SATOH & CO LTD - Price History
Monthly price history for 9996.T (SATOH & CO LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,852 | ¥1,852 |
April 2024 | ¥1,869 | ¥1,869 |
March 2024 | ¥1,900 | ¥1,900 |
February 2024 | ¥2,015 | ¥2,036 |
January 2024 | ¥1,930 | ¥1,950 |
December 2023 | ¥1,633 | ¥1,650 |
November 2023 | ¥1,495 | ¥1,510 |
October 2023 | ¥1,524 | ¥1,540 |
September 2023 | ¥1,513 | ¥1,529 |
August 2023 | ¥1,274 | ¥1,303 |
July 2023 | ¥1,204 | ¥1,232 |
June 2023 | ¥1,169 | ¥1,196 |
May 2023 | ¥1,160 | ¥1,187 |
April 2023 | ¥1,189 | ¥1,216 |
March 2023 | ¥1,174 | ¥1,201 |
February 2023 | ¥1,148 | ¥1,190 |
January 2023 | ¥1,140 | ¥1,182 |
December 2022 | ¥1,090 | ¥1,130 |
November 2022 | ¥1,109 | ¥1,150 |
October 2022 | ¥1,105 | ¥1,146 |
September 2022 | ¥1,106 | ¥1,147 |
August 2022 | ¥1,141 | ¥1,198 |
July 2022 | ¥1,183 | ¥1,242 |
June 2022 | ¥1,193 | ¥1,253 |
May 2022 | ¥1,175 | ¥1,234 |
April 2022 | ¥1,242 | ¥1,304 |
March 2022 | ¥1,264 | ¥1,328 |
February 2022 | ¥1,308 | ¥1,389 |
January 2022 | ¥1,289 | ¥1,368 |
December 2021 | ¥1,402 | ¥1,488 |
November 2021 | ¥1,403 | ¥1,489 |
October 2021 | ¥1,404 | ¥1,491 |
September 2021 | ¥1,413 | ¥1,500 |
August 2021 | ¥1,385 | ¥1,485 |
July 2021 | ¥1,451 | ¥1,556 |
June 2021 | ¥1,426 | ¥1,529 |
May 2021 | ¥1,400 | ¥1,501 |
April 2021 | ¥1,393 | ¥1,494 |
March 2021 | ¥1,403 | ¥1,504 |
February 2021 | ¥1,381 | ¥1,495 |
January 2021 | ¥1,393 | ¥1,509 |
December 2020 | ¥1,369 | ¥1,483 |
November 2020 | ¥1,348 | ¥1,460 |
October 2020 | ¥1,345 | ¥1,457 |
September 2020 | ¥1,391 | ¥1,506 |
August 2020 | ¥1,371 | ¥1,500 |
July 2020 | ¥1,344 | ¥1,470 |
June 2020 | ¥1,485 | ¥1,624 |
May 2020 | ¥1,373 | ¥1,502 |
April 2020 | ¥1,390 | ¥1,520 |
March 2020 | ¥1,265 | ¥1,384 |
February 2020 | ¥1,392 | ¥1,538 |
January 2020 | ¥1,494 | ¥1,650 |
December 2019 | ¥1,510 | ¥1,668 |
November 2019 | ¥1,409 | ¥1,557 |
October 2019 | ¥1,438 | ¥1,589 |
September 2019 | ¥1,429 | ¥1,579 |
August 2019 | ¥1,389 | ¥1,549 |
July 2019 | ¥1,271 | ¥1,418 |
June 2019 | ¥1,444 | ¥1,611 |
May 2019 | ¥1,468 | ¥1,638 |
April 2019 | ¥1,482 | ¥1,653 |
March 2019 | ¥1,485 | ¥1,657 |
February 2019 | ¥1,473 | ¥1,658 |
January 2019 | ¥1,392 | ¥1,566 |
December 2018 | ¥1,476 | ¥1,661 |
November 2018 | ¥1,549 | ¥1,743 |
October 2018 | ¥1,653 | ¥1,860 |
September 2018 | ¥1,617 | ¥1,820 |
August 2018 | ¥1,576 | ¥1,788 |
July 2018 | ¥1,384 | ¥1,571 |
June 2018 | ¥1,414 | ¥1,605 |
May 2018 | ¥1,368 | ¥1,552 |
April 2018 | ¥1,366 | ¥1,550 |
March 2018 | ¥1,342 | ¥1,523 |
February 2018 | ¥1,374 | ¥1,574 |
January 2018 | ¥1,358 | ¥1,556 |
December 2017 | ¥1,266 | ¥1,450 |
November 2017 | ¥1,234 | ¥1,414 |
October 2017 | ¥1,213 | ¥1,390 |
September 2017 | ¥1,177 | ¥1,348 |
August 2017 | ¥1,160 | ¥1,344 |
July 2017 | ¥1,141 | ¥1,322 |
June 2017 | ¥1,044 | ¥1,209 |
May 2017 | ¥965 | ¥1,118 |
April 2017 | ¥992 | ¥1,149 |
March 2017 | ¥1,024 | ¥1,186 |
February 2017 | ¥1,055 | ¥1,238 |
January 2017 | ¥1,002 | ¥1,175 |
December 2016 | ¥951 | ¥1,116 |
November 2016 | ¥904 | ¥1,060 |
October 2016 | ¥925 | ¥1,085 |
September 2016 | ¥898 | ¥1,054 |
August 2016 | ¥878 | ¥1,044 |
July 2016 | ¥882 | ¥1,049 |
June 2016 | ¥881 | ¥1,048 |
May 2016 | ¥894 | ¥1,063 |
April 2016 | ¥902 | ¥1,073 |
March 2016 | ¥906 | ¥1,078 |
February 2016 | ¥924 | ¥1,113 |
January 2016 | ¥889 | ¥1,071 |
December 2015 | ¥1,008 | ¥1,214 |
November 2015 | ¥903 | ¥1,088 |
October 2015 | ¥902 | ¥1,086 |
September 2015 | ¥887 | ¥1,069 |
August 2015 | ¥848 | ¥1,035 |
July 2015 | ¥916 | ¥1,118 |
June 2015 | ¥865 | ¥1,056 |
May 2015 | ¥864 | ¥1,055 |
April 2015 | ¥865 | ¥1,056 |
March 2015 | ¥861 | ¥1,051 |
February 2015 | ¥846 | ¥1,044 |
January 2015 | ¥867 | ¥1,070 |
December 2014 | ¥841 | ¥1,038 |
November 2014 | ¥802 | ¥990 |
October 2014 | ¥774 | ¥955 |
September 2014 | ¥792 | ¥977 |
August 2014 | ¥774 | ¥967 |
July 2014 | ¥800 | ¥999 |
June 2014 | ¥761 | ¥950 |
May 2014 | ¥738 | ¥922 |
April 2014 | ¥747 | ¥933 |
March 2014 | ¥738 | ¥922 |
February 2014 | ¥739 | ¥935 |
January 2014 | ¥735 | ¥930 |
December 2013 | ¥728 | ¥921 |
November 2013 | ¥716 | ¥905 |
October 2013 | ¥716 | ¥905 |
September 2013 | ¥722 | ¥913 |
August 2013 | ¥714 | ¥915 |
July 2013 | ¥716 | ¥917 |
June 2013 | ¥704 | ¥902 |
May 2013 | ¥705 | ¥904 |
April 2013 | ¥717 | ¥919 |
March 2013 | ¥707 | ¥906 |
February 2013 | ¥699 | ¥908 |
January 2013 | ¥690 | ¥896 |
December 2012 | ¥677 | ¥879 |
November 2012 | ¥630 | ¥818 |
October 2012 | ¥615 | ¥798 |
September 2012 | ¥615 | ¥798 |
August 2012 | ¥610 | ¥804 |
July 2012 | ¥609 | ¥803 |
June 2012 | ¥620 | ¥817 |
May 2012 | ¥613 | ¥808 |
April 2012 | ¥616 | ¥812 |
March 2012 | ¥638 | ¥840 |
February 2012 | ¥645 | ¥862 |
January 2012 | ¥630 | ¥841 |
December 2011 | ¥606 | ¥809 |
November 2011 | ¥637 | ¥851 |
October 2011 | ¥623 | ¥832 |
September 2011 | ¥610 | ¥815 |
August 2011 | ¥611 | ¥828 |
July 2011 | ¥606 | ¥821 |
June 2011 | ¥629 | ¥853 |
May 2011 | ¥586 | ¥795 |
April 2011 | ¥612 | ¥830 |
March 2011 | ¥620 | ¥840 |
February 2011 | ¥636 | ¥875 |
January 2011 | ¥625 | ¥860 |
December 2010 | ¥609 | ¥838 |
November 2010 | ¥603 | ¥829 |
October 2010 | ¥581 | ¥799 |
September 2010 | ¥591 | ¥813 |
August 2010 | ¥593 | ¥827 |
July 2010 | ¥596 | ¥832 |
June 2010 | ¥585 | ¥816 |
May 2010 | ¥590 | ¥823 |
April 2010 | ¥623 | ¥870 |
March 2010 | ¥635 | ¥886 |
February 2010 | ¥615 | ¥870 |
January 2010 | ¥576 | ¥815 |
December 2009 | ¥550 | ¥777 |
November 2009 | ¥593 | ¥838 |
October 2009 | ¥624 | ¥883 |
September 2009 | ¥639 | ¥904 |
August 2009 | ¥697 | ¥986 |
July 2009 | ¥686 | ¥970 |
June 2009 | ¥656 | ¥927 |
May 2009 | ¥605 | ¥856 |
April 2009 | ¥596 | ¥843 |
March 2009 | ¥595 | ¥841 |
February 2009 | ¥574 | ¥811 |
January 2009 | ¥587 | ¥830 |
December 2008 | ¥636 | ¥899 |
November 2008 | ¥574 | ¥811 |
October 2008 | ¥595 | ¥841 |
September 2008 | ¥623 | ¥881 |
August 2008 | ¥668 | ¥945 |
July 2008 | ¥673 | ¥951 |
June 2008 | ¥668 | ¥944 |
May 2008 | ¥640 | ¥905 |
April 2008 | ¥641 | ¥906 |
March 2008 | ¥658 | ¥930 |
February 2008 | ¥718 | ¥1,015 |
January 2008 | ¥674 | ¥953 |
December 2007 | ¥682 | ¥965 |
November 2007 | ¥685 | ¥968 |
October 2007 | ¥719 | ¥1,017 |
September 2007 | ¥735 | ¥1,039 |
August 2007 | ¥756 | ¥1,081 |
July 2007 | ¥782 | ¥1,118 |
June 2007 | ¥770 | ¥1,102 |
May 2007 | ¥777 | ¥1,112 |
April 2007 | ¥789 | ¥1,129 |
March 2007 | ¥811 | ¥1,160 |
February 2007 | ¥831 | ¥1,200 |
January 2007 | ¥837 | ¥1,210 |
December 2006 | ¥860 | ¥1,243 |
November 2006 | ¥817 | ¥1,181 |
October 2006 | ¥831 | ¥1,200 |
September 2006 | ¥885 | ¥1,279 |
August 2006 | ¥941 | ¥1,360 |
July 2006 | ¥851 | ¥1,230 |
June 2006 | ¥907 | ¥1,311 |
May 2006 | ¥872 | ¥1,260 |
April 2006 | ¥977 | ¥1,411 |
March 2006 | ¥1,055 | ¥1,525 |
February 2006 | ¥1,080 | ¥1,561 |
January 2006 | ¥1,141 | ¥1,648 |
December 2005 | ¥1,398 | ¥2,020 |
November 2005 | ¥947 | ¥1,368 |
October 2005 | ¥913 | ¥1,319 |
September 2005 | ¥948 | ¥1,370 |
August 2005 | ¥831 | ¥1,200 |
July 2005 | ¥754 | ¥1,090 |
June 2005 | ¥714 | ¥1,031 |
May 2005 | ¥714 | ¥1,031 |
April 2005 | ¥713 | ¥1,030 |
March 2005 | ¥648 | ¥936 |
February 2005 | ¥624 | ¥910 |
January 2005 | ¥605 | ¥882 |
December 2004 | ¥596 | ¥869 |
November 2004 | ¥610 | ¥890 |
October 2004 | ¥621 | ¥905 |
September 2004 | ¥617 | ¥900 |
August 2004 | ¥615 | ¥905 |
July 2004 | ¥623 | ¥918 |
June 2004 | ¥632 | ¥931 |
May 2004 | ¥604 | ¥890 |
April 2004 | ¥604 | ¥890 |
March 2004 | ¥611 | ¥900 |
February 2004 | ¥541 | ¥810 |
January 2004 | ¥487 | ¥729 |
December 2003 | ¥468 | ¥700 |
November 2003 | ¥459 | ¥687 |
October 2003 | ¥468 | ¥701 |
September 2003 | ¥418 | ¥625 |
August 2003 | ¥436 | ¥652 |
July 2003 | ¥391 | ¥585 |
June 2003 | ¥401 | ¥600 |
May 2003 | ¥397 | ¥594 |
April 2003 | ¥387 | ¥579 |
March 2003 | ¥375 | ¥561 |
February 2003 | ¥378 | ¥580 |
January 2003 | ¥372 | ¥571 |
December 2002 | ¥342 | ¥525 |
November 2002 | ¥365 | ¥560 |
October 2002 | ¥366 | ¥562 |
September 2002 | ¥392 | ¥602 |
August 2002 | ¥391 | ¥600 |
July 2002 | ¥391 | ¥600 |
June 2002 | ¥358 | ¥550 |
May 2002 | ¥423 | ¥650 |
April 2002 | ¥415 | ¥637 |
March 2002 | ¥391 | ¥600 |
February 2002 | ¥363 | ¥570 |
January 2002 | ¥350 | ¥550 |
December 2001 | ¥354 | ¥556 |
November 2001 | ¥357 | ¥561 |
October 2001 | ¥363 | ¥571 |
September 2001 | ¥350 | ¥550 |
August 2001 | ¥363 | ¥570 |
July 2001 | ¥379 | ¥595 |
June 2001 | ¥363 | ¥571 |
May 2001 | ¥369 | ¥580 |
April 2001 | ¥351 | ¥551 |
March 2001 | ¥325 | ¥510 |
February 2001 | ¥329 | ¥530 |
January 2001 | ¥396 | ¥639 |
December 2000 | ¥362 | ¥583 |
November 2000 | ¥301 | ¥485 |
October 2000 | ¥273 | ¥440 |
September 2000 | ¥311 | ¥501 |
August 2000 | ¥348 | ¥561 |
July 2000 | ¥354 | ¥570 |
June 2000 | ¥354 | ¥570 |
May 2000 | ¥372 | ¥600 |
April 2000 | ¥385 | ¥620 |
March 2000 | ¥373 | ¥601 |
February 2000 | ¥370 | ¥610 |
January 2000 | ¥400 | ¥660 |
9996.T
Price: ¥1,859
Dividend Yield: 0.02%
Forward Dividend Yield: 2.15%
Payout Ratio: 29.79%
Dividend Per Share: 40.00 JPY
Earnings Per Share: 134.34 JPY
P/E Ratio: 14.84
Exchange: JPX
Sector: Consumer Defensive
Industry: Food Distribution
Market Capitalization: 15.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 1.11%
DGR5: 0.67%
DGR10: 2.71%