ARCLANDS CORPORATION - Price History
Monthly price history for 9842.T (ARCLANDS CORPORATION)
Date | Adjusted price | Real 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
Forward Dividend Yield: 2.15%
Payout Ratio: 20.41%
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%