TAKIHYO CO LTD - Price History
Monthly price history for 9982.T (TAKIHYO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,187 | ¥1,187 |
| April 2024 | ¥1,211 | ¥1,211 |
| March 2024 | ¥1,261 | ¥1,261 |
| February 2024 | ¥1,224 | ¥1,224 |
| January 2024 | ¥1,164 | ¥1,178 |
| December 2023 | ¥993 | ¥1,005 |
| November 2023 | ¥1,006 | ¥1,018 |
| October 2023 | ¥976 | ¥988 |
| September 2023 | ¥1,149 | ¥1,163 |
| August 2023 | ¥1,085 | ¥1,098 |
| July 2023 | ¥1,119 | ¥1,143 |
| June 2023 | ¥941 | ¥961 |
| May 2023 | ¥926 | ¥945 |
| April 2023 | ¥980 | ¥1,001 |
| March 2023 | ¥982 | ¥1,003 |
| February 2023 | ¥932 | ¥952 |
| January 2023 | ¥872 | ¥899 |
| December 2022 | ¥822 | ¥847 |
| November 2022 | ¥873 | ¥900 |
| October 2022 | ¥719 | ¥741 |
| September 2022 | ¥741 | ¥764 |
| August 2022 | ¥746 | ¥769 |
| July 2022 | ¥787 | ¥822 |
| June 2022 | ¥935 | ¥976 |
| May 2022 | ¥988 | ¥1,032 |
| April 2022 | ¥1,050 | ¥1,096 |
| March 2022 | ¥1,155 | ¥1,206 |
| February 2022 | ¥1,165 | ¥1,217 |
| January 2022 | ¥1,330 | ¥1,400 |
| December 2021 | ¥1,519 | ¥1,599 |
| November 2021 | ¥1,606 | ¥1,690 |
| October 2021 | ¥1,692 | ¥1,781 |
| September 2021 | ¥1,806 | ¥1,901 |
| August 2021 | ¥1,710 | ¥1,800 |
| July 2021 | ¥1,761 | ¥1,864 |
| June 2021 | ¥1,764 | ¥1,867 |
| May 2021 | ¥1,709 | ¥1,809 |
| April 2021 | ¥1,763 | ¥1,866 |
| March 2021 | ¥1,772 | ¥1,876 |
| February 2021 | ¥1,653 | ¥1,750 |
| January 2021 | ¥1,762 | ¥1,875 |
| December 2020 | ¥1,775 | ¥1,889 |
| November 2020 | ¥1,761 | ¥1,874 |
| October 2020 | ¥1,622 | ¥1,726 |
| September 2020 | ¥1,788 | ¥1,903 |
| August 2020 | ¥1,603 | ¥1,706 |
| July 2020 | ¥1,722 | ¥1,843 |
| June 2020 | ¥1,737 | ¥1,859 |
| May 2020 | ¥1,602 | ¥1,714 |
| April 2020 | ¥1,517 | ¥1,623 |
| March 2020 | ¥1,438 | ¥1,539 |
| February 2020 | ¥1,322 | ¥1,415 |
| January 2020 | ¥1,750 | ¥1,895 |
| December 2019 | ¥1,727 | ¥1,870 |
| November 2019 | ¥1,781 | ¥1,928 |
| October 2019 | ¥1,756 | ¥1,901 |
| September 2019 | ¥1,681 | ¥1,820 |
| August 2019 | ¥1,638 | ¥1,773 |
| July 2019 | ¥1,700 | ¥1,862 |
| June 2019 | ¥1,639 | ¥1,795 |
| May 2019 | ¥1,617 | ¥1,771 |
| April 2019 | ¥1,666 | ¥1,825 |
| March 2019 | ¥1,601 | ¥1,753 |
| February 2019 | ¥1,667 | ¥1,826 |
| January 2019 | ¥1,587 | ¥1,757 |
| December 2018 | ¥1,526 | ¥1,690 |
| November 2018 | ¥1,776 | ¥1,967 |
| October 2018 | ¥1,776 | ¥1,967 |
| September 2018 | ¥1,937 | ¥2,145 |
| August 2018 | ¥1,992 | ¥2,206 |
| July 2018 | ¥2,103 | ¥2,350 |
| June 2018 | ¥2,169 | ¥2,423 |
| May 2018 | ¥2,104 | ¥2,351 |
| April 2018 | ¥2,113 | ¥2,361 |
| March 2018 | ¥2,097 | ¥2,343 |
| February 2018 | ¥2,013 | ¥2,249 |
| January 2018 | ¥2,062 | ¥2,324 |
| December 2017 | ¥2,109 | ¥2,377 |
| November 2017 | ¥2,101 | ¥2,368 |
| October 2017 | ¥2,077 | ¥2,341 |
| September 2017 | ¥2,052 | ¥2,313 |
| August 2017 | ¥2,084 | ¥2,349 |
| July 2017 | ¥2,055 | ¥2,320 |
| June 2017 | ¥2,082 | ¥2,350 |
| May 2017 | ¥2,015 | ¥2,275 |
| April 2017 | ¥1,998 | ¥2,255 |
| March 2017 | ¥1,993 | ¥2,250 |
| February 2017 | ¥2,037 | ¥2,300 |
| January 2017 | ¥2,060 | ¥2,345 |
| December 2016 | ¥1,999 | ¥2,275 |
| November 2016 | ¥1,893 | ¥2,155 |
| October 2016 | ¥1,924 | ¥2,190 |
| September 2016 | ¥1,871 | ¥2,130 |
| August 2016 | ¥1,863 | ¥2,120 |
| July 2016 | ¥1,936 | ¥2,225 |
| June 2016 | ¥1,853 | ¥2,130 |
| May 2016 | ¥1,940 | ¥2,230 |
| April 2016 | ¥1,836 | ¥2,110 |
| March 2016 | ¥2,001 | ¥2,300 |
| February 2016 | ¥1,923 | ¥2,210 |
| January 2016 | ¥2,023 | ¥2,345 |
| December 2015 | ¥2,165 | ¥2,510 |
| November 2015 | ¥2,087 | ¥2,420 |
| October 2015 | ¥1,980 | ¥2,295 |
| September 2015 | ¥1,885 | ¥2,185 |
| August 2015 | ¥1,945 | ¥2,255 |
| July 2015 | ¥2,018 | ¥2,360 |
| June 2015 | ¥2,035 | ¥2,380 |
| May 2015 | ¥2,043 | ¥2,390 |
| April 2015 | ¥2,026 | ¥2,370 |
| March 2015 | ¥1,975 | ¥2,310 |
| February 2015 | ¥1,919 | ¥2,245 |
| January 2015 | ¥1,749 | ¥2,065 |
| December 2014 | ¥1,745 | ¥2,060 |
| November 2014 | ¥1,741 | ¥2,055 |
| October 2014 | ¥1,745 | ¥2,060 |
| September 2014 | ¥1,775 | ¥2,095 |
| August 2014 | ¥1,766 | ¥2,085 |
| July 2014 | ¥1,779 | ¥2,120 |
| June 2014 | ¥1,770 | ¥2,110 |
| May 2014 | ¥1,720 | ¥2,050 |
| April 2014 | ¥1,703 | ¥2,030 |
| March 2014 | ¥1,737 | ¥2,070 |
| February 2014 | ¥1,703 | ¥2,030 |
| January 2014 | ¥1,708 | ¥2,055 |
| December 2013 | ¥1,716 | ¥2,065 |
| November 2013 | ¥1,662 | ¥2,000 |
| October 2013 | ¥1,683 | ¥2,025 |
| September 2013 | ¥1,737 | ¥2,090 |
| August 2013 | ¥1,716 | ¥2,065 |
| July 2013 | ¥1,745 | ¥2,120 |
| June 2013 | ¥1,770 | ¥2,150 |
| May 2013 | ¥1,725 | ¥2,095 |
| April 2013 | ¥1,811 | ¥2,200 |
| March 2013 | ¥1,717 | ¥2,085 |
| February 2013 | ¥1,807 | ¥2,195 |
| January 2013 | ¥1,885 | ¥2,310 |
| December 2012 | ¥1,759 | ¥2,155 |
| November 2012 | ¥1,632 | ¥2,000 |
| October 2012 | ¥1,677 | ¥2,055 |
| September 2012 | ¥1,820 | ¥2,230 |
| August 2012 | ¥1,877 | ¥2,300 |
| July 2012 | ¥1,728 | ¥2,135 |
| June 2012 | ¥1,691 | ¥2,090 |
| May 2012 | ¥1,756 | ¥2,170 |
| April 2012 | ¥1,881 | ¥2,325 |
| March 2012 | ¥1,869 | ¥2,310 |
| February 2012 | ¥1,829 | ¥2,260 |
| January 2012 | ¥1,809 | ¥2,245 |
| December 2011 | ¥1,672 | ¥2,075 |
| November 2011 | ¥1,736 | ¥2,155 |
| October 2011 | ¥1,748 | ¥2,170 |
| September 2011 | ¥1,793 | ¥2,225 |
| August 2011 | ¥1,664 | ¥2,065 |
| July 2011 | ¥1,664 | ¥2,085 |
| June 2011 | ¥1,676 | ¥2,100 |
| May 2011 | ¥1,576 | ¥1,975 |
| April 2011 | ¥1,540 | ¥1,930 |
| March 2011 | ¥1,536 | ¥1,925 |
| February 2011 | ¥1,624 | ¥2,035 |
| January 2011 | ¥1,620 | ¥2,050 |
| December 2010 | ¥1,609 | ¥2,035 |
| November 2010 | ¥1,486 | ¥1,880 |
| October 2010 | ¥1,537 | ¥1,945 |
| September 2010 | ¥1,482 | ¥1,875 |
| August 2010 | ¥1,431 | ¥1,810 |
| July 2010 | ¥1,514 | ¥1,935 |
| June 2010 | ¥1,600 | ¥2,045 |
| May 2010 | ¥1,529 | ¥1,955 |
| April 2010 | ¥1,878 | ¥2,400 |
| March 2010 | ¥1,850 | ¥2,365 |
| February 2010 | ¥1,760 | ¥2,250 |
| January 2010 | ¥1,819 | ¥2,325 |
| December 2009 | ¥1,866 | ¥2,385 |
| November 2009 | ¥1,854 | ¥2,370 |
| October 2009 | ¥1,862 | ¥2,380 |
| September 2009 | ¥1,948 | ¥2,490 |
| August 2009 | ¥1,885 | ¥2,410 |
| July 2009 | ¥1,893 | ¥2,420 |
| June 2009 | ¥1,909 | ¥2,440 |
| May 2009 | ¥1,940 | ¥2,480 |
| April 2009 | ¥1,619 | ¥2,070 |
| March 2009 | ¥1,717 | ¥2,195 |
| February 2009 | ¥1,788 | ¥2,285 |
| January 2009 | ¥1,964 | ¥2,510 |
| December 2008 | ¥1,842 | ¥2,355 |
| November 2008 | ¥1,330 | ¥1,700 |
| October 2008 | ¥1,373 | ¥1,755 |
| September 2008 | ¥1,040 | ¥1,330 |
| August 2008 | ¥1,342 | ¥1,715 |
| July 2008 | ¥1,400 | ¥1,790 |
| June 2008 | ¥1,279 | ¥1,635 |
| May 2008 | ¥1,326 | ¥1,695 |
| April 2008 | ¥1,287 | ¥1,645 |
| March 2008 | ¥1,369 | ¥1,750 |
| February 2008 | ¥1,381 | ¥1,765 |
| January 2008 | ¥1,483 | ¥1,915 |
| December 2007 | ¥1,564 | ¥2,020 |
| November 2007 | ¥1,634 | ¥2,110 |
| October 2007 | ¥1,615 | ¥2,085 |
| September 2007 | ¥1,510 | ¥1,950 |
| August 2007 | ¥1,862 | ¥2,405 |
| July 2007 | ¥2,078 | ¥2,705 |
| June 2007 | ¥2,201 | ¥2,865 |
| May 2007 | ¥2,181 | ¥2,840 |
| April 2007 | ¥2,327 | ¥3,030 |
| March 2007 | ¥2,204 | ¥2,870 |
| February 2007 | ¥2,254 | ¥2,935 |
| January 2007 | ¥2,282 | ¥2,990 |
| December 2006 | ¥2,072 | ¥2,715 |
| November 2006 | ¥2,183 | ¥2,860 |
| October 2006 | ¥2,286 | ¥2,995 |
| September 2006 | ¥2,263 | ¥2,965 |
| August 2006 | ¥2,370 | ¥3,105 |
| July 2006 | ¥2,461 | ¥3,225 |
| June 2006 | ¥2,759 | ¥3,615 |
| May 2006 | ¥2,438 | ¥3,195 |
| April 2006 | ¥2,133 | ¥2,795 |
| March 2006 | ¥2,026 | ¥2,655 |
| February 2006 | ¥2,019 | ¥2,645 |
| January 2006 | ¥2,152 | ¥2,820 |
| December 2005 | ¥1,858 | ¥2,435 |
| November 2005 | ¥1,751 | ¥2,295 |
| October 2005 | ¥1,577 | ¥2,067 |
| September 2005 | ¥1,722 | ¥2,257 |
| August 2005 | ¥1,019 | ¥1,336 |
| July 2005 | ¥1,028 | ¥1,347 |
| June 2005 | ¥1,040 | ¥1,362 |
| May 2005 | ¥992 | ¥1,300 |
| April 2005 | ¥1,035 | ¥1,356 |
| March 2005 | ¥1,029 | ¥1,349 |
| February 2005 | ¥1,026 | ¥1,344 |
| January 2005 | ¥1,024 | ¥1,349 |
| December 2004 | ¥957 | ¥1,260 |
| November 2004 | ¥910 | ¥1,198 |
| October 2004 | ¥940 | ¥1,238 |
| September 2004 | ¥1,004 | ¥1,322 |
| August 2004 | ¥1,029 | ¥1,356 |
| July 2004 | ¥1,085 | ¥1,442 |
| June 2004 | ¥1,208 | ¥1,607 |
| May 2004 | ¥1,011 | ¥1,344 |
| April 2004 | ¥1,166 | ¥1,550 |
| March 2004 | ¥802 | ¥1,067 |
| February 2004 | ¥676 | ¥899 |
| January 2004 | ¥665 | ¥890 |
| December 2003 | ¥672 | ¥900 |
| November 2003 | ¥643 | ¥861 |
| October 2003 | ¥612 | ¥819 |
| September 2003 | ¥589 | ¥789 |
| August 2003 | ¥498 | ¥667 |
| July 2003 | ¥497 | ¥678 |
| June 2003 | ¥499 | ¥680 |
| May 2003 | ¥432 | ¥589 |
| April 2003 | ¥408 | ¥556 |
| March 2003 | ¥367 | ¥500 |
| February 2003 | ¥359 | ¥489 |
| January 2003 | ¥348 | ¥484 |
| December 2002 | ¥328 | ¥457 |
| November 2002 | ¥320 | ¥446 |
| October 2002 | ¥331 | ¥461 |
| September 2002 | ¥323 | ¥450 |
| August 2002 | ¥347 | ¥483 |
| July 2002 | ¥355 | ¥506 |
| June 2002 | ¥356 | ¥507 |
| May 2002 | ¥367 | ¥522 |
| April 2002 | ¥351 | ¥500 |
| March 2002 | ¥378 | ¥538 |
9982.T
Price: ¥1,187
52 week price:
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 28.41%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 71.66 JPY
P/E Ratio: 16.10
Exchange: JPX
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Market Capitalization: 11.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -16.67%
DGR5: 10.00%