MINISTOP CO LTD - Price History
Monthly price history for 9946.T (MINISTOP CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,535 | ¥1,535 |
| April 2024 | ¥1,545 | ¥1,545 |
| March 2024 | ¥1,522 | ¥1,522 |
| February 2024 | ¥1,567 | ¥1,567 |
| January 2024 | ¥1,512 | ¥1,521 |
| December 2023 | ¥1,521 | ¥1,530 |
| November 2023 | ¥1,503 | ¥1,512 |
| October 2023 | ¥1,519 | ¥1,528 |
| September 2023 | ¥1,457 | ¥1,466 |
| August 2023 | ¥1,433 | ¥1,442 |
| July 2023 | ¥1,454 | ¥1,473 |
| June 2023 | ¥1,426 | ¥1,445 |
| May 2023 | ¥1,398 | ¥1,416 |
| April 2023 | ¥1,394 | ¥1,412 |
| March 2023 | ¥1,387 | ¥1,405 |
| February 2023 | ¥1,373 | ¥1,391 |
| January 2023 | ¥1,389 | ¥1,417 |
| December 2022 | ¥1,393 | ¥1,421 |
| November 2022 | ¥1,395 | ¥1,423 |
| October 2022 | ¥1,385 | ¥1,413 |
| September 2022 | ¥1,392 | ¥1,420 |
| August 2022 | ¥1,385 | ¥1,413 |
| July 2022 | ¥1,421 | ¥1,460 |
| June 2022 | ¥1,424 | ¥1,463 |
| May 2022 | ¥1,374 | ¥1,411 |
| April 2022 | ¥1,362 | ¥1,399 |
| March 2022 | ¥1,412 | ¥1,451 |
| February 2022 | ¥1,399 | ¥1,437 |
| January 2022 | ¥1,408 | ¥1,457 |
| December 2021 | ¥1,358 | ¥1,405 |
| November 2021 | ¥1,316 | ¥1,361 |
| October 2021 | ¥1,341 | ¥1,387 |
| September 2021 | ¥1,394 | ¥1,442 |
| August 2021 | ¥1,375 | ¥1,422 |
| July 2021 | ¥1,369 | ¥1,426 |
| June 2021 | ¥1,359 | ¥1,416 |
| May 2021 | ¥1,294 | ¥1,348 |
| April 2021 | ¥1,367 | ¥1,424 |
| March 2021 | ¥1,399 | ¥1,457 |
| February 2021 | ¥1,308 | ¥1,363 |
| January 2021 | ¥1,355 | ¥1,421 |
| December 2020 | ¥1,342 | ¥1,408 |
| November 2020 | ¥1,287 | ¥1,350 |
| October 2020 | ¥1,246 | ¥1,307 |
| September 2020 | ¥1,409 | ¥1,478 |
| August 2020 | ¥1,443 | ¥1,514 |
| July 2020 | ¥1,372 | ¥1,448 |
| June 2020 | ¥1,430 | ¥1,510 |
| May 2020 | ¥1,435 | ¥1,515 |
| April 2020 | ¥1,412 | ¥1,491 |
| March 2020 | ¥1,379 | ¥1,456 |
| February 2020 | ¥1,357 | ¥1,433 |
| January 2020 | ¥1,451 | ¥1,544 |
| December 2019 | ¥1,380 | ¥1,468 |
| November 2019 | ¥1,384 | ¥1,472 |
| October 2019 | ¥1,370 | ¥1,457 |
| September 2019 | ¥1,308 | ¥1,391 |
| August 2019 | ¥1,356 | ¥1,443 |
| July 2019 | ¥1,391 | ¥1,491 |
| June 2019 | ¥1,445 | ¥1,549 |
| May 2019 | ¥1,506 | ¥1,615 |
| April 2019 | ¥1,634 | ¥1,752 |
| March 2019 | ¥1,599 | ¥1,714 |
| February 2019 | ¥1,772 | ¥1,900 |
| January 2019 | ¥1,813 | ¥1,955 |
| December 2018 | ¥1,909 | ¥2,059 |
| November 2018 | ¥1,921 | ¥2,072 |
| October 2018 | ¥1,931 | ¥2,083 |
| September 2018 | ¥2,023 | ¥2,182 |
| August 2018 | ¥1,865 | ¥2,011 |
| July 2018 | ¥1,940 | ¥2,115 |
| June 2018 | ¥2,050 | ¥2,235 |
| May 2018 | ¥2,057 | ¥2,243 |
| April 2018 | ¥2,083 | ¥2,271 |
| March 2018 | ¥1,998 | ¥2,179 |
| February 2018 | ¥2,005 | ¥2,186 |
| January 2018 | ¥2,073 | ¥2,284 |
| December 2017 | ¥2,210 | ¥2,435 |
| November 2017 | ¥2,118 | ¥2,334 |
| October 2017 | ¥2,087 | ¥2,300 |
| September 2017 | ¥1,983 | ¥2,185 |
| August 2017 | ¥2,040 | ¥2,248 |
| July 2017 | ¥2,182 | ¥2,428 |
| June 2017 | ¥2,116 | ¥2,354 |
| May 2017 | ¥2,034 | ¥2,263 |
| April 2017 | ¥1,916 | ¥2,132 |
| March 2017 | ¥1,881 | ¥2,093 |
| February 2017 | ¥1,972 | ¥2,194 |
| January 2017 | ¥1,804 | ¥2,029 |
| December 2016 | ¥1,816 | ¥2,042 |
| November 2016 | ¥1,695 | ¥1,906 |
| October 2016 | ¥1,610 | ¥1,810 |
| September 2016 | ¥1,552 | ¥1,745 |
| August 2016 | ¥1,409 | ¥1,584 |
| July 2016 | ¥1,509 | ¥1,721 |
| June 2016 | ¥1,461 | ¥1,666 |
| May 2016 | ¥1,587 | ¥1,810 |
| April 2016 | ¥1,537 | ¥1,753 |
| March 2016 | ¥1,797 | ¥2,049 |
| February 2016 | ¥1,715 | ¥1,955 |
| January 2016 | ¥1,847 | ¥2,130 |
| December 2015 | ¥2,031 | ¥2,342 |
| November 2015 | ¥1,981 | ¥2,284 |
| October 2015 | ¥1,943 | ¥2,240 |
| September 2015 | ¥2,358 | ¥2,719 |
| August 2015 | ¥2,166 | ¥2,498 |
| July 2015 | ¥2,207 | ¥2,568 |
| June 2015 | ¥1,823 | ¥2,121 |
| May 2015 | ¥1,636 | ¥1,904 |
| April 2015 | ¥1,525 | ¥1,775 |
| March 2015 | ¥1,454 | ¥1,692 |
| February 2015 | ¥1,382 | ¥1,608 |
| January 2015 | ¥1,348 | ¥1,590 |
| December 2014 | ¥1,353 | ¥1,597 |
| November 2014 | ¥1,329 | ¥1,568 |
| October 2014 | ¥1,339 | ¥1,580 |
| September 2014 | ¥1,296 | ¥1,529 |
| August 2014 | ¥1,314 | ¥1,550 |
| July 2014 | ¥1,366 | ¥1,635 |
| June 2014 | ¥1,370 | ¥1,639 |
| May 2014 | ¥1,299 | ¥1,554 |
| April 2014 | ¥1,294 | ¥1,549 |
| March 2014 | ¥1,395 | ¥1,669 |
| February 2014 | ¥1,300 | ¥1,556 |
| January 2014 | ¥1,355 | ¥1,644 |
| December 2013 | ¥1,354 | ¥1,643 |
| November 2013 | ¥1,282 | ¥1,556 |
| October 2013 | ¥1,263 | ¥1,533 |
| September 2013 | ¥1,261 | ¥1,530 |
| August 2013 | ¥1,224 | ¥1,485 |
| July 2013 | ¥1,304 | ¥1,605 |
| June 2013 | ¥1,331 | ¥1,639 |
| May 2013 | ¥1,321 | ¥1,626 |
| April 2013 | ¥1,365 | ¥1,681 |
| March 2013 | ¥1,239 | ¥1,525 |
| February 2013 | ¥1,209 | ¥1,488 |
| January 2013 | ¥1,223 | ¥1,528 |
| December 2012 | ¥1,160 | ¥1,450 |
| November 2012 | ¥1,125 | ¥1,406 |
| October 2012 | ¥1,078 | ¥1,347 |
| September 2012 | ¥1,040 | ¥1,300 |
| August 2012 | ¥1,044 | ¥1,305 |
| July 2012 | ¥1,078 | ¥1,369 |
| June 2012 | ¥1,091 | ¥1,385 |
| May 2012 | ¥1,061 | ¥1,347 |
| April 2012 | ¥1,111 | ¥1,411 |
| March 2012 | ¥1,260 | ¥1,600 |
| February 2012 | ¥1,157 | ¥1,469 |
| January 2012 | ¥1,098 | ¥1,416 |
| December 2011 | ¥1,116 | ¥1,439 |
| November 2011 | ¥1,109 | ¥1,430 |
| October 2011 | ¥1,094 | ¥1,411 |
| September 2011 | ¥1,132 | ¥1,459 |
| August 2011 | ¥1,114 | ¥1,436 |
| July 2011 | ¥1,106 | ¥1,448 |
| June 2011 | ¥1,107 | ¥1,449 |
| May 2011 | ¥1,041 | ¥1,363 |
| April 2011 | ¥996 | ¥1,304 |
| March 2011 | ¥1,040 | ¥1,362 |
| February 2011 | ¥1,080 | ¥1,414 |
| January 2011 | ¥1,088 | ¥1,446 |
| December 2010 | ¥1,059 | ¥1,407 |
| November 2010 | ¥921 | ¥1,224 |
| October 2010 | ¥896 | ¥1,191 |
| September 2010 | ¥927 | ¥1,232 |
| August 2010 | ¥903 | ¥1,200 |
| July 2010 | ¥885 | ¥1,197 |
| June 2010 | ¥909 | ¥1,230 |
| May 2010 | ¥913 | ¥1,235 |
| April 2010 | ¥1,009 | ¥1,364 |
| March 2010 | ¥803 | ¥1,086 |
| February 2010 | ¥760 | ¥1,028 |
| January 2010 | ¥772 | ¥1,065 |
| December 2009 | ¥819 | ¥1,130 |
| November 2009 | ¥809 | ¥1,117 |
| October 2009 | ¥918 | ¥1,267 |
| September 2009 | ¥1,029 | ¥1,420 |
| August 2009 | ¥1,101 | ¥1,520 |
| July 2009 | ¥1,108 | ¥1,550 |
| June 2009 | ¥1,109 | ¥1,552 |
| May 2009 | ¥1,063 | ¥1,487 |
| April 2009 | ¥1,003 | ¥1,403 |
| March 2009 | ¥1,102 | ¥1,541 |
| February 2009 | ¥1,112 | ¥1,555 |
| January 2009 | ¥1,157 | ¥1,639 |
| December 2008 | ¥1,322 | ¥1,873 |
| November 2008 | ¥1,301 | ¥1,843 |
| October 2008 | ¥1,283 | ¥1,818 |
| September 2008 | ¥1,346 | ¥1,908 |
| August 2008 | ¥1,485 | ¥2,105 |
| July 2008 | ¥1,705 | ¥2,440 |
| June 2008 | ¥1,590 | ¥2,275 |
| May 2008 | ¥1,440 | ¥2,060 |
| April 2008 | ¥1,503 | ¥2,150 |
| March 2008 | ¥1,364 | ¥1,951 |
| February 2008 | ¥1,396 | ¥1,997 |
| January 2008 | ¥1,405 | ¥2,030 |
| December 2007 | ¥1,381 | ¥1,995 |
| November 2007 | ¥1,388 | ¥2,005 |
| October 2007 | ¥1,440 | ¥2,080 |
| September 2007 | ¥1,419 | ¥2,050 |
| August 2007 | ¥1,398 | ¥2,020 |
| July 2007 | ¥1,535 | ¥2,240 |
| June 2007 | ¥1,624 | ¥2,370 |
| May 2007 | ¥1,484 | ¥2,165 |
| April 2007 | ¥1,453 | ¥2,120 |
| March 2007 | ¥1,398 | ¥2,040 |
| February 2007 | ¥1,378 | ¥2,010 |
| January 2007 | ¥1,378 | ¥2,030 |
| December 2006 | ¥1,382 | ¥2,035 |
| November 2006 | ¥1,333 | ¥1,964 |
| October 2006 | ¥1,368 | ¥2,015 |
| September 2006 | ¥1,361 | ¥2,005 |
| August 2006 | ¥1,551 | ¥2,285 |
| July 2006 | ¥1,444 | ¥2,145 |
| June 2006 | ¥1,468 | ¥2,180 |
| May 2006 | ¥1,532 | ¥2,275 |
| April 2006 | ¥1,767 | ¥2,625 |
| March 2006 | ¥1,882 | ¥2,795 |
| February 2006 | ¥1,825 | ¥2,710 |
| January 2006 | ¥1,872 | ¥2,800 |
| December 2005 | ¥1,798 | ¥2,690 |
| November 2005 | ¥1,691 | ¥2,530 |
| October 2005 | ¥1,601 | ¥2,395 |
| September 2005 | ¥1,508 | ¥2,255 |
| August 2005 | ¥1,414 | ¥2,115 |
| July 2005 | ¥1,355 | ¥2,045 |
| June 2005 | ¥1,345 | ¥2,030 |
| May 2005 | ¥1,352 | ¥2,040 |
| April 2005 | ¥1,290 | ¥1,947 |
| March 2005 | ¥1,229 | ¥1,855 |
| February 2005 | ¥1,203 | ¥1,815 |
| January 2005 | ¥1,207 | ¥1,839 |
| December 2004 | ¥1,167 | ¥1,778 |
| November 2004 | ¥1,128 | ¥1,718 |
| October 2004 | ¥1,159 | ¥1,766 |
| September 2004 | ¥1,183 | ¥1,803 |
| August 2004 | ¥1,202 | ¥1,832 |
| July 2004 | ¥1,260 | ¥1,938 |
| June 2004 | ¥1,287 | ¥1,980 |
| May 2004 | ¥1,167 | ¥1,795 |
| April 2004 | ¥1,204 | ¥1,853 |
| March 2004 | ¥1,232 | ¥1,896 |
| February 2004 | ¥1,110 | ¥1,708 |
| January 2004 | ¥1,032 | ¥1,605 |
| December 2003 | ¥1,044 | ¥1,624 |
| November 2003 | ¥1,036 | ¥1,611 |
| October 2003 | ¥1,074 | ¥1,670 |
| September 2003 | ¥1,112 | ¥1,730 |
| August 2003 | ¥1,060 | ¥1,648 |
| July 2003 | ¥1,097 | ¥1,724 |
| June 2003 | ¥1,091 | ¥1,715 |
| May 2003 | ¥1,107 | ¥1,740 |
| April 2003 | ¥1,216 | ¥1,912 |
| March 2003 | ¥1,108 | ¥1,742 |
| February 2003 | ¥1,100 | ¥1,729 |
| January 2003 | ¥1,102 | ¥1,750 |
| December 2002 | ¥1,033 | ¥1,641 |
| November 2002 | ¥1,088 | ¥1,727 |
| October 2002 | ¥1,039 | ¥1,650 |
| September 2002 | ¥1,042 | ¥1,655 |
| August 2002 | ¥1,090 | ¥1,730 |
| July 2002 | ¥1,091 | ¥1,750 |
| June 2002 | ¥1,127 | ¥1,807 |
| May 2002 | ¥1,124 | ¥1,803 |
| April 2002 | ¥1,035 | ¥1,660 |
| March 2002 | ¥1,005 | ¥1,611 |
| February 2002 | ¥1,091 | ¥1,750 |
| January 2002 | ¥1,027 | ¥1,664 |
| December 2001 | ¥1,111 | ¥1,800 |
| November 2001 | ¥1,074 | ¥1,740 |
| October 2001 | ¥1,133 | ¥1,835 |
| September 2001 | ¥1,074 | ¥1,740 |
| August 2001 | ¥1,105 | ¥1,790 |
| July 2001 | ¥1,090 | ¥1,782 |
| June 2001 | ¥1,095 | ¥1,791 |
| May 2001 | ¥1,111 | ¥1,816 |
| April 2001 | ¥1,150 | ¥1,881 |
| March 2001 | ¥1,162 | ¥1,900 |
| February 2001 | ¥1,223 | ¥2,000 |
| January 2001 | ¥1,258 | ¥2,075 |
9946.T
Price: ¥1,553
52 week price:
5-year range yield:
Forward Dividend Yield: 1.29%
Payout Ratio: -39.87%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: -50.16 JPY
P/E Ratio: -31.74
Exchange: JPX
Sector: Consumer Cyclical
Industry: Department Stores
Market Capitalization: 43.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24