YOSHINOYA HOLDINGS CO LTD - Price History
Monthly price history for 9861.T (YOSHINOYA HOLDINGS CO LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥2,887 | ¥2,887 |
April 2024 | ¥2,889 | ¥2,889 |
March 2024 | ¥3,383 | ¥3,383 |
February 2024 | ¥3,184 | ¥3,184 |
January 2024 | ¥3,283 | ¥3,293 |
December 2023 | ¥3,195 | ¥3,205 |
November 2023 | ¥3,260 | ¥3,270 |
October 2023 | ¥3,521 | ¥3,532 |
September 2023 | ¥2,807 | ¥2,816 |
August 2023 | ¥2,836 | ¥2,844 |
July 2023 | ¥2,795 | ¥2,812 |
June 2023 | ¥2,538 | ¥2,554 |
May 2023 | ¥2,563 | ¥2,579 |
April 2023 | ¥2,497 | ¥2,512 |
March 2023 | ¥2,416 | ¥2,431 |
February 2023 | ¥2,328 | ¥2,342 |
January 2023 | ¥2,361 | ¥2,380 |
December 2022 | ¥2,271 | ¥2,290 |
November 2022 | ¥2,302 | ¥2,321 |
October 2022 | ¥2,319 | ¥2,338 |
September 2022 | ¥2,328 | ¥2,347 |
August 2022 | ¥2,439 | ¥2,459 |
July 2022 | ¥2,551 | ¥2,577 |
June 2022 | ¥2,469 | ¥2,494 |
May 2022 | ¥2,362 | ¥2,386 |
April 2022 | ¥2,338 | ¥2,362 |
March 2022 | ¥2,336 | ¥2,360 |
February 2022 | ¥2,362 | ¥2,386 |
January 2022 | ¥2,336 | ¥2,365 |
December 2021 | ¥2,293 | ¥2,321 |
November 2021 | ¥2,198 | ¥2,225 |
October 2021 | ¥2,192 | ¥2,219 |
September 2021 | ¥2,231 | ¥2,259 |
August 2021 | ¥2,020 | ¥2,045 |
July 2021 | ¥2,052 | ¥2,082 |
June 2021 | ¥2,092 | ¥2,123 |
May 2021 | ¥1,978 | ¥2,007 |
April 2021 | ¥1,992 | ¥2,022 |
March 2021 | ¥2,168 | ¥2,200 |
February 2021 | ¥2,068 | ¥2,099 |
January 2021 | ¥2,166 | ¥2,198 |
December 2020 | ¥1,879 | ¥1,907 |
November 2020 | ¥1,878 | ¥1,906 |
October 2020 | ¥1,887 | ¥1,915 |
September 2020 | ¥1,941 | ¥1,970 |
August 2020 | ¥2,067 | ¥2,098 |
July 2020 | ¥1,774 | ¥1,800 |
June 2020 | ¥2,192 | ¥2,225 |
May 2020 | ¥2,435 | ¥2,471 |
April 2020 | ¥2,209 | ¥2,242 |
March 2020 | ¥2,051 | ¥2,081 |
February 2020 | ¥2,114 | ¥2,145 |
January 2020 | ¥2,423 | ¥2,470 |
December 2019 | ¥2,847 | ¥2,902 |
November 2019 | ¥2,705 | ¥2,757 |
October 2019 | ¥2,469 | ¥2,516 |
September 2019 | ¥2,399 | ¥2,445 |
August 2019 | ¥2,207 | ¥2,249 |
July 2019 | ¥2,068 | ¥2,117 |
June 2019 | ¥1,817 | ¥1,860 |
May 2019 | ¥1,752 | ¥1,794 |
April 2019 | ¥1,647 | ¥1,686 |
March 2019 | ¥1,747 | ¥1,788 |
February 2019 | ¥1,766 | ¥1,808 |
January 2019 | ¥1,671 | ¥1,720 |
December 2018 | ¥1,757 | ¥1,808 |
November 2018 | ¥1,894 | ¥1,949 |
October 2018 | ¥1,801 | ¥1,854 |
September 2018 | ¥1,751 | ¥1,802 |
August 2018 | ¥1,819 | ¥1,872 |
July 2018 | ¥1,827 | ¥1,890 |
June 2018 | ¥2,135 | ¥2,209 |
May 2018 | ¥2,060 | ¥2,132 |
April 2018 | ¥1,965 | ¥2,033 |
March 2018 | ¥2,061 | ¥2,133 |
February 2018 | ¥1,864 | ¥1,929 |
January 2018 | ¥1,856 | ¥1,930 |
December 2017 | ¥1,839 | ¥1,913 |
November 2017 | ¥1,791 | ¥1,863 |
October 2017 | ¥1,813 | ¥1,886 |
September 2017 | ¥1,783 | ¥1,854 |
August 2017 | ¥1,801 | ¥1,873 |
July 2017 | ¥1,784 | ¥1,865 |
June 2017 | ¥1,792 | ¥1,874 |
May 2017 | ¥1,714 | ¥1,792 |
April 2017 | ¥1,742 | ¥1,821 |
March 2017 | ¥1,548 | ¥1,619 |
February 2017 | ¥1,574 | ¥1,646 |
January 2017 | ¥1,547 | ¥1,627 |
December 2016 | ¥1,525 | ¥1,604 |
November 2016 | ¥1,480 | ¥1,557 |
October 2016 | ¥1,504 | ¥1,582 |
September 2016 | ¥1,378 | ¥1,450 |
August 2016 | ¥1,336 | ¥1,405 |
July 2016 | ¥1,376 | ¥1,457 |
June 2016 | ¥1,323 | ¥1,401 |
May 2016 | ¥1,361 | ¥1,442 |
April 2016 | ¥1,303 | ¥1,380 |
March 2016 | ¥1,300 | ¥1,377 |
February 2016 | ¥1,328 | ¥1,407 |
January 2016 | ¥1,369 | ¥1,460 |
December 2015 | ¥1,463 | ¥1,561 |
November 2015 | ¥1,432 | ¥1,528 |
October 2015 | ¥1,398 | ¥1,491 |
September 2015 | ¥1,457 | ¥1,554 |
August 2015 | ¥1,353 | ¥1,443 |
July 2015 | ¥1,386 | ¥1,489 |
June 2015 | ¥1,381 | ¥1,483 |
May 2015 | ¥1,327 | ¥1,425 |
April 2015 | ¥1,272 | ¥1,366 |
March 2015 | ¥1,219 | ¥1,309 |
February 2015 | ¥1,207 | ¥1,296 |
January 2015 | ¥1,232 | ¥1,333 |
December 2014 | ¥1,279 | ¥1,384 |
November 2014 | ¥1,199 | ¥1,298 |
October 2014 | ¥1,178 | ¥1,275 |
September 2014 | ¥1,214 | ¥1,314 |
August 2014 | ¥1,186 | ¥1,284 |
July 2014 | ¥1,285 | ¥1,401 |
June 2014 | ¥1,308 | ¥1,427 |
May 2014 | ¥1,198 | ¥1,307 |
April 2014 | ¥1,187 | ¥1,295 |
March 2014 | ¥1,207 | ¥1,316 |
February 2014 | ¥1,252 | ¥1,365 |
January 2014 | ¥1,333 | ¥1,464 |
December 2013 | ¥1,173 | ¥1,288 |
November 2013 | ¥1,078 | ¥1,184 |
October 2013 | ¥1,026 | ¥1,127 |
September 2013 | ¥1,047 | ¥1,150 |
August 2013 | ¥1,029 | ¥1,130 |
July 2013 | ¥1,045 | ¥1,157 |
June 2013 | ¥1,046 | ¥1,159 |
May 2013 | ¥978 | ¥1,083 |
April 2013 | ¥1,026 | ¥1,136 |
March 2013 | ¥999 | ¥1,106 |
February 2013 | ¥955 | ¥1,058 |
January 2013 | ¥978 | ¥1,094 |
December 2012 | ¥946 | ¥1,058 |
November 2012 | ¥941 | ¥1,052 |
October 2012 | ¥906 | ¥1,013 |
September 2012 | ¥897 | ¥1,003 |
August 2012 | ¥909 | ¥1,016 |
July 2012 | ¥923 | ¥1,042 |
June 2012 | ¥932 | ¥1,052 |
May 2012 | ¥890 | ¥1,005 |
April 2012 | ¥920 | ¥1,039 |
March 2012 | ¥949 | ¥1,071 |
February 2012 | ¥938 | ¥1,059 |
January 2012 | ¥950 | ¥1,083 |
December 2011 | ¥949 | ¥1,081 |
November 2011 | ¥886 | ¥1,010 |
October 2011 | ¥880 | ¥1,003 |
September 2011 | ¥881 | ¥1,004 |
August 2011 | ¥868 | ¥989 |
July 2011 | ¥868 | ¥999 |
June 2011 | ¥861 | ¥991 |
May 2011 | ¥869 | ¥1,000 |
April 2011 | ¥856 | ¥985 |
March 2011 | ¥869 | ¥1,000 |
February 2011 | ¥936 | ¥1,077 |
January 2011 | ¥924 | ¥1,073 |
December 2010 | ¥875 | ¥1,016 |
November 2010 | ¥851 | ¥989 |
October 2010 | ¥848 | ¥985 |
September 2010 | ¥890 | ¥1,034 |
August 2010 | ¥849 | ¥986 |
July 2010 | ¥844 | ¥991 |
June 2010 | ¥838 | ¥983 |
May 2010 | ¥771 | ¥905 |
April 2010 | ¥838 | ¥983 |
March 2010 | ¥849 | ¥996 |
February 2010 | ¥844 | ¥990 |
January 2010 | ¥845 | ¥1,002 |
December 2009 | ¥844 | ¥1,000 |
November 2009 | ¥856 | ¥1,015 |
October 2009 | ¥895 | ¥1,061 |
September 2009 | ¥913 | ¥1,082 |
August 2009 | ¥962 | ¥1,140 |
July 2009 | ¥945 | ¥1,130 |
June 2009 | ¥926 | ¥1,107 |
May 2009 | ¥878 | ¥1,050 |
April 2009 | ¥875 | ¥1,046 |
March 2009 | ¥904 | ¥1,081 |
February 2009 | ¥917 | ¥1,097 |
January 2009 | ¥928 | ¥1,120 |
December 2008 | ¥888 | ¥1,072 |
November 2008 | ¥810 | ¥977 |
October 2008 | ¥727 | ¥877 |
September 2008 | ¥858 | ¥1,035 |
August 2008 | ¥963 | ¥1,162 |
July 2008 | ¥1,015 | ¥1,235 |
June 2008 | ¥1,044 | ¥1,270 |
May 2008 | ¥1,175 | ¥1,430 |
April 2008 | ¥1,274 | ¥1,550 |
March 2008 | ¥1,421 | ¥1,730 |
February 2008 | ¥1,438 | ¥1,750 |
January 2008 | ¥1,454 | ¥1,780 |
December 2007 | ¥1,544 | ¥1,890 |
November 2007 | ¥1,527 | ¥1,870 |
October 2007 | ¥1,544 | ¥1,890 |
September 2007 | ¥1,519 | ¥1,860 |
August 2007 | ¥1,527 | ¥1,870 |
July 2007 | ¥1,659 | ¥2,040 |
June 2007 | ¥1,870 | ¥2,300 |
May 2007 | ¥1,878 | ¥2,310 |
April 2007 | ¥1,927 | ¥2,370 |
March 2007 | ¥1,772 | ¥2,180 |
February 2007 | ¥1,610 | ¥1,980 |
January 2007 | ¥1,530 | ¥1,890 |
December 2006 | ¥1,538 | ¥1,900 |
November 2006 | ¥1,538 | ¥1,900 |
October 2006 | ¥1,547 | ¥1,910 |
September 2006 | ¥1,579 | ¥1,950 |
August 2006 | ¥1,684 | ¥2,080 |
July 2006 | ¥1,726 | ¥2,140 |
June 2006 | ¥1,750 | ¥2,170 |
May 2006 | ¥1,767 | ¥2,190 |
April 2006 | ¥1,726 | ¥2,140 |
March 2006 | ¥1,670 | ¥2,070 |
February 2006 | ¥1,500 | ¥1,860 |
January 2006 | ¥1,582 | ¥1,970 |
December 2005 | ¥1,767 | ¥2,200 |
November 2005 | ¥1,767 | ¥2,200 |
October 2005 | ¥1,767 | ¥2,200 |
September 2005 | ¥1,357 | ¥1,690 |
August 2005 | ¥1,349 | ¥1,680 |
July 2005 | ¥1,319 | ¥1,650 |
June 2005 | ¥1,311 | ¥1,640 |
May 2005 | ¥1,359 | ¥1,700 |
April 2005 | ¥1,335 | ¥1,670 |
March 2005 | ¥1,423 | ¥1,780 |
February 2005 | ¥1,383 | ¥1,730 |
January 2005 | ¥1,353 | ¥1,700 |
December 2004 | ¥1,281 | ¥1,610 |
November 2004 | ¥1,273 | ¥1,600 |
October 2004 | ¥1,337 | ¥1,680 |
September 2004 | ¥1,361 | ¥1,710 |
August 2004 | ¥1,392 | ¥1,750 |
July 2004 | ¥1,474 | ¥1,870 |
June 2004 | ¥1,301 | ¥1,650 |
May 2004 | ¥1,372 | ¥1,740 |
April 2004 | ¥1,380 | ¥1,750 |
March 2004 | ¥1,443 | ¥1,830 |
February 2004 | ¥1,301 | ¥1,650 |
January 2004 | ¥1,171 | ¥1,500 |
December 2003 | ¥1,218 | ¥1,560 |
November 2003 | ¥1,288 | ¥1,650 |
October 2003 | ¥1,280 | ¥1,640 |
September 2003 | ¥1,374 | ¥1,760 |
August 2003 | ¥1,389 | ¥1,780 |
July 2003 | ¥1,447 | ¥1,870 |
June 2003 | ¥1,439 | ¥1,860 |
May 2003 | ¥1,423 | ¥1,840 |
April 2003 | ¥1,331 | ¥1,720 |
March 2003 | ¥1,199 | ¥1,550 |
February 2003 | ¥1,276 | ¥1,650 |
January 2003 | ¥1,310 | ¥1,710 |
December 2002 | ¥1,349 | ¥1,760 |
November 2002 | ¥1,364 | ¥1,780 |
October 2002 | ¥1,364 | ¥1,780 |
September 2002 | ¥1,448 | ¥1,890 |
August 2002 | ¥1,609 | ¥2,100 |
July 2002 | ¥1,673 | ¥2,200 |
June 2002 | ¥1,635 | ¥2,150 |
May 2002 | ¥1,673 | ¥2,200 |
April 2002 | ¥1,704 | ¥2,240 |
March 2002 | ¥1,445 | ¥1,900 |
February 2002 | ¥1,400 | ¥1,840 |
January 2002 | ¥1,425 | ¥1,890 |
December 2001 | ¥1,365 | ¥1,810 |
November 2001 | ¥1,478 | ¥1,960 |
October 2001 | ¥1,493 | ¥1,980 |
September 2001 | ¥1,380 | ¥1,830 |
August 2001 | ¥1,576 | ¥2,090 |
July 2001 | ¥1,497 | ¥2,000 |
June 2001 | ¥1,497 | ¥2,000 |
May 2001 | ¥1,325 | ¥1,770 |
April 2001 | ¥1,340 | ¥1,790 |
March 2001 | ¥1,310 | ¥1,750 |
February 2001 | ¥1,355 | ¥1,810 |
January 2001 | ¥1,443 | ¥1,930 |
9861.T
Price: ¥2,906
Forward Dividend Yield: 0.55%
Payout Ratio: 17.90%
Dividend Per Share: 16.00 JPY
Earnings Per Share: 851.98 JPY
P/E Ratio: 36.70
Exchange: JPX
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 186.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24