¥1,260 |
| July 2003 | ¥899 | ¥1,220 |
| June 2003 | ¥951 | ¥1,290 |
| May 2003 | ¥904 | ¥1,240 |
| April 2003 | ¥853 | ¥1,170 |
| March 2003 | ¥816 | ¥1,120 |
| February 2003 | ¥816 | ¥1,120 |
| January 2003 | ¥758 | ¥1,040 |
| December 2002 | ¥758 | ¥1,040 |
| November 2002 | ¥790 | ¥1,100 |
| October 2002 | ¥812 | ¥1,130 |
| September 2002 | ¥855 | ¥1,190 |
| August 2002 | ¥912 | ¥1,270 |
| July 2002 | ¥847 | ¥1,180 |
| June 2002 | ¥840 | ¥1,170 |
| May 2002 | ¥893 | ¥1,260 |
| April 2002 | ¥823 | ¥1,160 |
| March 2002 | ¥808 | ¥1,140 |
| February 2002 | ¥851 | ¥1,200 |
| January 2002 | ¥759 | ¥1,070 |
| December 2001 | ¥780 | ¥1,100 |
| November 2001 | ¥805 | ¥1,150 |
| October 2001 | ¥833 | ¥1,190 |
| September 2001 | ¥798 | ¥1,140 |
| August 2001 | ¥994 | ¥1,420 |
| July 2001 | ¥805 | ¥1,150 |
| June 2001 | ¥868 | ¥1,240 |
| May 2001 | ¥844 | ¥1,220 |
| April 2001 | ¥947 | ¥1,370 |
| March 2001 | ¥761 | ¥1,100 |
| February 2001 | ¥733 | ¥1,060 |
| January 2001 | ¥692 | ¥1,000 |
9672.T
Price: ¥4,300
52 week price:
5-year range yield:
Forward Dividend Yield: 2.79%
Payout Ratio: 38.92%
Payout Ratio Range:
Dividend Per Share: 120.00 JPY
Earnings Per Share: 308.35 JPY
P/E Ratio: 16.92
Exchange: JPX
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 120.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 21.79%
DGR5: 26.41%
DGR10: 16.97%
DGR20: 9.32%