KSK CO LTD - Price History
Monthly price history for 9687.T (KSK CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,585 | ¥3,585 |
| April 2024 | ¥3,425 | ¥3,425 |
| March 2024 | ¥3,880 | ¥3,880 |
| February 2024 | ¥4,597 | ¥4,730 |
| January 2024 | ¥2,979 | ¥3,065 |
| December 2023 | ¥2,745 | ¥2,825 |
| November 2023 | ¥2,709 | ¥2,788 |
| October 2023 | ¥2,468 | ¥2,540 |
| September 2023 | ¥2,508 | ¥2,581 |
| August 2023 | ¥2,398 | ¥2,468 |
| July 2023 | ¥2,415 | ¥2,485 |
| June 2023 | ¥2,426 | ¥2,496 |
| May 2023 | ¥2,193 | ¥2,257 |
| April 2023 | ¥2,217 | ¥2,281 |
| March 2023 | ¥2,235 | ¥2,300 |
| February 2023 | ¥2,177 | ¥2,320 |
| January 2023 | ¥2,139 | ¥2,280 |
| December 2022 | ¥2,035 | ¥2,169 |
| November 2022 | ¥2,066 | ¥2,202 |
| October 2022 | ¥2,051 | ¥2,186 |
| September 2022 | ¥2,066 | ¥2,202 |
| August 2022 | ¥2,082 | ¥2,219 |
| July 2022 | ¥2,115 | ¥2,254 |
| June 2022 | ¥1,975 | ¥2,105 |
| May 2022 | ¥1,990 | ¥2,121 |
| April 2022 | ¥2,012 | ¥2,145 |
| March 2022 | ¥2,090 | ¥2,228 |
| February 2022 | ¥2,054 | ¥2,266 |
| January 2022 | ¥2,063 | ¥2,276 |
| December 2021 | ¥2,128 | ¥2,348 |
| November 2021 | ¥2,058 | ¥2,270 |
| October 2021 | ¥2,031 | ¥2,240 |
| September 2021 | ¥2,037 | ¥2,247 |
| August 2021 | ¥2,085 | ¥2,300 |
| July 2021 | ¥2,124 | ¥2,343 |
| June 2021 | ¥2,137 | ¥2,357 |
| May 2021 | ¥2,027 | ¥2,236 |
| April 2021 | ¥2,040 | ¥2,250 |
| March 2021 | ¥2,127 | ¥2,346 |
| February 2021 | ¥2,072 | ¥2,362 |
| January 2021 | ¥1,956 | ¥2,230 |
| December 2020 | ¥1,899 | ¥2,165 |
| November 2020 | ¥1,852 | ¥2,112 |
| October 2020 | ¥1,823 | ¥2,079 |
| September 2020 | ¥1,727 | ¥1,969 |
| August 2020 | ¥1,690 | ¥1,927 |
| July 2020 | ¥1,709 | ¥1,949 |
| June 2020 | ¥1,719 | ¥1,960 |
| May 2020 | ¥1,569 | ¥1,789 |
| April 2020 | ¥1,504 | ¥1,715 |
| March 2020 | ¥1,526 | ¥1,740 |
| February 2020 | ¥1,441 | ¥1,697 |
| January 2020 | ¥1,540 | ¥1,813 |
| December 2019 | ¥1,617 | ¥1,904 |
| November 2019 | ¥1,554 | ¥1,830 |
| October 2019 | ¥1,551 | ¥1,826 |
| September 2019 | ¥1,547 | ¥1,822 |
| August 2019 | ¥1,491 | ¥1,756 |
| July 2019 | ¥1,607 | ¥1,892 |
| June 2019 | ¥1,509 | ¥1,777 |
| May 2019 | ¥1,434 | ¥1,688 |
| April 2019 | ¥1,656 | ¥1,950 |
| March 2019 | ¥1,534 | ¥1,806 |
| February 2019 | ¥1,641 | ¥1,982 |
| January 2019 | ¥1,390 | ¥1,679 |
| December 2018 | ¥1,344 | ¥1,623 |
| November 2018 | ¥1,363 | ¥1,646 |
| October 2018 | ¥1,366 | ¥1,649 |
| September 2018 | ¥1,444 | ¥1,744 |
| August 2018 | ¥1,451 | ¥1,752 |
| July 2018 | ¥1,490 | ¥1,799 |
| June 2018 | ¥1,462 | ¥1,765 |
| May 2018 | ¥1,481 | ¥1,789 |
| April 2018 | ¥1,557 | ¥1,880 |
| March 2018 | ¥1,524 | ¥1,840 |
| February 2018 | ¥1,493 | ¥1,850 |
| January 2018 | ¥1,433 | ¥1,775 |
| December 2017 | ¥1,443 | ¥1,788 |
| November 2017 | ¥1,344 | ¥1,665 |
| October 2017 | ¥1,372 | ¥1,700 |
| September 2017 | ¥1,231 | ¥1,525 |
| August 2017 | ¥1,178 | ¥1,459 |
| July 2017 | ¥1,175 | ¥1,456 |
| June 2017 | ¥1,074 | ¥1,330 |
| May 2017 | ¥1,103 | ¥1,367 |
| April 2017 | ¥1,035 | ¥1,282 |
| March 2017 | ¥1,009 | ¥1,250 |
| February 2017 | ¥1,049 | ¥1,344 |
| January 2017 | ¥935 | ¥1,198 |
| December 2016 | ¥896 | ¥1,148 |
| November 2016 | ¥843 | ¥1,080 |
| October 2016 | ¥817 | ¥1,047 |
| September 2016 | ¥780 | ¥1,000 |
| August 2016 | ¥772 | ¥989 |
| July 2016 | ¥821 | ¥1,052 |
| June 2016 | ¥781 | ¥1,001 |
| May 2016 | ¥854 | ¥1,094 |
| April 2016 | ¥728 | ¥933 |
| March 2016 | ¥754 | ¥966 |
| February 2016 | ¥745 | ¥990 |
| January 2016 | ¥797 | ¥1,058 |
| December 2015 | ¥806 | ¥1,071 |
| November 2015 | ¥876 | ¥1,163 |
| October 2015 | ¥853 | ¥1,133 |
| September 2015 | ¥745 | ¥990 |
| August 2015 | ¥804 | ¥1,068 |
| July 2015 | ¥831 | ¥1,104 |
| June 2015 | ¥809 | ¥1,075 |
| May 2015 | ¥707 | ¥939 |
| April 2015 | ¥599 | ¥796 |
| March 2015 | ¥614 | ¥815 |
| February 2015 | ¥589 | ¥806 |
| January 2015 | ¥584 | ¥800 |
| December 2014 | ¥592 | ¥810 |
| November 2014 | ¥592 | ¥811 |
| October 2014 | ¥575 | ¥788 |
| September 2014 | ¥557 | ¥763 |
| August 2014 | ¥545 | ¥746 |
| July 2014 | ¥567 | ¥776 |
| June 2014 | ¥544 | ¥745 |
| May 2014 | ¥491 | ¥673 |
| April 2014 | ¥475 | ¥651 |
| March 2014 | ¥491 | ¥673 |
| February 2014 | ¥510 | ¥713 |
| January 2014 | ¥475 | ¥665 |
| December 2013 | ¥443 | ¥620 |
| November 2013 | ¥441 | ¥617 |
| October 2013 | ¥432 | ¥604 |
| September 2013 | ¥436 | ¥610 |
| August 2013 | ¥422 | ¥591 |
| July 2013 | ¥436 | ¥610 |
| June 2013 | ¥415 | ¥580 |
| May 2013 | ¥456 | ¥638 |
| April 2013 | ¥492 | ¥689 |
| March 2013 | ¥425 | ¥595 |
| February 2013 | ¥387 | ¥555 |
| January 2013 | ¥380 | ¥545 |
| December 2012 | ¥342 | ¥490 |
| November 2012 | ¥318 | ¥456 |
| October 2012 | ¥315 | ¥452 |
| September 2012 | ¥295 | ¥423 |
| August 2012 | ¥308 | ¥442 |
| July 2012 | ¥321 | ¥461 |
| June 2012 | ¥323 | ¥463 |
| May 2012 | ¥310 | ¥444 |
| April 2012 | ¥331 | ¥475 |
| March 2012 | ¥351 | ¥503 |
| February 2012 | ¥315 | ¥465 |
| January 2012 | ¥304 | ¥450 |
| December 2011 | ¥282 | ¥417 |
| November 2011 | ¥289 | ¥427 |
| October 2011 | ¥291 | ¥430 |
| September 2011 | ¥283 | ¥419 |
| August 2011 | ¥320 | ¥473 |
| July 2011 | ¥362 | ¥535 |
| June 2011 | ¥331 | ¥489 |
| May 2011 | ¥292 | ¥431 |
| April 2011 | ¥308 | ¥455 |
| March 2011 | ¥296 | ¥437 |
| February 2011 | ¥361 | ¥552 |
| January 2011 | ¥362 | ¥553 |
| December 2010 | ¥354 | ¥540 |
| November 2010 | ¥374 | ¥572 |
| October 2010 | ¥388 | ¥592 |
| September 2010 | ¥444 | ¥678 |
| August 2010 | ¥404 | ¥617 |
| July 2010 | ¥445 | ¥680 |
| June 2010 | ¥422 | ¥645 |
| May 2010 | ¥393 | ¥600 |
| April 2010 | ¥422 | ¥645 |
| March 2010 | ¥412 | ¥630 |
| February 2010 | ¥387 | ¥601 |
| January 2010 | ¥387 | ¥600 |
| December 2009 | ¥368 | ¥570 |
| November 2009 | ¥290 | ¥450 |
| October 2009 | ¥318 | ¥493 |
| September 2009 | ¥316 | ¥490 |
| August 2009 | ¥355 | ¥550 |
| July 2009 | ¥344 | ¥534 |
| June 2009 | ¥390 | ¥605 |
| May 2009 | ¥329 | ¥511 |
| April 2009 | ¥347 | ¥538 |
| March 2009 | ¥338 | ¥525 |
| February 2009 | ¥309 | ¥480 |
| January 2009 | ¥316 | ¥490 |
| December 2008 | ¥322 | ¥500 |
| November 2008 | ¥316 | ¥490 |
| October 2008 | ¥316 | ¥490 |
| September 2008 | ¥407 | ¥631 |
| August 2008 | ¥438 | ¥680 |
| July 2008 | ¥511 | ¥793 |
| June 2008 | ¥480 | ¥744 |
| May 2008 | ¥501 | ¥777 |
| April 2008 | ¥447 | ¥693 |
| March 2008 | ¥446 | ¥691 |
| February 2008 | ¥508 | ¥788 |
| January 2008 | ¥471 | ¥730 |
| December 2007 | ¥516 | ¥800 |
| November 2007 | ¥515 | ¥798 |
| October 2007 | ¥542 | ¥840 |
| September 2007 | ¥529 | ¥820 |
| August 2007 | ¥516 | ¥800 |
| July 2007 | ¥538 | ¥835 |
| June 2007 | ¥564 | ¥875 |
| May 2007 | ¥550 | ¥853 |
| April 2007 | ¥490 | ¥760 |
| March 2007 | ¥535 | ¥830 |
| February 2007 | ¥504 | ¥801 |
| January 2007 | ¥541 | ¥859 |
| December 2006 | ¥518 | ¥823 |
| November 2006 | ¥495 | ¥786 |
| October 2006 | ¥556 | ¥883 |
| September 2006 | ¥617 | ¥980 |
| August 2006 | ¥636 | ¥1,010 |
| July 2006 | ¥668 | ¥1,060 |
| June 2006 | ¥731 | ¥1,160 |
| May 2006 | ¥661 | ¥1,050 |
| April 2006 | ¥754 | ¥1,198 |
| March 2006 | ¥844 | ¥1,340 |
| February 2006 | ¥765 | ¥1,215 |
| January 2006 | ¥935 | ¥1,485 |
| December 2005 | ¥869 | ¥1,380 |
| November 2005 | ¥695 | ¥1,103 |
| October 2005 | ¥554 | ¥880 |
| September 2005 | ¥573 | ¥910 |
| August 2005 | ¥554 | ¥880 |
| July 2005 | ¥587 | ¥932 |
| June 2005 | ¥592 | ¥940 |
| May 2005 | ¥525 | ¥834 |
| April 2005 | ¥542 | ¥860 |
| March 2005 | ¥504 | ¥801 |
| February 2005 | ¥410 | ¥653 |
| January 2005 | ¥410 | ¥653 |
| December 2004 | ¥383 | ¥610 |
| November 2004 | ¥398 | ¥635 |
| October 2004 | ¥384 | ¥612 |
| September 2004 | ¥426 | ¥679 |
| August 2004 | ¥453 | ¥722 |
| July 2004 | ¥515 | ¥820 |
| June 2004 | ¥546 | ¥870 |
| May 2004 | ¥429 | ¥684 |
| April 2004 | ¥345 | ¥550 |
| March 2004 | ¥230 | ¥366 |
| February 2004 | ¥217 | ¥350 |
| January 2004 | ¥214 | ¥345 |
| December 2003 | ¥183 | ¥296 |
| November 2003 | ¥171 | ¥276 |
| October 2003 | ¥192 | ¥310 |
| September 2003 | ¥172 | ¥278 |
| August 2003 | ¥140 | ¥226 |
| July 2003 | ¥127 | ¥205 |
| June 2003 | ¥130 | ¥210 |
| May 2003 | ¥131 | ¥212 |
| April 2003 | ¥108 | ¥175 |
| March 2003 | ¥94 | ¥151 |
| February 2003 | ¥90 | ¥150 |
| January 2003 | ¥99 | ¥165 |
| December 2002 | ¥93 | ¥155 |
| November 2002 | ¥99 | ¥165 |
| October 2002 | ¥120 | ¥200 |
| September 2002 | ¥120 | ¥200 |
| August 2002 | ¥121 | ¥201 |
| July 2002 | ¥139 | ¥231 |
| June 2002 | ¥155 | ¥258 |
| May 2002 | ¥160 | ¥266 |
| April 2002 | ¥168 | ¥280 |
| March 2002 | ¥168 | ¥280 |
| February 2002 | ¥160 | ¥270 |
| January 2002 | ¥166 | ¥280 |
| December 2001 | ¥180 | ¥305 |
| November 2001 | ¥183 | ¥310 |
| October 2001 | ¥193 | ¥327 |
| September 2001 | ¥231 | ¥391 |
| August 2001 | ¥207 | ¥351 |
| July 2001 | ¥218 | ¥369 |
| June 2001 | ¥254 | ¥430 |
| May 2001 | ¥260 | ¥440 |
| April 2001 | ¥248 | ¥420 |
| March 2001 | ¥232 | ¥392 |
| February 2001 | ¥247 | ¥425 |
| January 2001 | ¥221 | ¥381 |
| December 2000 | ¥233 | ¥401 |
| November 2000 | ¥308 | ¥530 |
| October 2000 | ¥267 | ¥460 |
| September 2000 | ¥320 | ¥551 |
| August 2000 | ¥342 | ¥590 |
| July 2000 | ¥380 | ¥655 |
| June 2000 | ¥377 | ¥650 |
| May 2000 | ¥371 | ¥640 |
| April 2000 | ¥383 | ¥660 |
| March 2000 | ¥464 | ¥800 |
| February 2000 | ¥495 | ¥860 |
| January 2000 | ¥451 | ¥785 |
9687.T
Price: ¥3,585
52 week price:
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: 30.57%
Payout Ratio Range:
Dividend Per Share: 86.00 JPY
Earnings Per Share: 281.35 JPY
P/E Ratio: 14.98
Exchange: JPX
Sector: Technology
Industry: Software - Application
Market Capitalization: 21.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 14.63%
DGR5: 12.18%
DGR10: 20.01%