YOSHINOYA HOLDINGS CO LTD - Price History

Monthly price history for 9861.T (YOSHINOYA HOLDINGS CO LTD)

DateAdjusted priceReal 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

52 week price:
2515.00
3585.00

5-year range yield:
0.36%
1.10%

Forward Dividend Yield: 0.55%

Payout Ratio: 17.90%

Payout Ratio Range:
11.17%
19.61%

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

Links: