SATOH & CO LTD - Price History

Monthly price history for 9996.T (SATOH & CO LTD)

DateAdjusted priceReal 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

52 week price:
1155.00
2200.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.68%

Forward Dividend Yield: 2.15%

Payout Ratio: 29.79%

Payout Ratio Range:
29.78%
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%

Links: