FUJI SOFT INCORPORATED - Price History
Monthly price history for 9749.T (FUJI SOFT INCORPORATED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,040 | ¥6,040 |
| April 2024 | ¥6,190 | ¥6,190 |
| March 2024 | ¥5,990 | ¥5,990 |
| February 2024 | ¥6,380 | ¥6,380 |
| January 2024 | ¥6,500 | ¥6,500 |
| December 2023 | ¥5,910 | ¥5,910 |
| November 2023 | ¥5,955 | ¥5,990 |
| October 2023 | ¥5,369 | ¥5,400 |
| September 2023 | ¥4,812 | ¥4,840 |
| August 2023 | ¥4,374 | ¥4,400 |
| July 2023 | ¥4,707 | ¥4,735 |
| June 2023 | ¥4,603 | ¥4,630 |
| May 2023 | ¥4,338 | ¥4,395 |
| April 2023 | ¥3,998 | ¥4,050 |
| March 2023 | ¥3,785 | ¥3,835 |
| February 2023 | ¥3,963 | ¥4,015 |
| January 2023 | ¥3,815 | ¥3,865 |
| December 2022 | ¥3,731 | ¥3,780 |
| November 2022 | ¥3,979 | ¥4,070 |
| October 2022 | ¥3,959 | ¥4,050 |
| September 2022 | ¥3,998 | ¥4,090 |
| August 2022 | ¥3,993 | ¥4,085 |
| July 2022 | ¥3,944 | ¥4,035 |
| June 2022 | ¥3,793 | ¥3,880 |
| May 2022 | ¥3,548 | ¥3,655 |
| April 2022 | ¥3,364 | ¥3,465 |
| March 2022 | ¥2,990 | ¥3,080 |
| February 2022 | ¥2,728 | ¥2,810 |
| January 2022 | ¥2,318 | ¥2,388 |
| December 2021 | ¥2,694 | ¥2,775 |
| November 2021 | ¥2,551 | ¥2,640 |
| October 2021 | ¥2,792 | ¥2,890 |
| September 2021 | ¥2,836 | ¥2,935 |
| August 2021 | ¥2,759 | ¥2,855 |
| July 2021 | ¥2,667 | ¥2,760 |
| June 2021 | ¥2,691 | ¥2,785 |
| May 2021 | ¥2,635 | ¥2,740 |
| April 2021 | ¥2,635 | ¥2,740 |
| March 2021 | ¥2,756 | ¥2,865 |
| February 2021 | ¥2,534 | ¥2,635 |
| January 2021 | ¥2,597 | ¥2,700 |
| December 2020 | ¥2,481 | ¥2,580 |
| November 2020 | ¥2,423 | ¥2,530 |
| October 2020 | ¥2,671 | ¥2,790 |
| September 2020 | ¥2,590 | ¥2,705 |
| August 2020 | ¥2,298 | ¥2,400 |
| July 2020 | ¥2,267 | ¥2,368 |
| June 2020 | ¥2,042 | ¥2,132 |
| May 2020 | ¥2,171 | ¥2,270 |
| April 2020 | ¥1,827 | ¥1,910 |
| March 2020 | ¥1,662 | ¥1,738 |
| February 2020 | ¥1,705 | ¥1,782 |
| January 2020 | ¥2,118 | ¥2,215 |
| December 2019 | ¥2,018 | ¥2,110 |
| November 2019 | ¥2,055 | ¥2,160 |
| October 2019 | ¥2,257 | ¥2,372 |
| September 2019 | ¥2,172 | ¥2,282 |
| August 2019 | ¥2,172 | ¥2,282 |
| July 2019 | ¥2,345 | ¥2,465 |
| June 2019 | ¥2,245 | ¥2,360 |
| May 2019 | ¥2,196 | ¥2,318 |
| April 2019 | ¥2,080 | ¥2,195 |
| March 2019 | ¥2,075 | ¥2,190 |
| February 2019 | ¥2,193 | ¥2,315 |
| January 2019 | ¥2,091 | ¥2,208 |
| December 2018 | ¥1,975 | ¥2,085 |
| November 2018 | ¥2,423 | ¥2,570 |
| October 2018 | ¥2,442 | ¥2,590 |
| September 2018 | ¥2,711 | ¥2,875 |
| August 2018 | ¥2,579 | ¥2,735 |
| July 2018 | ¥2,141 | ¥2,270 |
| June 2018 | ¥2,204 | ¥2,338 |
| May 2018 | ¥2,090 | ¥2,225 |
| April 2018 | ¥1,989 | ¥2,118 |
| March 2018 | ¥2,001 | ¥2,130 |
| February 2018 | ¥1,897 | ¥2,020 |
| January 2018 | ¥1,764 | ¥1,878 |
| December 2017 | ¥1,700 | ¥1,810 |
| November 2017 | ¥1,619 | ¥1,732 |
| October 2017 | ¥1,605 | ¥1,718 |
| September 2017 | ¥1,535 | ¥1,642 |
| August 2017 | ¥1,537 | ¥1,645 |
| July 2017 | ¥1,479 | ¥1,582 |
| June 2017 | ¥1,484 | ¥1,588 |
| May 2017 | ¥1,521 | ¥1,635 |
| April 2017 | ¥1,368 | ¥1,470 |
| March 2017 | ¥1,320 | ¥1,419 |
| February 2017 | ¥1,327 | ¥1,426 |
| January 2017 | ¥1,291 | ¥1,388 |
| December 2016 | ¥1,289 | ¥1,386 |
| November 2016 | ¥1,227 | ¥1,326 |
| October 2016 | ¥1,292 | ¥1,396 |
| September 2016 | ¥1,302 | ¥1,408 |
| August 2016 | ¥1,296 | ¥1,400 |
| July 2016 | ¥1,187 | ¥1,283 |
| June 2016 | ¥1,117 | ¥1,207 |
| May 2016 | ¥1,185 | ¥1,288 |
| April 2016 | ¥1,147 | ¥1,247 |
| March 2016 | ¥1,129 | ¥1,228 |
| February 2016 | ¥1,054 | ¥1,146 |
| January 2016 | ¥1,238 | ¥1,346 |
| December 2015 | ¥1,225 | ¥1,332 |
| November 2015 | ¥1,255 | ¥1,372 |
| October 2015 | ¥1,062 | ¥1,160 |
| September 2015 | ¥956 | ¥1,045 |
| August 2015 | ¥930 | ¥1,016 |
| July 2015 | ¥1,186 | ¥1,296 |
| June 2015 | ¥1,140 | ¥1,246 |
| May 2015 | ¥1,156 | ¥1,271 |
| April 2015 | ¥1,109 | ¥1,220 |
| March 2015 | ¥1,107 | ¥1,217 |
| February 2015 | ¥1,169 | ¥1,285 |
| January 2015 | ¥1,078 | ¥1,185 |
| December 2014 | ¥1,119 | ¥1,230 |
| November 2014 | ¥1,131 | ¥1,250 |
| October 2014 | ¥1,227 | ¥1,356 |
| September 2014 | ¥1,209 | ¥1,336 |
| August 2014 | ¥1,129 | ¥1,248 |
| July 2014 | ¥1,041 | ¥1,151 |
| June 2014 | ¥1,019 | ¥1,126 |
| May 2014 | ¥939 | ¥1,044 |
| April 2014 | ¥960 | ¥1,068 |
| March 2014 | ¥987 | ¥1,098 |
| February 2014 | ¥934 | ¥1,040 |
| January 2014 | ¥1,076 | ¥1,197 |
| December 2013 | ¥1,085 | ¥1,208 |
| November 2013 | ¥1,002 | ¥1,118 |
| October 2013 | ¥875 | ¥976 |
| September 2013 | ¥832 | ¥928 |
| August 2013 | ¥743 | ¥835 |
| July 2013 | ¥821 | ¥923 |
| June 2013 | ¥927 | ¥1,042 |
| May 2013 | ¥976 | ¥1,098 |
| April 2013 | ¥1,157 | ¥1,301 |
| March 2013 | ¥997 | ¥1,121 |
| February 2013 | ¥938 | ¥1,061 |
| January 2013 | ¥854 | ¥966 |
| December 2012 | ¥723 | ¥818 |
| November 2012 | ¥735 | ¥832 |
| October 2012 | ¥748 | ¥846 |
| September 2012 | ¥724 | ¥818 |
| August 2012 | ¥612 | ¥696 |
| July 2012 | ¥535 | ¥609 |
| June 2012 | ¥583 | ¥664 |
| May 2012 | ¥549 | ¥625 |
| April 2012 | ¥621 | ¥707 |
| March 2012 | ¥696 | ¥792 |
| February 2012 | ¥686 | ¥786 |
| January 2012 | ¥646 | ¥740 |
| December 2011 | ¥604 | ¥692 |
| November 2011 | ¥563 | ¥645 |
| October 2011 | ¥549 | ¥630 |
| September 2011 | ¥557 | ¥638 |
| August 2011 | ¥507 | ¥586 |
| July 2011 | ¥498 | ¥575 |
| June 2011 | ¥508 | ¥588 |
| May 2011 | ¥496 | ¥574 |
| April 2011 | ¥535 | ¥618 |
| March 2011 | ¥579 | ¥668 |
| February 2011 | ¥603 | ¥702 |
| January 2011 | ¥597 | ¥696 |
| December 2010 | ¥603 | ¥702 |
| November 2010 | ¥527 | ¥614 |
| October 2010 | ¥511 | ¥596 |
| September 2010 | ¥551 | ¥642 |
| August 2010 | ¥542 | ¥636 |
| July 2010 | ¥601 | ¥706 |
| June 2010 | ¥627 | ¥736 |
| May 2010 | ¥701 | ¥823 |
| April 2010 | ¥705 | ¥828 |
| March 2010 | ¥666 | ¥782 |
| February 2010 | ¥632 | ¥746 |
| January 2010 | ¥612 | ¥724 |
| December 2009 | ¥631 | ¥746 |
| November 2009 | ¥634 | ¥749 |
| October 2009 | ¥669 | ¥790 |
| September 2009 | ¥640 | ¥756 |
| August 2009 | ¥743 | ¥880 |
| July 2009 | ¥803 | ¥952 |
| June 2009 | ¥805 | ¥954 |
| May 2009 | ¥748 | ¥886 |
| April 2009 | ¥588 | ¥698 |
| March 2009 | ¥637 | ¥755 |
| February 2009 | ¥604 | ¥722 |
| January 2009 | ¥680 | ¥814 |
| December 2008 | ¥793 | ¥949 |
| November 2008 | ¥777 | ¥930 |
| October 2008 | ¥684 | ¥818 |
| September 2008 | ¥773 | ¥924 |
| August 2008 | ¥814 | ¥981 |
| July 2008 | ¥740 | ¥892 |
| June 2008 | ¥776 | ¥936 |
| May 2008 | ¥846 | ¥1,020 |
| April 2008 | ¥832 | ¥1,002 |
| March 2008 | ¥772 | ¥931 |
| February 2008 | ¥667 | ¥810 |
| January 2008 | ¥599 | ¥728 |
| December 2007 | ¥726 | ¥882 |
| November 2007 | ¥771 | ¥938 |
| October 2007 | ¥934 | ¥1,135 |
| September 2007 | ¥967 | ¥1,175 |
| August 2007 | ¥981 | ¥1,198 |
| July 2007 | ¥1,110 | ¥1,355 |
| June 2007 | ¥1,188 | ¥1,450 |
| May 2007 | ¥1,164 | ¥1,420 |
| April 2007 | ¥1,414 | ¥1,725 |
| March 2007 | ¥1,438 | ¥1,755 |
| February 2007 | ¥1,414 | ¥1,730 |
| January 2007 | ¥1,220 | ¥1,492 |
| December 2006 | ¥1,152 | ¥1,410 |
| November 2006 | ¥1,144 | ¥1,400 |
| October 2006 | ¥1,203 | ¥1,472 |
| September 2006 | ¥1,258 | ¥1,540 |
| August 2006 | ¥1,409 | ¥1,730 |
| July 2006 | ¥1,556 | ¥1,910 |
| June 2006 | ¥1,535 | ¥1,885 |
| May 2006 | ¥1,478 | ¥1,815 |
| April 2006 | ¥1,450 | ¥1,780 |
| March 2006 | ¥1,425 | ¥1,750 |
| February 2006 | ¥1,344 | ¥1,655 |
| January 2006 | ¥1,592 | ¥1,960 |
| December 2005 | ¥1,604 | ¥1,975 |
| November 2005 | ¥1,425 | ¥1,755 |
| October 2005 | ¥1,291 | ¥1,590 |
| September 2005 | ¥1,206 | ¥1,485 |
| August 2005 | ¥1,400 | ¥1,730 |
| July 2005 | ¥1,404 | ¥1,735 |
| June 2005 | ¥1,433 | ¥1,770 |
| May 2005 | ¥1,283 | ¥1,585 |
| April 2005 | ¥1,251 | ¥1,545 |
| March 2005 | ¥1,328 | ¥1,640 |
| February 2005 | ¥1,316 | ¥1,630 |
| January 2005 | ¥1,372 | ¥1,700 |
| December 2004 | ¥1,368 | ¥1,695 |
| November 2004 | ¥1,308 | ¥1,620 |
| October 2004 | ¥1,356 | ¥1,680 |
| September 2004 | ¥1,396 | ¥1,730 |
| August 2004 | ¥1,513 | ¥1,880 |
| July 2004 | ¥1,460 | ¥1,815 |
| June 2004 | ¥1,726 | ¥2,145 |
| May 2004 | ¥1,464 | ¥1,820 |
| April 2004 | ¥1,698 | ¥2,110 |
| March 2004 | ¥1,790 | ¥2,225 |
| February 2004 | ¥1,420 | ¥1,765 |
| January 2004 | ¥1,319 | ¥1,640 |
| December 2003 | ¥1,275 | ¥1,585 |
| November 2003 | ¥1,223 | ¥1,520 |
| October 2003 | ¥1,339 | ¥1,665 |
| September 2003 | ¥1,114 | ¥1,385 |
| August 2003 | ¥1,060 | ¥1,322 |
| July 2003 | ¥893 | ¥1,115 |
| June 2003 | ¥859 | ¥1,072 |
| May 2003 | ¥695 | ¥868 |
| April 2003 | ¥505 | ¥630 |
| March 2003 | ¥478 | ¥597 |
| February 2003 | ¥815 | ¥1,025 |
| January 2003 | ¥794 | ¥999 |
| December 2002 | ¥745 | ¥938 |
| November 2002 | ¥950 | ¥1,195 |
| October 2002 | ¥735 | ¥925 |
| September 2002 | ¥876 | ¥1,102 |
| August 2002 | ¥1,427 | ¥1,805 |
| July 2002 | ¥1,720 | ¥2,175 |
| June 2002 | ¥1,910 | ¥2,415 |
| May 2002 | ¥1,969 | ¥2,490 |
| April 2002 | ¥1,834 | ¥2,320 |
| March 2002 | ¥1,684 | ¥2,130 |
| February 2002 | ¥1,573 | ¥1,995 |
| January 2002 | ¥1,722 | ¥2,185 |
| December 2001 | ¥2,057 | ¥2,610 |
| November 2001 | ¥2,010 | ¥2,550 |
| October 2001 | ¥2,026 | ¥2,570 |
| September 2001 | ¥1,931 | ¥2,450 |
| August 2001 | ¥2,135 | ¥2,715 |
| July 2001 | ¥2,438 | ¥3,100 |
| June 2001 | ¥2,882 | ¥3,665 |
| May 2001 | ¥2,843 | ¥3,615 |
| April 2001 | ¥2,744 | ¥3,490 |
| March 2001 | ¥2,599 | ¥3,305 |
| February 2001 | ¥2,281 | ¥2,905 |
| January 2001 | ¥2,945 | ¥3,750 |
9749.T
Price: ¥6,040
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 19.10%
Payout Ratio Range:
Dividend Per Share: 34.50 JPY
Earnings Per Share: 187.87 JPY
P/E Ratio: 33.82
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 384.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 27.46%
DGR10: 14.91%
DGR20: 12.46%