TRANSCOSMOS INC - Price History
Monthly price history for 9715.T (TRANSCOSMOS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,305 | ¥3,305 |
| April 2024 | ¥3,415 | ¥3,415 |
| March 2024 | ¥3,145 | ¥3,145 |
| February 2024 | ¥3,040 | ¥3,040 |
| January 2024 | ¥3,095 | ¥3,095 |
| December 2023 | ¥3,015 | ¥3,015 |
| November 2023 | ¥3,100 | ¥3,100 |
| October 2023 | ¥3,055 | ¥3,055 |
| September 2023 | ¥3,195 | ¥3,195 |
| August 2023 | ¥3,190 | ¥3,190 |
| July 2023 | ¥3,480 | ¥3,480 |
| June 2023 | ¥3,565 | ¥3,565 |
| May 2023 | ¥3,290 | ¥3,290 |
| April 2023 | ¥3,165 | ¥3,165 |
| March 2023 | ¥3,135 | ¥3,135 |
| February 2023 | ¥3,223 | ¥3,345 |
| January 2023 | ¥3,256 | ¥3,380 |
| December 2022 | ¥3,136 | ¥3,255 |
| November 2022 | ¥3,117 | ¥3,235 |
| October 2022 | ¥3,300 | ¥3,425 |
| September 2022 | ¥3,598 | ¥3,735 |
| August 2022 | ¥3,719 | ¥3,860 |
| July 2022 | ¥3,622 | ¥3,760 |
| June 2022 | ¥3,357 | ¥3,485 |
| May 2022 | ¥3,348 | ¥3,475 |
| April 2022 | ¥2,962 | ¥3,075 |
| March 2022 | ¥3,073 | ¥3,190 |
| February 2022 | ¥2,899 | ¥3,160 |
| January 2022 | ¥2,667 | ¥2,907 |
| December 2021 | ¥3,010 | ¥3,280 |
| November 2021 | ¥2,890 | ¥3,150 |
| October 2021 | ¥3,143 | ¥3,425 |
| September 2021 | ¥3,363 | ¥3,665 |
| August 2021 | ¥3,156 | ¥3,440 |
| July 2021 | ¥2,844 | ¥3,100 |
| June 2021 | ¥2,817 | ¥3,070 |
| May 2021 | ¥2,742 | ¥2,988 |
| April 2021 | ¥2,863 | ¥3,120 |
| March 2021 | ¥2,740 | ¥2,986 |
| February 2021 | ¥2,435 | ¥2,671 |
| January 2021 | ¥2,398 | ¥2,630 |
| December 2020 | ¥2,375 | ¥2,605 |
| November 2020 | ¥2,461 | ¥2,700 |
| October 2020 | ¥2,590 | ¥2,841 |
| September 2020 | ¥2,604 | ¥2,856 |
| August 2020 | ¥2,637 | ¥2,893 |
| July 2020 | ¥2,327 | ¥2,552 |
| June 2020 | ¥2,272 | ¥2,492 |
| May 2020 | ¥2,311 | ¥2,535 |
| April 2020 | ¥1,985 | ¥2,177 |
| March 2020 | ¥1,745 | ¥1,914 |
| February 2020 | ¥2,112 | ¥2,371 |
| January 2020 | ¥2,535 | ¥2,846 |
| December 2019 | ¥2,643 | ¥2,968 |
| November 2019 | ¥2,554 | ¥2,868 |
| October 2019 | ¥2,430 | ¥2,728 |
| September 2019 | ¥2,320 | ¥2,605 |
| August 2019 | ¥2,258 | ¥2,535 |
| July 2019 | ¥2,081 | ¥2,337 |
| June 2019 | ¥2,143 | ¥2,406 |
| May 2019 | ¥2,133 | ¥2,395 |
| April 2019 | ¥2,161 | ¥2,426 |
| March 2019 | ¥1,923 | ¥2,159 |
| February 2019 | ¥1,949 | ¥2,221 |
| January 2019 | ¥1,987 | ¥2,264 |
| December 2018 | ¥2,024 | ¥2,307 |
| November 2018 | ¥2,302 | ¥2,624 |
| October 2018 | ¥2,244 | ¥2,557 |
| September 2018 | ¥2,523 | ¥2,875 |
| August 2018 | ¥2,356 | ¥2,685 |
| July 2018 | ¥2,528 | ¥2,881 |
| June 2018 | ¥2,331 | ¥2,657 |
| May 2018 | ¥2,269 | ¥2,586 |
| April 2018 | ¥2,659 | ¥3,030 |
| March 2018 | ¥2,408 | ¥2,744 |
| February 2018 | ¥2,533 | ¥2,911 |
| January 2018 | ¥2,523 | ¥2,900 |
| December 2017 | ¥2,507 | ¥2,881 |
| November 2017 | ¥2,385 | ¥2,741 |
| October 2017 | ¥2,291 | ¥2,633 |
| September 2017 | ¥2,258 | ¥2,595 |
| August 2017 | ¥2,058 | ¥2,365 |
| July 2017 | ¥2,306 | ¥2,650 |
| June 2017 | ¥2,341 | ¥2,690 |
| May 2017 | ¥2,076 | ¥2,386 |
| April 2017 | ¥2,329 | ¥2,677 |
| March 2017 | ¥2,276 | ¥2,616 |
| February 2017 | ¥2,249 | ¥2,636 |
| January 2017 | ¥2,527 | ¥2,961 |
| December 2016 | ¥2,331 | ¥2,732 |
| November 2016 | ¥2,373 | ¥2,781 |
| October 2016 | ¥2,270 | ¥2,660 |
| September 2016 | ¥2,270 | ¥2,660 |
| August 2016 | ¥2,049 | ¥2,401 |
| July 2016 | ¥2,503 | ¥2,933 |
| June 2016 | ¥2,477 | ¥2,903 |
| May 2016 | ¥2,744 | ¥3,215 |
| April 2016 | ¥2,484 | ¥2,911 |
| March 2016 | ¥2,495 | ¥2,924 |
| February 2016 | ¥2,098 | ¥2,508 |
| January 2016 | ¥2,467 | ¥2,949 |
| December 2015 | ¥2,610 | ¥3,120 |
| November 2015 | ¥2,556 | ¥3,055 |
| October 2015 | ¥2,836 | ¥3,390 |
| September 2015 | ¥2,435 | ¥2,910 |
| August 2015 | ¥2,328 | ¥2,782 |
| July 2015 | ¥2,744 | ¥3,280 |
| June 2015 | ¥2,727 | ¥3,260 |
| May 2015 | ¥2,449 | ¥2,927 |
| April 2015 | ¥2,425 | ¥2,898 |
| March 2015 | ¥2,119 | ¥2,533 |
| February 2015 | ¥1,966 | ¥2,402 |
| January 2015 | ¥1,697 | ¥2,073 |
| December 2014 | ¥1,638 | ¥2,001 |
| November 2014 | ¥1,713 | ¥2,093 |
| October 2014 | ¥1,687 | ¥2,061 |
| September 2014 | ¥1,760 | ¥2,150 |
| August 2014 | ¥1,728 | ¥2,111 |
| July 2014 | ¥1,817 | ¥2,220 |
| June 2014 | ¥1,780 | ¥2,175 |
| May 2014 | ¥1,685 | ¥2,059 |
| April 2014 | ¥1,557 | ¥1,902 |
| March 2014 | ¥1,745 | ¥2,132 |
| February 2014 | ¥1,770 | ¥2,210 |
| January 2014 | ¥1,722 | ¥2,150 |
| December 2013 | ¥1,612 | ¥2,013 |
| November 2013 | ¥1,552 | ¥1,938 |
| October 2013 | ¥1,361 | ¥1,699 |
| September 2013 | ¥1,379 | ¥1,722 |
| August 2013 | ¥1,192 | ¥1,488 |
| July 2013 | ¥1,268 | ¥1,583 |
| June 2013 | ¥1,203 | ¥1,502 |
| May 2013 | ¥1,163 | ¥1,452 |
| April 2013 | ¥1,089 | ¥1,360 |
| March 2013 | ¥1,075 | ¥1,342 |
| February 2013 | ¥980 | ¥1,257 |
| January 2013 | ¥883 | ¥1,133 |
| December 2012 | ¥723 | ¥928 |
| November 2012 | ¥668 | ¥857 |
| October 2012 | ¥692 | ¥888 |
| September 2012 | ¥774 | ¥993 |
| August 2012 | ¥766 | ¥983 |
| July 2012 | ¥833 | ¥1,069 |
| June 2012 | ¥840 | ¥1,077 |
| May 2012 | ¥875 | ¥1,122 |
| April 2012 | ¥892 | ¥1,144 |
| March 2012 | ¥988 | ¥1,267 |
| February 2012 | ¥778 | ¥1,029 |
| January 2012 | ¥762 | ¥1,008 |
| December 2011 | ¥697 | ¥922 |
| November 2011 | ¥670 | ¥886 |
| October 2011 | ¥684 | ¥905 |
| September 2011 | ¥709 | ¥938 |
| August 2011 | ¥717 | ¥948 |
| July 2011 | ¥677 | ¥895 |
| June 2011 | ¥671 | ¥887 |
| May 2011 | ¥631 | ¥835 |
| April 2011 | ¥573 | ¥758 |
| March 2011 | ¥565 | ¥747 |
| February 2011 | ¥618 | ¥856 |
| January 2011 | ¥584 | ¥808 |
| December 2010 | ¥582 | ¥805 |
| November 2010 | ¥521 | ¥721 |
| October 2010 | ¥459 | ¥635 |
| September 2010 | ¥493 | ¥683 |
| August 2010 | ¥493 | ¥682 |
| July 2010 | ¥569 | ¥788 |
| June 2010 | ¥535 | ¥740 |
| May 2010 | ¥593 | ¥821 |
| April 2010 | ¥627 | ¥868 |
| March 2010 | ¥558 | ¥772 |
| February 2010 | ¥504 | ¥708 |
| January 2010 | ¥582 | ¥817 |
| December 2009 | ¥530 | ¥744 |
| November 2009 | ¥499 | ¥701 |
| October 2009 | ¥574 | ¥806 |
| September 2009 | ¥589 | ¥826 |
| August 2009 | ¥753 | ¥1,057 |
| July 2009 | ¥855 | ¥1,200 |
| June 2009 | ¥690 | ¥968 |
| May 2009 | ¥633 | ¥889 |
| April 2009 | ¥448 | ¥629 |
| March 2009 | ¥348 | ¥488 |
| February 2009 | ¥374 | ¥525 |
| January 2009 | ¥371 | ¥521 |
| December 2008 | ¥455 | ¥638 |
| November 2008 | ¥502 | ¥704 |
| October 2008 | ¥487 | ¥683 |
| September 2008 | ¥585 | ¥821 |
| August 2008 | ¥569 | ¥799 |
| July 2008 | ¥667 | ¥936 |
| June 2008 | ¥692 | ¥971 |
| May 2008 | ¥762 | ¥1,069 |
| April 2008 | ¥899 | ¥1,261 |
| March 2008 | ¥856 | ¥1,201 |
| February 2008 | ¥952 | ¥1,357 |
| January 2008 | ¥830 | ¥1,183 |
| December 2007 | ¥922 | ¥1,315 |
| November 2007 | ¥775 | ¥1,105 |
| October 2007 | ¥1,438 | ¥2,050 |
| September 2007 | ¥1,321 | ¥1,883 |
| August 2007 | ¥1,505 | ¥2,145 |
| July 2007 | ¥1,592 | ¥2,270 |
| June 2007 | ¥1,659 | ¥2,365 |
| May 2007 | ¥1,452 | ¥2,070 |
| April 2007 | ¥1,564 | ¥2,230 |
| March 2007 | ¥1,687 | ¥2,405 |
| February 2007 | ¥1,835 | ¥2,660 |
| January 2007 | ¥1,838 | ¥2,665 |
| December 2006 | ¥1,717 | ¥2,490 |
| November 2006 | ¥1,659 | ¥2,405 |
| October 2006 | ¥1,638 | ¥2,375 |
| September 2006 | ¥1,604 | ¥2,325 |
| August 2006 | ¥1,659 | ¥2,405 |
| July 2006 | ¥1,652 | ¥2,395 |
| June 2006 | ¥1,952 | ¥2,830 |
| May 2006 | ¥1,614 | ¥2,340 |
| April 2006 | ¥2,221 | ¥3,220 |
| March 2006 | ¥2,628 | ¥3,810 |
| February 2006 | ¥2,339 | ¥3,460 |
| January 2006 | ¥2,697 | ¥3,990 |
| December 2005 | ¥3,085 | ¥4,565 |
| November 2005 | ¥2,055 | ¥3,040 |
| October 2005 | ¥1,980 | ¥2,930 |
| September 2005 | ¥1,791 | ¥2,650 |
| August 2005 | ¥1,740 | ¥2,575 |
| July 2005 | ¥1,511 | ¥2,235 |
| June 2005 | ¥1,484 | ¥2,195 |
| May 2005 | ¥1,257 | ¥1,860 |
| April 2005 | ¥1,257 | ¥1,860 |
| March 2005 | ¥1,365 | ¥2,020 |
| February 2005 | ¥1,255 | ¥1,875 |
| January 2005 | ¥1,211 | ¥1,810 |
| December 2004 | ¥1,175 | ¥1,755 |
| November 2004 | ¥1,185 | ¥1,770 |
| October 2004 | ¥1,178 | ¥1,760 |
| September 2004 | ¥1,158 | ¥1,730 |
| August 2004 | ¥1,191 | ¥1,780 |
| July 2004 | ¥1,051 | ¥1,570 |
| June 2004 | ¥1,165 | ¥1,740 |
| May 2004 | ¥991 | ¥1,480 |
| April 2004 | ¥1,081 | ¥1,615 |
| March 2004 | ¥1,171 | ¥1,750 |
| February 2004 | ¥920 | ¥1,388 |
| January 2004 | ¥918 | ¥1,385 |
| December 2003 | ¥880 | ¥1,328 |
| November 2003 | ¥859 | ¥1,295 |
| October 2003 | ¥1,008 | ¥1,520 |
| September 2003 | ¥951 | ¥1,435 |
| August 2003 | ¥830 | ¥1,252 |
| July 2003 | ¥756 | ¥1,140 |
| June 2003 | ¥636 | ¥960 |
| May 2003 | ¥454 | ¥686 |
| April 2003 | ¥413 | ¥622 |
| March 2003 | ¥368 | ¥555 |
| February 2003 | ¥388 | ¥585 |
| January 2003 | ¥474 | ¥715 |
| December 2002 | ¥402 | ¥606 |
| November 2002 | ¥535 | ¥808 |
| October 2002 | ¥510 | ¥770 |
| September 2002 | ¥683 | ¥1,030 |
| August 2002 | ¥744 | ¥1,128 |
| July 2002 | ¥825 | ¥1,250 |
| June 2002 | ¥895 | ¥1,358 |
| May 2002 | ¥1,092 | ¥1,655 |
| April 2002 | ¥1,092 | ¥1,655 |
| March 2002 | ¥1,250 | ¥1,895 |
| February 2002 | ¥1,023 | ¥1,555 |
| January 2002 | ¥1,020 | ¥1,550 |
| December 2001 | ¥1,122 | ¥1,705 |
| November 2001 | ¥1,168 | ¥1,775 |
| October 2001 | ¥1,086 | ¥1,650 |
| September 2001 | ¥936 | ¥1,422 |
| August 2001 | ¥993 | ¥1,515 |
| July 2001 | ¥1,295 | ¥1,975 |
| June 2001 | ¥1,656 | ¥2,525 |
| May 2001 | ¥1,905 | ¥2,905 |
| April 2001 | ¥1,928 | ¥2,940 |
| March 2001 | ¥1,915 | ¥2,920 |
| February 2001 | ¥1,719 | ¥2,625 |
| January 2001 | ¥2,481 | ¥3,790 |
9715.T
Price: ¥3,305
52 week price:
Forward Dividend Yield: 3.54%
Payout Ratio: 34.18%
Payout Ratio Range:
Dividend Per Share: 117.00 JPY
Earnings Per Share: 252.40 JPY
P/E Ratio: 8.75
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 124.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%