SCSK CORP - Price History
Monthly price history for 9719.T (SCSK CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,928 | ¥2,928 |
| April 2024 | ¥2,876 | ¥2,876 |
| March 2024 | ¥2,815 | ¥2,815 |
| February 2024 | ¥2,731 | ¥2,760 |
| January 2024 | ¥2,876 | ¥2,906 |
| December 2023 | ¥2,767 | ¥2,796 |
| November 2023 | ¥2,696 | ¥2,724 |
| October 2023 | ¥2,542 | ¥2,568 |
| September 2023 | ¥2,582 | ¥2,609 |
| August 2023 | ¥2,473 | ¥2,526 |
| July 2023 | ¥2,313 | ¥2,362 |
| June 2023 | ¥2,212 | ¥2,260 |
| May 2023 | ¥2,162 | ¥2,208 |
| April 2023 | ¥2,005 | ¥2,048 |
| March 2023 | ¥1,894 | ¥1,935 |
| February 2023 | ¥1,908 | ¥1,975 |
| January 2023 | ¥2,036 | ¥2,108 |
| December 2022 | ¥1,933 | ¥2,001 |
| November 2022 | ¥2,127 | ¥2,202 |
| October 2022 | ¥2,122 | ¥2,197 |
| September 2022 | ¥2,116 | ¥2,190 |
| August 2022 | ¥2,176 | ¥2,280 |
| July 2022 | ¥2,226 | ¥2,332 |
| June 2022 | ¥2,192 | ¥2,296 |
| May 2022 | ¥2,055 | ¥2,153 |
| April 2022 | ¥1,982 | ¥2,076 |
| March 2022 | ¥2,006 | ¥2,101 |
| February 2022 | ¥1,849 | ¥1,958 |
| January 2022 | ¥1,819 | ¥1,927 |
| December 2021 | ¥2,161 | ¥2,289 |
| November 2021 | ¥2,035 | ¥2,155 |
| October 2021 | ¥2,172 | ¥2,300 |
| September 2021 | ¥2,234 | ¥2,366 |
| August 2021 | ¥2,166 | ¥2,317 |
| July 2021 | ¥2,051 | ¥2,193 |
| June 2021 | ¥2,064 | ¥2,207 |
| May 2021 | ¥1,979 | ¥2,117 |
| April 2021 | ¥1,976 | ¥2,113 |
| March 2021 | ¥2,045 | ¥2,187 |
| February 2021 | ¥1,935 | ¥2,090 |
| January 2021 | ¥1,797 | ¥1,940 |
| December 2020 | ¥1,821 | ¥1,967 |
| November 2020 | ¥1,923 | ¥2,077 |
| October 2020 | ¥1,602 | ¥1,730 |
| September 2020 | ¥1,812 | ¥1,957 |
| August 2020 | ¥1,753 | ¥1,913 |
| July 2020 | ¥1,630 | ¥1,780 |
| June 2020 | ¥1,600 | ¥1,747 |
| May 2020 | ¥1,609 | ¥1,757 |
| April 2020 | ¥1,484 | ¥1,620 |
| March 2020 | ¥1,470 | ¥1,605 |
| February 2020 | ¥1,697 | ¥1,857 |
| January 2020 | ¥1,801 | ¥1,970 |
| December 2019 | ¥1,728 | ¥1,890 |
| November 2019 | ¥1,746 | ¥1,910 |
| October 2019 | ¥1,688 | ¥1,847 |
| September 2019 | ¥1,545 | ¥1,690 |
| August 2019 | ¥1,594 | ¥1,747 |
| July 2019 | ¥1,581 | ¥1,733 |
| June 2019 | ¥1,612 | ¥1,767 |
| May 2019 | ¥1,597 | ¥1,750 |
| April 2019 | ¥1,603 | ¥1,757 |
| March 2019 | ¥1,501 | ¥1,645 |
| February 2019 | ¥1,466 | ¥1,623 |
| January 2019 | ¥1,323 | ¥1,465 |
| December 2018 | ¥1,171 | ¥1,297 |
| November 2018 | ¥1,356 | ¥1,502 |
| October 2018 | ¥1,440 | ¥1,595 |
| September 2018 | ¥1,617 | ¥1,790 |
| August 2018 | ¥1,575 | ¥1,760 |
| July 2018 | ¥1,575 | ¥1,760 |
| June 2018 | ¥1,536 | ¥1,717 |
| May 2018 | ¥1,491 | ¥1,667 |
| April 2018 | ¥1,399 | ¥1,563 |
| March 2018 | ¥1,370 | ¥1,532 |
| February 2018 | ¥1,298 | ¥1,467 |
| January 2018 | ¥1,481 | ¥1,673 |
| December 2017 | ¥1,534 | ¥1,733 |
| November 2017 | ¥1,450 | ¥1,638 |
| October 2017 | ¥1,437 | ¥1,623 |
| September 2017 | ¥1,409 | ¥1,592 |
| August 2017 | ¥1,390 | ¥1,587 |
| July 2017 | ¥1,362 | ¥1,555 |
| June 2017 | ¥1,472 | ¥1,680 |
| May 2017 | ¥1,430 | ¥1,632 |
| April 2017 | ¥1,310 | ¥1,495 |
| March 2017 | ¥1,291 | ¥1,473 |
| February 2017 | ¥1,196 | ¥1,380 |
| January 2017 | ¥1,227 | ¥1,415 |
| December 2016 | ¥1,182 | ¥1,363 |
| November 2016 | ¥1,149 | ¥1,325 |
| October 2016 | ¥1,133 | ¥1,307 |
| September 2016 | ¥1,178 | ¥1,358 |
| August 2016 | ¥1,088 | ¥1,268 |
| July 2016 | ¥1,230 | ¥1,433 |
| June 2016 | ¥1,094 | ¥1,275 |
| May 2016 | ¥1,195 | ¥1,393 |
| April 2016 | ¥1,148 | ¥1,338 |
| March 2016 | ¥1,258 | ¥1,467 |
| February 2016 | ¥1,229 | ¥1,445 |
| January 2016 | ¥1,485 | ¥1,747 |
| December 2015 | ¥1,384 | ¥1,628 |
| November 2015 | ¥1,355 | ¥1,593 |
| October 2015 | ¥1,319 | ¥1,552 |
| September 2015 | ¥1,268 | ¥1,492 |
| August 2015 | ¥1,232 | ¥1,462 |
| July 2015 | ¥1,248 | ¥1,480 |
| June 2015 | ¥1,050 | ¥1,245 |
| May 2015 | ¥949 | ¥1,125 |
| April 2015 | ¥986 | ¥1,170 |
| March 2015 | ¥946 | ¥1,122 |
| February 2015 | ¥916 | ¥1,095 |
| January 2015 | ¥824 | ¥984 |
| December 2014 | ¥845 | ¥1,010 |
| November 2014 | ¥842 | ¥1,007 |
| October 2014 | ¥818 | ¥978 |
| September 2014 | ¥822 | ¥982 |
| August 2014 | ¥821 | ¥990 |
| July 2014 | ¥794 | ¥958 |
| June 2014 | ¥789 | ¥952 |
| May 2014 | ¥726 | ¥876 |
| April 2014 | ¥745 | ¥899 |
| March 2014 | ¥769 | ¥927 |
| February 2014 | ¥841 | ¥1,022 |
| January 2014 | ¥782 | ¥950 |
| December 2013 | ¥756 | ¥919 |
| November 2013 | ¥708 | ¥860 |
| October 2013 | ¥681 | ¥828 |
| September 2013 | ¥647 | ¥787 |
| August 2013 | ¥624 | ¥765 |
| July 2013 | ¥544 | ¥666 |
| June 2013 | ¥519 | ¥637 |
| May 2013 | ¥563 | ¥691 |
| April 2013 | ¥591 | ¥724 |
| March 2013 | ¥499 | ¥612 |
| February 2013 | ¥483 | ¥598 |
| January 2013 | ¥461 | ¥571 |
| December 2012 | ¥363 | ¥449 |
| November 2012 | ¥379 | ¥470 |
| October 2012 | ¥366 | ¥453 |
| September 2012 | ¥370 | ¥458 |
| August 2012 | ¥327 | ¥411 |
| July 2012 | ¥279 | ¥350 |
| June 2012 | ¥307 | ¥385 |
| May 2012 | ¥300 | ¥376 |
| April 2012 | ¥331 | ¥415 |
| March 2012 | ¥348 | ¥437 |
| February 2012 | ¥326 | ¥415 |
| January 2012 | ¥335 | ¥426 |
| December 2011 | ¥322 | ¥409 |
| November 2011 | ¥325 | ¥413 |
| October 2011 | ¥323 | ¥411 |
| September 2011 | ¥326 | ¥415 |
| August 2011 | ¥333 | ¥428 |
| July 2011 | ¥350 | ¥450 |
| June 2011 | ¥359 | ¥462 |
| May 2011 | ¥317 | ¥408 |
| April 2011 | ¥296 | ¥381 |
| March 2011 | ¥301 | ¥387 |
| February 2011 | ¥326 | ¥425 |
| January 2011 | ¥343 | ¥447 |
| December 2010 | ¥372 | ¥485 |
| November 2010 | ¥312 | ¥407 |
| October 2010 | ¥304 | ¥397 |
| September 2010 | ¥324 | ¥423 |
| August 2010 | ¥327 | ¥432 |
| July 2010 | ¥335 | ¥443 |
| June 2010 | ¥312 | ¥412 |
| May 2010 | ¥339 | ¥448 |
| April 2010 | ¥391 | ¥517 |
| March 2010 | ¥342 | ¥452 |
| February 2010 | ¥299 | ¥400 |
| January 2010 | ¥316 | ¥424 |
| December 2009 | ¥317 | ¥424 |
| November 2009 | ¥313 | ¥419 |
| October 2009 | ¥359 | ¥481 |
| September 2009 | ¥372 | ¥498 |
| August 2009 | ¥380 | ¥515 |
| July 2009 | ¥393 | ¥532 |
| June 2009 | ¥372 | ¥503 |
| May 2009 | ¥334 | ¥452 |
| April 2009 | ¥285 | ¥386 |
| March 2009 | ¥279 | ¥378 |
| February 2009 | ¥260 | ¥356 |
| January 2009 | ¥319 | ¥438 |
| December 2008 | ¥360 | ¥493 |
| November 2008 | ¥363 | ¥498 |
| October 2008 | ¥368 | ¥504 |
| September 2008 | ¥388 | ¥532 |
| August 2008 | ¥470 | ¥651 |
| July 2008 | ¥478 | ¥662 |
| June 2008 | ¥467 | ¥647 |
| May 2008 | ¥467 | ¥647 |
| April 2008 | ¥480 | ¥664 |
| March 2008 | ¥454 | ¥629 |
| February 2008 | ¥476 | ¥664 |
| January 2008 | ¥431 | ¥603 |
| December 2007 | ¥431 | ¥602 |
| November 2007 | ¥428 | ¥598 |
| October 2007 | ¥495 | ¥692 |
| September 2007 | ¥537 | ¥750 |
| August 2007 | ¥558 | ¥785 |
| July 2007 | ¥553 | ¥778 |
| June 2007 | ¥579 | ¥815 |
| May 2007 | ¥562 | ¥790 |
| April 2007 | ¥588 | ¥827 |
| March 2007 | ¥588 | ¥827 |
| February 2007 | ¥600 | ¥850 |
| January 2007 | ¥626 | ¥887 |
| December 2006 | ¥642 | ¥908 |
| November 2006 | ¥668 | ¥945 |
| October 2006 | ¥665 | ¥942 |
| September 2006 | ¥562 | ¥795 |
| August 2006 | ¥519 | ¥738 |
| July 2006 | ¥500 | ¥712 |
| June 2006 | ¥492 | ¥700 |
| May 2006 | ¥476 | ¥678 |
| April 2006 | ¥510 | ¥727 |
| March 2006 | ¥546 | ¥777 |
| February 2006 | ¥487 | ¥697 |
| January 2006 | ¥533 | ¥763 |
| December 2005 | ¥584 | ¥837 |
| November 2005 | ¥481 | ¥688 |
| October 2005 | ¥487 | ¥697 |
| September 2005 | ¥520 | ¥745 |
| August 2005 | ¥531 | ¥765 |
| July 2005 | ¥535 | ¥770 |
| June 2005 | ¥603 | ¥868 |
| May 2005 | ¥598 | ¥862 |
| April 2005 | ¥578 | ¥832 |
| March 2005 | ¥491 | ¥707 |
| February 2005 | ¥489 | ¥708 |
| January 2005 | ¥513 | ¥743 |
| December 2004 | ¥501 | ¥725 |
| November 2004 | ¥499 | ¥723 |
| October 2004 | ¥513 | ¥743 |
| September 2004 | ¥553 | ¥802 |
| August 2004 | ¥634 | ¥923 |
| July 2004 | ¥683 | ¥995 |
| June 2004 | ¥751 | ¥1,093 |
| May 2004 | ¥723 | ¥1,053 |
| April 2004 | ¥760 | ¥1,107 |
| March 2004 | ¥774 | ¥1,127 |
| February 2004 | ¥656 | ¥958 |
| January 2004 | ¥643 | ¥940 |
| December 2003 | ¥734 | ¥1,073 |
| November 2003 | ¥736 | ¥1,077 |
| October 2003 | ¥787 | ¥1,150 |
| September 2003 | ¥705 | ¥1,030 |
| August 2003 | ¥718 | ¥1,053 |
| July 2003 | ¥758 | ¥1,113 |
| June 2003 | ¥752 | ¥1,103 |
| May 2003 | ¥673 | ¥988 |
| April 2003 | ¥550 | ¥807 |
| March 2003 | ¥536 | ¥787 |
| February 2003 | ¥606 | ¥893 |
| January 2003 | ¥705 | ¥1,040 |
| December 2002 | ¥678 | ¥1,000 |
| November 2002 | ¥791 | ¥1,167 |
| October 2002 | ¥730 | ¥1,077 |
| September 2002 | ¥712 | ¥1,050 |
| August 2002 | ¥874 | ¥1,293 |
| July 2002 | ¥923 | ¥1,367 |
| June 2002 | ¥1,013 | ¥1,500 |
| May 2002 | ¥923 | ¥1,367 |
| April 2002 | ¥824 | ¥1,220 |
| March 2002 | ¥790 | ¥1,170 |
| February 2002 | ¥727 | ¥1,080 |
| January 2002 | ¥640 | ¥950 |
| December 2001 | ¥714 | ¥1,060 |
| November 2001 | ¥904 | ¥1,343 |
| October 2001 | ¥938 | ¥1,393 |
| September 2001 | ¥862 | ¥1,280 |
| August 2001 | ¥871 | ¥1,297 |
| July 2001 | ¥1,063 | ¥1,583 |
| June 2001 | ¥1,173 | ¥1,747 |
| May 2001 | ¥1,065 | ¥1,587 |
| April 2001 | ¥1,119 | ¥1,667 |
| March 2001 | ¥1,054 | ¥1,570 |
| February 2001 | ¥1,133 | ¥1,690 |
| January 2001 | ¥1,173 | ¥1,750 |
9719.T
Price: ¥2,928
52 week price:
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 46.66%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 129.61 JPY
P/E Ratio: 20.79
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 894.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%