Autobacs Seven Co., Ltd. - Price History
Stock symbol 9832.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 9832.T (Autobacs Seven Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,571 | ¥1,571 |
| December 2023 | ¥1,560 | ¥1,560 |
| November 2023 | ¥1,546 | ¥1,546 |
| October 2023 | ¥1,551 | ¥1,551 |
| September 2023 | ¥1,582 | ¥1,582 |
| August 2023 | ¥1,591 | ¥1,621 |
| July 2023 | ¥1,532 | ¥1,561 |
| June 2023 | ¥1,502 | ¥1,530 |
| May 2023 | ¥1,453 | ¥1,481 |
| April 2023 | ¥1,517 | ¥1,546 |
| March 2023 | ¥1,418 | ¥1,445 |
| February 2023 | ¥1,399 | ¥1,455 |
| January 2023 | ¥1,389 | ¥1,445 |
| December 2022 | ¥1,388 | ¥1,444 |
| November 2022 | ¥1,402 | ¥1,458 |
| October 2022 | ¥1,360 | ¥1,415 |
| September 2022 | ¥1,348 | ¥1,402 |
| August 2022 | ¥1,344 | ¥1,429 |
| July 2022 | ¥1,319 | ¥1,402 |
| June 2022 | ¥1,315 | ¥1,398 |
| May 2022 | ¥1,282 | ¥1,363 |
| April 2022 | ¥1,289 | ¥1,370 |
| March 2022 | ¥1,265 | ¥1,345 |
| February 2022 | ¥1,323 | ¥1,437 |
| January 2022 | ¥1,278 | ¥1,388 |
| December 2021 | ¥1,292 | ¥1,403 |
| November 2021 | ¥1,205 | ¥1,309 |
| October 2021 | ¥1,355 | ¥1,472 |
| September 2021 | ¥1,369 | ¥1,487 |
| August 2021 | ¥1,386 | ¥1,535 |
| July 2021 | ¥1,451 | ¥1,608 |
| June 2021 | ¥1,334 | ¥1,478 |
| May 2021 | ¥1,318 | ¥1,460 |
| April 2021 | ¥1,320 | ¥1,462 |
| March 2021 | ¥1,354 | ¥1,500 |
| February 2021 | ¥1,255 | ¥1,418 |
| January 2021 | ¥1,273 | ¥1,438 |
| December 2020 | ¥1,263 | ¥1,427 |
| November 2020 | ¥1,147 | ¥1,296 |
| October 2020 | ¥1,177 | ¥1,330 |
| September 2020 | ¥1,209 | ¥1,366 |
| August 2020 | ¥1,189 | ¥1,372 |
| July 2020 | ¥1,064 | ¥1,228 |
| June 2020 | ¥1,177 | ¥1,358 |
| May 2020 | ¥1,146 | ¥1,322 |
| April 2020 | ¥1,098 | ¥1,267 |
| March 2020 | ¥1,080 | ¥1,246 |
| February 2020 | ¥1,171 | ¥1,383 |
| January 2020 | ¥1,351 | ¥1,595 |
| December 2019 | ¥1,457 | ¥1,720 |
| November 2019 | ¥1,515 | ¥1,789 |
| October 2019 | ¥1,518 | ¥1,792 |
| September 2019 | ¥1,498 | ¥1,768 |
| August 2019 | ¥1,483 | ¥1,780 |
| July 2019 | ¥1,478 | ¥1,774 |
| June 2019 | ¥1,481 | ¥1,778 |
| May 2019 | ¥1,406 | ¥1,688 |
| April 2019 | ¥1,616 | ¥1,940 |
| March 2019 | ¥1,533 | ¥1,840 |
| February 2019 | ¥1,536 | ¥1,874 |
| January 2019 | ¥1,493 | ¥1,821 |
| December 2018 | ¥1,493 | ¥1,821 |
| November 2018 | ¥1,423 | ¥1,736 |
| October 2018 | ¥1,488 | ¥1,815 |
| September 2018 | ¥1,598 | ¥1,950 |
| August 2018 | ¥1,524 | ¥1,888 |
| July 2018 | ¥1,548 | ¥1,918 |
| June 2018 | ¥1,585 | ¥1,964 |
| May 2018 | ¥1,601 | ¥1,984 |
| April 2018 | ¥1,671 | ¥2,070 |
| March 2018 | ¥1,610 | ¥1,994 |
| February 2018 | ¥1,658 | ¥2,086 |
| January 2018 | ¥1,732 | ¥2,179 |
| December 2017 | ¥1,719 | ¥2,162 |
| November 2017 | ¥1,711 | ¥2,152 |
| October 2017 | ¥1,549 | ¥1,948 |
| September 2017 | ¥1,450 | ¥1,824 |
| August 2017 | ¥1,419 | ¥1,814 |
| July 2017 | ¥1,438 | ¥1,838 |
| June 2017 | ¥1,427 | ¥1,824 |
| May 2017 | ¥1,367 | ¥1,747 |
| April 2017 | ¥1,319 | ¥1,686 |
| March 2017 | ¥1,292 | ¥1,652 |
| February 2017 | ¥1,367 | ¥1,779 |
| January 2017 | ¥1,345 | ¥1,750 |
| December 2016 | ¥1,348 | ¥1,754 |
| November 2016 | ¥1,276 | ¥1,660 |
| October 2016 | ¥1,148 | ¥1,494 |
| September 2016 | ¥1,110 | ¥1,445 |
| August 2016 | ¥1,079 | ¥1,433 |
| July 2016 | ¥1,124 | ¥1,492 |
| June 2016 | ¥1,092 | ¥1,450 |
| May 2016 | ¥1,274 | ¥1,692 |
| April 2016 | ¥1,423 | ¥1,890 |
| March 2016 | ¥1,431 | ¥1,900 |
| February 2016 | ¥1,420 | ¥1,915 |
| January 2016 | ¥1,549 | ¥2,089 |
| December 2015 | ¥1,640 | ¥2,212 |
| November 2015 | ¥1,654 | ¥2,230 |
| October 2015 | ¥1,576 | ¥2,125 |
| September 2015 | ¥1,471 | ¥1,983 |
| August 2015 | ¥1,631 | ¥2,231 |
| July 2015 | ¥1,645 | ¥2,250 |
| June 2015 | ¥1,497 | ¥2,048 |
| May 2015 | ¥1,464 | ¥2,003 |
| April 2015 | ¥1,367 | ¥1,870 |
| March 2015 | ¥1,387 | ¥1,897 |
| February 2015 | ¥1,365 | ¥1,896 |
| January 2015 | ¥1,245 | ¥1,730 |
| December 2014 | ¥1,233 | ¥1,713 |
| November 2014 | ¥1,206 | ¥1,676 |
| October 2014 | ¥1,173 | ¥1,629 |
| September 2014 | ¥1,227 | ¥1,705 |
| August 2014 | ¥1,176 | ¥1,662 |
| July 2014 | ¥1,199 | ¥1,694 |
| June 2014 | ¥1,203 | ¥1,700 |
| May 2014 | ¥1,177 | ¥1,663 |
| April 2014 | ¥1,119 | ¥1,581 |
| March 2014 | ¥1,125 | ¥1,590 |
| February 2014 | ¥1,111 | ¥1,581 |
| January 2014 | ¥1,168 | ¥1,662 |
| December 2013 | ¥1,152 | ¥1,639 |
| November 2013 | ¥1,077 | ¥1,532 |
| October 2013 | ¥1,005 | ¥1,430 |
| September 2013 | ¥1,057 | ¥1,504 |
| August 2013 | ¥967 | ¥1,401 |
| July 2013 | ¥993 | ¥1,438 |
| June 2013 | ¥1,033 | ¥1,496 |
| May 2013 | ¥1,056 | ¥1,529 |
| April 2013 | ¥1,126 | ¥1,631 |
| March 2013 | ¥1,039 | ¥1,505 |
| February 2013 | ¥901 | ¥1,328 |
| January 2013 | ¥844 | ¥1,245 |
| December 2012 | ¥819 | ¥1,208 |
| November 2012 | ¥728 | ¥1,073 |
| October 2012 | ¥744 | ¥1,097 |
| September 2012 | ¥798 | ¥1,177 |
| August 2012 | ¥819 | ¥1,233 |
| July 2012 | ¥853 | ¥1,285 |
| June 2012 | ¥870 | ¥1,310 |
| May 2012 | ¥892 | ¥1,343 |
| April 2012 | ¥855 | ¥1,288 |
| March 2012 | ¥888 | ¥1,337 |
| February 2012 | ¥845 | ¥1,297 |
| January 2012 | ¥772 | ¥1,185 |
| December 2011 | ¥771 | ¥1,183 |
| November 2011 | ¥774 | ¥1,188 |
| October 2011 | ¥805 | ¥1,235 |
| September 2011 | ¥756 | ¥1,160 |
| August 2011 | ¥742 | ¥1,162 |
| July 2011 | ¥736 | ¥1,153 |
| June 2011 | ¥720 | ¥1,128 |
| May 2011 | ¥692 | ¥1,083 |
| April 2011 | ¥629 | ¥986 |
| March 2011 | ¥668 | ¥1,047 |
| February 2011 | ¥690 | ¥1,107 |
| January 2011 | ¥686 | ¥1,100 |
| December 2010 | ¥675 | ¥1,082 |
| November 2010 | ¥633 | ¥1,015 |
| October 2010 | ¥624 | ¥1,000 |
| September 2010 | ¥665 | ¥1,065 |
| August 2010 | ¥644 | ¥1,053 |
| July 2010 | ¥652 | ¥1,067 |
| June 2010 | ¥658 | ¥1,075 |
| May 2010 | ¥665 | ¥1,087 |
| April 2010 | ¥673 | ¥1,100 |
| March 2010 | ¥608 | ¥993 |
| February 2010 | ¥528 | ¥883 |
| January 2010 | ¥546 | ¥913 |
| December 2009 | ¥560 | ¥937 |
| November 2009 | ¥521 | ¥872 |
| October 2009 | ¥610 | ¥1,020 |
| September 2009 | ¥664 | ¥1,110 |
| August 2009 | ¥681 | ¥1,160 |
| July 2009 | ¥627 | ¥1,067 |
| June 2009 | ¥676 | ¥1,150 |
| May 2009 | ¥623 | ¥1,060 |
| April 2009 | ¥529 | ¥900 |
| March 2009 | ¥535 | ¥910 |
| February 2009 | ¥485 | ¥840 |
| January 2009 | ¥463 | ¥803 |
| December 2008 | ¥400 | ¥693 |
| November 2008 | ¥410 | ¥710 |
| October 2008 | ¥430 | ¥745 |
| September 2008 | ¥508 | ¥880 |
| August 2008 | ¥563 | ¥993 |
| July 2008 | ¥515 | ¥908 |
| June 2008 | ¥558 | ¥983 |
| May 2008 | ¥588 | ¥1,037 |
| April 2008 | ¥514 | ¥907 |
| March 2008 | ¥508 | ¥897 |
| February 2008 | ¥438 | ¥793 |
| January 2008 | ¥408 | ¥740 |
| December 2007 | ¥412 | ¥747 |
| November 2007 | ¥432 | ¥783 |
| October 2007 | ¥488 | ¥883 |
| September 2007 | ¥546 | ¥990 |
| August 2007 | ¥562 | ¥1,030 |
| July 2007 | ¥657 | ¥1,203 |
| June 2007 | ¥706 | ¥1,293 |
| May 2007 | ¥710 | ¥1,300 |
| April 2007 | ¥751 | ¥1,377 |
| March 2007 | ¥768 | ¥1,407 |
| February 2007 | ¥840 | ¥1,550 |
| January 2007 | ¥801 | ¥1,477 |
| December 2006 | ¥784 | ¥1,447 |
| November 2006 | ¥757 | ¥1,397 |
| October 2006 | ¥763 | ¥1,407 |
| September 2006 | ¥799 | ¥1,473 |
| August 2006 | ¥875 | ¥1,623 |
| July 2006 | ¥907 | ¥1,683 |
| June 2006 | ¥885 | ¥1,643 |
| May 2006 | ¥855 | ¥1,587 |
| April 2006 | ¥995 | ¥1,847 |
| March 2006 | ¥1,036 | ¥1,923 |
| February 2006 | ¥1,046 | ¥1,950 |
| January 2006 | ¥1,064 | ¥1,983 |
| December 2005 | ¥1,114 | ¥2,077 |
| November 2005 | ¥951 | ¥1,773 |
| October 2005 | ¥846 | ¥1,577 |
| September 2005 | ¥796 | ¥1,483 |
| August 2005 | ¥764 | ¥1,433 |
| July 2005 | ¥682 | ¥1,280 |
| June 2005 | ¥661 | ¥1,240 |
| May 2005 | ¥601 | ¥1,127 |
| April 2005 | ¥594 | ¥1,113 |
| March 2005 | ¥617 | ¥1,157 |
| February 2005 | ¥598 | ¥1,123 |
| January 2005 | ¥545 | ¥1,023 |
| December 2004 | ¥545 | ¥1,023 |
| November 2004 | ¥531 | ¥997 |
| October 2004 | ¥497 | ¥933 |
| September 2004 | ¥543 | ¥1,020 |
| August 2004 | ¥569 | ¥1,070 |
| July 2004 | ¥621 | ¥1,167 |
| June 2004 | ¥633 | ¥1,190 |
| May 2004 | ¥575 | ¥1,080 |
| April 2004 | ¥525 | ¥987 |
| March 2004 | ¥550 | ¥1,033 |
| February 2004 | ¥476 | ¥900 |
| January 2004 | ¥437 | ¥827 |
| December 2003 | ¥437 | ¥827 |
| November 2003 | ¥417 | ¥788 |
| October 2003 | ¥420 | ¥793 |
| September 2003 | ¥399 | ¥755 |
| August 2003 | ¥387 | ¥737 |
| July 2003 | ¥373 | ¥710 |
| June 2003 | ¥388 | ¥740 |
| May 2003 | ¥364 | ¥693 |
| April 2003 | ¥416 | ¥793 |
| March 2003 | ¥416 | ¥793 |
| February 2003 | ¥437 | ¥838 |
| January 2003 | ¥395 | ¥758 |
| December 2002 | ¥415 | ¥797 |
| November 2002 | ¥441 | ¥847 |
| October 2002 | ¥540 | ¥1,037 |
| September 2002 | ¥570 | ¥1,093 |
| August 2002 | ¥597 | ¥1,153 |
| July 2002 | ¥653 | ¥1,260 |
| June 2002 | ¥585 | ¥1,130 |
| May 2002 | ¥610 | ¥1,177 |
| April 2002 | ¥501 | ¥967 |
| March 2002 | ¥506 | ¥977 |
| February 2002 | ¥492 | ¥955 |
| January 2002 | ¥504 | ¥978 |
| December 2001 | ¥523 | ¥1,017 |
| November 2001 | ¥532 | ¥1,033 |
| October 2001 | ¥583 | ¥1,133 |
| September 2001 | ¥518 | ¥1,007 |
| August 2001 | ¥522 | ¥1,020 |
| July 2001 | ¥585 | ¥1,143 |
| June 2001 | ¥578 | ¥1,130 |
| May 2001 | ¥546 | ¥1,067 |
| April 2001 | ¥524 | ¥1,023 |
| March 2001 | ¥482 | ¥942 |
| February 2001 | ¥424 | ¥833 |
| January 2001 | ¥422 | ¥830 |
9832.T
Price: ¥1,571
52 week price:
Dividend Yield: 3.95%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 50.68%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 118.39 JPY
P/E Ratio: 13.26
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 122.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR10: 3.21%
DGR20: 12.53%