ARCS COMPANY LIMITED - Price History

Monthly price history for 9948.T (ARCS COMPANY LIMITED)

DateAdjusted priceReal price
May 2024 ¥3,045 ¥3,045
April 2024 ¥3,090 ¥3,090
March 2024 ¥3,140 ¥3,140
February 2024 ¥3,095 ¥3,095
January 2024 ¥2,903 ¥2,939
December 2023 ¥2,748 ¥2,782
November 2023 ¥2,685 ¥2,718
October 2023 ¥2,842 ¥2,877
September 2023 ¥2,690 ¥2,723
August 2023 ¥2,554 ¥2,585
July 2023 ¥2,423 ¥2,480
June 2023 ¥2,401 ¥2,458
May 2023 ¥2,297 ¥2,351
April 2023 ¥2,412 ¥2,469
March 2023 ¥2,193 ¥2,245
February 2023 ¥2,118 ¥2,168
January 2023 ¥2,114 ¥2,194
December 2022 ¥2,116 ¥2,196
November 2022 ¥2,022 ¥2,099
October 2022 ¥1,912 ¥1,984
September 2022 ¥1,985 ¥2,060
August 2022 ¥1,963 ¥2,037
July 2022 ¥2,014 ¥2,119
June 2022 ¥1,902 ¥2,001
May 2022 ¥1,839 ¥1,935
April 2022 ¥1,939 ¥2,040
March 2022 ¥2,011 ¥2,116
February 2022 ¥2,068 ¥2,176
January 2022 ¥2,019 ¥2,154
December 2021 ¥2,000 ¥2,133
November 2021 ¥1,938 ¥2,067
October 2021 ¥2,052 ¥2,189
September 2021 ¥2,126 ¥2,268
August 2021 ¥2,104 ¥2,244
July 2021 ¥2,059 ¥2,222
June 2021 ¥2,238 ¥2,416
May 2021 ¥2,212 ¥2,388
April 2021 ¥2,175 ¥2,348
March 2021 ¥2,215 ¥2,391
February 2021 ¥2,034 ¥2,195
January 2021 ¥2,119 ¥2,317
December 2020 ¥2,121 ¥2,319
November 2020 ¥1,996 ¥2,182
October 2020 ¥2,104 ¥2,300
September 2020 ¥2,464 ¥2,694
August 2020 ¥2,397 ¥2,620
July 2020 ¥2,218 ¥2,448
June 2020 ¥1,964 ¥2,167
May 2020 ¥1,976 ¥2,180
April 2020 ¥1,837 ¥2,027
March 2020 ¥1,765 ¥1,948
February 2020 ¥1,566 ¥1,728
January 2020 ¥1,740 ¥1,946
December 2019 ¥2,062 ¥2,307
November 2019 ¥2,033 ¥2,274
October 2019 ¥1,958 ¥2,190
September 2019 ¥2,019 ¥2,259
August 2019 ¥1,969 ¥2,203
July 2019 ¥2,011 ¥2,275
June 2019 ¥1,898 ¥2,148
May 2019 ¥1,873 ¥2,119
April 2019 ¥1,988 ¥2,250
March 2019 ¥2,151 ¥2,434
February 2019 ¥2,284 ¥2,585
January 2019 ¥2,124 ¥2,428
December 2018 ¥2,141 ¥2,448
November 2018 ¥2,488 ¥2,844
October 2018 ¥2,395 ¥2,738
September 2018 ¥2,694 ¥3,080
August 2018 ¥2,384 ¥2,726
July 2018 ¥2,424 ¥2,795
June 2018 ¥2,619 ¥3,020
May 2018 ¥2,561 ¥2,954
April 2018 ¥2,594 ¥2,992
March 2018 ¥2,226 ¥2,567
February 2018 ¥2,194 ¥2,530
January 2018 ¥2,176 ¥2,535
December 2017 ¥2,256 ¥2,628
November 2017 ¥2,227 ¥2,594
October 2017 ¥2,176 ¥2,534
September 2017 ¥2,179 ¥2,538
August 2017 ¥2,116 ¥2,464
July 2017 ¥2,031 ¥2,388
June 2017 ¥2,068 ¥2,431
May 2017 ¥2,038 ¥2,396
April 2017 ¥2,033 ¥2,390
March 2017 ¥2,265 ¥2,663
February 2017 ¥2,155 ¥2,534
January 2017 ¥2,143 ¥2,544
December 2016 ¥2,218 ¥2,633
November 2016 ¥2,184 ¥2,592
October 2016 ¥2,223 ¥2,639
September 2016 ¥2,120 ¥2,517
August 2016 ¥2,000 ¥2,374
July 2016 ¥2,219 ¥2,657
June 2016 ¥2,035 ¥2,436
May 2016 ¥2,235 ¥2,676
April 2016 ¥2,152 ¥2,576
March 2016 ¥2,106 ¥2,521
February 2016 ¥1,900 ¥2,275
January 2016 ¥2,002 ¥2,419
December 2015 ¥2,214 ¥2,675
November 2015 ¥2,157 ¥2,606
October 2015 ¥2,026 ¥2,448
September 2015 ¥1,862 ¥2,250
August 2015 ¥1,981 ¥2,394
July 2015 ¥2,228 ¥2,717
June 2015 ¥2,188 ¥2,668
May 2015 ¥2,135 ¥2,604
April 2015 ¥2,062 ¥2,515
March 2015 ¥2,363 ¥2,881
February 2015 ¥2,013 ¥2,455
January 2015 ¥1,978 ¥2,434
December 2014 ¥2,021 ¥2,487
November 2014 ¥1,981 ¥2,437
October 2014 ¥1,983 ¥2,440
September 2014 ¥1,864 ¥2,294
August 2014 ¥1,788 ¥2,200
July 2014 ¥1,762 ¥2,188
June 2014 ¥1,724 ¥2,141
May 2014 ¥1,658 ¥2,058
April 2014 ¥1,649 ¥2,048
March 2014 ¥1,622 ¥2,014
February 2014 ¥1,505 ¥1,869
January 2014 ¥1,528 ¥1,917
December 2013 ¥1,606 ¥2,015
November 2013 ¥1,533 ¥1,923
October 2013 ¥1,467 ¥1,840
September 2013 ¥1,453 ¥1,822
August 2013 ¥1,428 ¥1,791
July 2013 ¥1,424 ¥1,806
June 2013 ¥1,529 ¥1,939
May 2013 ¥1,412 ¥1,790
April 2013 ¥1,524 ¥1,932
March 2013 ¥1,671 ¥2,119
February 2013 ¥1,394 ¥1,767
January 2013 ¥1,335 ¥1,713
December 2012 ¥1,376 ¥1,765
November 2012 ¥1,327 ¥1,702
October 2012 ¥1,313 ¥1,684
September 2012 ¥1,409 ¥1,808
August 2012 ¥1,420 ¥1,822
July 2012 ¥1,336 ¥1,733
June 2012 ¥1,312 ¥1,701
May 2012 ¥1,246 ¥1,616
April 2012 ¥1,325 ¥1,718
March 2012 ¥1,182 ¥1,533
February 2012 ¥1,138 ¥1,476
January 2012 ¥1,132 ¥1,487
December 2011 ¥1,082 ¥1,421
November 2011 ¥1,113 ¥1,462
October 2011 ¥1,073 ¥1,409
September 2011 ¥1,180 ¥1,550
August 2011 ¥1,041 ¥1,367
July 2011 ¥1,016 ¥1,354
June 2011 ¥947 ¥1,262
May 2011 ¥919 ¥1,224
April 2011 ¥942 ¥1,255
March 2011 ¥943 ¥1,257
February 2011 ¥980 ¥1,305
January 2011 ¥931 ¥1,261
December 2010 ¥933 ¥1,263
November 2010 ¥848 ¥1,148
October 2010 ¥770 ¥1,043
September 2010 ¥837 ¥1,133
August 2010 ¥813 ¥1,101
July 2010 ¥845 ¥1,161
June 2010 ¥871 ¥1,197
May 2010 ¥829 ¥1,139
April 2010 ¥918 ¥1,262
March 2010 ¥917 ¥1,261
February 2010 ¥883 ¥1,214
January 2010 ¥883 ¥1,231
December 2009 ¥877 ¥1,223
November 2009 ¥883 ¥1,231
October 2009 ¥955 ¥1,332
September 2009 ¥1,028 ¥1,434
August 2009 ¥1,017 ¥1,419
July 2009 ¥953 ¥1,346
June 2009 ¥977 ¥1,379
May 2009 ¥935 ¥1,320
April 2009 ¥861 ¥1,216
March 2009 ¥972 ¥1,373
February 2009 ¥1,002 ¥1,415
January 2009 ¥1,031 ¥1,475
December 2008 ¥1,050 ¥1,503
November 2008 ¥1,012 ¥1,449
October 2008 ¥977 ¥1,398
September 2008 ¥908 ¥1,300
August 2008 ¥1,068 ¥1,529
July 2008 ¥1,065 ¥1,540
June 2008 ¥982 ¥1,420
May 2008 ¥1,027 ¥1,485
April 2008 ¥1,007 ¥1,457
March 2008 ¥861 ¥1,245
February 2008 ¥946 ¥1,368
January 2008 ¥878 ¥1,287
December 2007 ¥947 ¥1,388
November 2007 ¥994 ¥1,456
October 2007 ¥1,174 ¥1,720
September 2007 ¥1,107 ¥1,622
August 2007 ¥1,166 ¥1,709
July 2007 ¥1,197 ¥1,770
June 2007 ¥1,318 ¥1,950
May 2007 ¥1,251 ¥1,850
April 2007 ¥1,095 ¥1,619
March 2007 ¥1,145 ¥1,693
February 2007 ¥1,080 ¥1,598
January 2007 ¥1,025 ¥1,530
December 2006 ¥938 ¥1,400
November 2006 ¥908 ¥1,355
October 2006 ¥941 ¥1,405
September 2006 ¥932 ¥1,391
August 2006 ¥958 ¥1,430
July 2006 ¥896 ¥1,351
June 2006 ¥990 ¥1,493
May 2006 ¥1,005 ¥1,515
April 2006 ¥1,045 ¥1,575
March 2006 ¥1,078 ¥1,625
February 2006 ¥1,116 ¥1,682
January 2006 ¥1,234 ¥1,878
December 2005 ¥1,225 ¥1,865
November 2005 ¥1,330 ¥2,025
October 2005 ¥1,150 ¥1,750
September 2005 ¥989 ¥1,506
August 2005 ¥903 ¥1,375
July 2005 ¥934 ¥1,434
June 2005 ¥863 ¥1,326
May 2005 ¥869 ¥1,334
April 2005 ¥866 ¥1,330
March 2005 ¥865 ¥1,329
February 2005 ¥849 ¥1,305
January 2005 ¥734 ¥1,154
December 2004 ¥646 ¥1,015
November 2004 ¥616 ¥969
October 2004 ¥635 ¥999
September 2004 ¥653 ¥1,026
August 2004 ¥697 ¥1,096
July 2004 ¥770 ¥1,211
June 2004 ¥811 ¥1,275
May 2004 ¥790 ¥1,242
April 2004 ¥811 ¥1,275
March 2004 ¥825 ¥1,297

9948.T

Price: ¥2,885

52 week price:
2338.00
3325.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.86%

Forward Dividend Yield: 2.56%

Payout Ratio: 34.55%

Payout Ratio Range:
29.37%
40.65%

Dividend Per Share: 74.00 JPY

Earnings Per Share: 214.04 JPY

P/E Ratio: 16.22

Exchange: JPX

Sector: Consumer Cyclical

Industry: Department Stores

Market Capitalization: 159.2 billion

Average Dividend Frequency: 2

Years Paying Dividends: 20

DGR3: 5.13%

DGR5: 3.91%

DGR10: 3.84%

Links: