ARCLANDS CORPORATION - Price History

Monthly price history for 9842.T (ARCLANDS CORPORATION)

DateAdjusted priceReal price
May 2024 ¥1,915 ¥1,915
April 2024 ¥1,942 ¥1,942
March 2024 ¥1,792 ¥1,792
February 2024 ¥1,682 ¥1,682
January 2024 ¥1,672 ¥1,692
December 2023 ¥1,660 ¥1,680
November 2023 ¥1,628 ¥1,648
October 2023 ¥1,594 ¥1,613
September 2023 ¥1,577 ¥1,596
August 2023 ¥1,640 ¥1,660
July 2023 ¥1,598 ¥1,637
June 2023 ¥1,536 ¥1,574
May 2023 ¥1,538 ¥1,576
April 2023 ¥1,500 ¥1,537
March 2023 ¥1,457 ¥1,493
February 2023 ¥1,407 ¥1,441
January 2023 ¥1,408 ¥1,463
December 2022 ¥1,510 ¥1,568
November 2022 ¥1,442 ¥1,498
October 2022 ¥1,420 ¥1,475
September 2022 ¥1,395 ¥1,449
August 2022 ¥1,440 ¥1,496
July 2022 ¥1,481 ¥1,543
June 2022 ¥1,448 ¥1,509
May 2022 ¥1,422 ¥1,482
April 2022 ¥1,486 ¥1,549
March 2022 ¥1,454 ¥1,515
February 2022 ¥1,506 ¥1,569
January 2022 ¥1,475 ¥1,558
December 2021 ¥1,552 ¥1,639
November 2021 ¥1,571 ¥1,659
October 2021 ¥1,611 ¥1,701
September 2021 ¥1,653 ¥1,746
August 2021 ¥1,452 ¥1,533
July 2021 ¥1,413 ¥1,507
June 2021 ¥1,422 ¥1,517
May 2021 ¥1,375 ¥1,466
April 2021 ¥1,400 ¥1,493
March 2021 ¥1,594 ¥1,700
February 2021 ¥1,435 ¥1,530
January 2021 ¥1,384 ¥1,480
December 2020 ¥1,599 ¥1,711
November 2020 ¥1,672 ¥1,789
October 2020 ¥1,877 ¥2,008
September 2020 ¥2,011 ¥2,151
August 2020 ¥1,972 ¥2,110
July 2020 ¥1,813 ¥1,953
June 2020 ¥1,747 ¥1,882
May 2020 ¥1,105 ¥1,190
April 2020 ¥961 ¥1,035
March 2020 ¥905 ¥975
February 2020 ¥1,016 ¥1,094
January 2020 ¥1,114 ¥1,215
December 2019 ¥1,146 ¥1,250
November 2019 ¥1,164 ¥1,270
October 2019 ¥1,179 ¥1,286
September 2019 ¥1,148 ¥1,253
August 2019 ¥1,103 ¥1,203
July 2019 ¥1,196 ¥1,321
June 2019 ¥1,194 ¥1,319
May 2019 ¥1,203 ¥1,329
April 2019 ¥1,307 ¥1,443
March 2019 ¥1,357 ¥1,499
February 2019 ¥1,301 ¥1,437
January 2019 ¥1,225 ¥1,367
December 2018 ¥1,211 ¥1,352
November 2018 ¥1,390 ¥1,552
October 2018 ¥1,330 ¥1,485
September 2018 ¥1,385 ¥1,546
August 2018 ¥1,291 ¥1,441
July 2018 ¥1,387 ¥1,564
June 2018 ¥1,475 ¥1,664
May 2018 ¥1,482 ¥1,672
April 2018 ¥1,531 ¥1,727
March 2018 ¥1,569 ¥1,770
February 2018 ¥1,563 ¥1,763
January 2018 ¥1,647 ¥1,874
December 2017 ¥1,605 ¥1,826
November 2017 ¥1,645 ¥1,871
October 2017 ¥1,622 ¥1,845
September 2017 ¥1,490 ¥1,695
August 2017 ¥1,372 ¥1,561
July 2017 ¥1,317 ¥1,511
June 2017 ¥1,316 ¥1,509
May 2017 ¥1,273 ¥1,460
April 2017 ¥1,202 ¥1,379
March 2017 ¥1,166 ¥1,338
February 2017 ¥1,282 ¥1,470
January 2017 ¥1,195 ¥1,383
December 2016 ¥1,174 ¥1,359
November 2016 ¥1,148 ¥1,328
October 2016 ¥1,082 ¥1,252
September 2016 ¥976 ¥1,129
August 2016 ¥958 ¥1,109
July 2016 ¥980 ¥1,147
June 2016 ¥968 ¥1,133
May 2016 ¥1,026 ¥1,201
April 2016 ¥974 ¥1,140
March 2016 ¥1,019 ¥1,192
February 2016 ¥910 ¥1,065
January 2016 ¥1,066 ¥1,263
December 2015 ¥1,183 ¥1,402
November 2015 ¥1,184 ¥1,404
October 2015 ¥1,118 ¥1,325
September 2015 ¥1,084 ¥1,285
August 2015 ¥1,106 ¥1,310
July 2015 ¥1,260 ¥1,502
June 2015 ¥1,160 ¥1,383
May 2015 ¥1,222 ¥1,457
April 2015 ¥1,216 ¥1,450
March 2015 ¥1,080 ¥1,288
February 2015 ¥1,024 ¥1,222
January 2015 ¥917 ¥1,102
December 2014 ¥974 ¥1,170
November 2014 ¥1,019 ¥1,224
October 2014 ¥1,026 ¥1,232
September 2014 ¥1,070 ¥1,286
August 2014 ¥1,002 ¥1,204
July 2014 ¥945 ¥1,143
June 2014 ¥889 ¥1,076
May 2014 ¥856 ¥1,036
April 2014 ¥837 ¥1,012
March 2014 ¥812 ¥982
February 2014 ¥727 ¥880
January 2014 ¥705 ¥862
December 2013 ¥748 ¥914
November 2013 ¥633 ¥774
October 2013 ¥601 ¥734
September 2013 ¥600 ¥734
August 2013 ¥574 ¥702
July 2013 ¥615 ¥762
June 2013 ¥624 ¥772
May 2013 ¥760 ¥941
April 2013 ¥842 ¥1,042
March 2013 ¥669 ¥828
February 2013 ¥603 ¥747
January 2013 ¥589 ¥738
December 2012 ¥533 ¥669
November 2012 ¥490 ¥615
October 2012 ¥461 ¥578
September 2012 ¥463 ¥581
August 2012 ¥483 ¥606
July 2012 ¥465 ¥590
June 2012 ¥493 ¥626
May 2012 ¥483 ¥614
April 2012 ¥494 ¥627
March 2012 ¥616 ¥782
February 2012 ¥543 ¥690
January 2012 ¥542 ¥696
December 2011 ¥560 ¥719
November 2011 ¥511 ¥656
October 2011 ¥565 ¥726
September 2011 ¥600 ¥770
August 2011 ¥506 ¥650
July 2011 ¥534 ¥694
June 2011 ¥493 ¥640
May 2011 ¥424 ¥550
April 2011 ¥431 ¥560
March 2011 ¥383 ¥498
February 2011 ¥390 ¥507
January 2011 ¥378 ¥498
December 2010 ¥378 ¥498
November 2010 ¥348 ¥459
October 2010 ¥320 ¥422
September 2010 ¥372 ¥490
August 2010 ¥363 ¥478
July 2010 ¥420 ¥561
June 2010 ¥485 ¥648
May 2010 ¥427 ¥570
April 2010 ¥438 ¥584
March 2010 ¥376 ¥502
February 2010 ¥362 ¥483
January 2010 ¥354 ¥480
December 2009 ¥372 ¥504
November 2009 ¥380 ¥515
October 2009 ¥412 ¥558
September 2009 ¥424 ¥574
August 2009 ¥392 ¥532
July 2009 ¥359 ¥492
June 2009 ¥358 ¥490
May 2009 ¥302 ¥412
April 2009 ¥269 ¥368
March 2009 ¥289 ¥395
February 2009 ¥274 ¥375
January 2009 ¥366 ¥506
December 2008 ¥377 ¥522
November 2008 ¥393 ¥544
October 2008 ¥379 ¥525
September 2008 ¥350 ¥485
August 2008 ¥411 ¥568
July 2008 ¥453 ¥632
June 2008 ¥429 ¥598
May 2008 ¥400 ¥559
April 2008 ¥390 ¥545
March 2008 ¥342 ¥478
February 2008 ¥364 ¥508
January 2008 ¥431 ¥607
December 2007 ¥514 ¥724
November 2007 ¥546 ¥770
October 2007 ¥599 ¥844
September 2007 ¥671 ¥946
August 2007 ¥788 ¥1,110
July 2007 ¥887 ¥1,255
June 2007 ¥807 ¥1,142
May 2007 ¥796 ¥1,128
April 2007 ¥788 ¥1,115
March 2007 ¥731 ¥1,035
February 2007 ¥626 ¥886
January 2007 ¥618 ¥880
December 2006 ¥602 ¥858
November 2006 ¥558 ¥795
October 2006 ¥618 ¥880
September 2006 ¥618 ¥880
August 2006 ¥583 ¥830
July 2006 ¥616 ¥882
June 2006 ¥591 ¥846
May 2006 ¥663 ¥950
April 2006 ¥661 ¥947
March 2006 ¥660 ¥945
February 2006 ¥703 ¥1,008
January 2006 ¥708 ¥1,020
December 2005 ¥785 ¥1,130
November 2005 ¥778 ¥1,120
October 2005 ¥705 ¥1,015
September 2005 ¥729 ¥1,050
August 2005 ¥630 ¥907
July 2005 ¥620 ¥894
June 2005 ¥577 ¥830
May 2005 ¥573 ¥825
April 2005 ¥555 ¥800
March 2005 ¥573 ¥825
February 2005 ¥530 ¥764
January 2005 ¥576 ¥835
December 2004 ¥550 ¥797
November 2004 ¥508 ¥737
October 2004 ¥493 ¥714
September 2004 ¥485 ¥702
August 2004 ¥504 ¥731
July 2004 ¥498 ¥728
June 2004 ¥529 ¥772
May 2004 ¥576 ¥842
April 2004 ¥564 ¥824
March 2004 ¥517 ¥755
February 2004 ¥485 ¥708
January 2004 ¥509 ¥744
December 2003 ¥502 ¥734
November 2003 ¥489 ¥715
October 2003 ¥489 ¥715
September 2003 ¥415 ¥608
August 2003 ¥424 ¥620
July 2003 ¥367 ¥538
June 2003 ¥338 ¥495
May 2003 ¥334 ¥490
April 2003 ¥307 ¥450
March 2003 ¥242 ¥355
February 2003 ¥283 ¥415

9842.T

Price: ¥1,864

52 week price:
1479.00
2011.00

5-year range yield:
0.62%
2.77%

Forward Dividend Yield: 2.15%

Payout Ratio: 20.41%

Payout Ratio Range:
17.49%
24.46%

Dividend Per Share: 40.00 JPY

Earnings Per Share: 177.27 JPY

P/E Ratio: 8.66

Exchange: JPX

Sector: Consumer Cyclical

Industry: Specialty Retail

Market Capitalization: 120.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 22

DGR3: 4.37%

DGR5: 4.44%

DGR10: 16.91%

Links: