WARABEYA NICHIYO HOLDINGS CO LT - Price History
Monthly price history for 2918.T (WARABEYA NICHIYO HOLDINGS CO LT)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | ¥2,358 | ¥2,358 |
| May 2024 | ¥2,358 | ¥2,358 |
| April 2024 | ¥2,407 | ¥2,407 |
| March 2024 | ¥2,787 | ¥2,787 |
| February 2024 | ¥2,732 | ¥2,732 |
| January 2024 | ¥2,834 | ¥2,880 |
| December 2023 | ¥3,370 | ¥3,425 |
| November 2023 | ¥3,429 | ¥3,485 |
| October 2023 | ¥3,400 | ¥3,455 |
| September 2023 | ¥2,781 | ¥2,826 |
| August 2023 | ¥2,680 | ¥2,724 |
| July 2023 | ¥2,649 | ¥2,737 |
| June 2023 | ¥2,145 | ¥2,216 |
| May 2023 | ¥2,171 | ¥2,243 |
| April 2023 | ¥2,165 | ¥2,237 |
| March 2023 | ¥1,752 | ¥1,810 |
| February 2023 | ¥1,798 | ¥1,858 |
| January 2023 | ¥1,840 | ¥1,969 |
| December 2022 | ¥1,723 | ¥1,844 |
| November 2022 | ¥1,727 | ¥1,848 |
| October 2022 | ¥1,645 | ¥1,760 |
| September 2022 | ¥2,071 | ¥2,216 |
| August 2022 | ¥2,120 | ¥2,269 |
| July 2022 | ¥2,069 | ¥2,214 |
| June 2022 | ¥1,653 | ¥1,769 |
| May 2022 | ¥1,540 | ¥1,648 |
| April 2022 | ¥1,546 | ¥1,654 |
| March 2022 | ¥1,661 | ¥1,778 |
| February 2022 | ¥1,714 | ¥1,834 |
| January 2022 | ¥1,765 | ¥1,944 |
| December 2021 | ¥1,874 | ¥2,063 |
| November 2021 | ¥1,673 | ¥1,842 |
| October 2021 | ¥2,024 | ¥2,229 |
| September 2021 | ¥2,324 | ¥2,559 |
| August 2021 | ¥2,188 | ¥2,409 |
| July 2021 | ¥2,111 | ¥2,324 |
| June 2021 | ¥1,968 | ¥2,167 |
| May 2021 | ¥1,732 | ¥1,907 |
| April 2021 | ¥1,765 | ¥1,944 |
| March 2021 | ¥1,534 | ¥1,689 |
| February 2021 | ¥1,426 | ¥1,570 |
| January 2021 | ¥1,445 | ¥1,630 |
| December 2020 | ¥1,256 | ¥1,417 |
| November 2020 | ¥1,234 | ¥1,392 |
| October 2020 | ¥1,323 | ¥1,492 |
| September 2020 | ¥1,383 | ¥1,560 |
| August 2020 | ¥1,326 | ¥1,496 |
| July 2020 | ¥1,352 | ¥1,525 |
| June 2020 | ¥1,505 | ¥1,697 |
| May 2020 | ¥1,556 | ¥1,755 |
| April 2020 | ¥1,393 | ¥1,571 |
| March 2020 | ¥1,554 | ¥1,753 |
| February 2020 | ¥1,440 | ¥1,624 |
| January 2020 | ¥1,571 | ¥1,812 |
| December 2019 | ¥1,511 | ¥1,743 |
| November 2019 | ¥1,585 | ¥1,829 |
| October 2019 | ¥1,652 | ¥1,906 |
| September 2019 | ¥1,707 | ¥1,970 |
| August 2019 | ¥1,519 | ¥1,753 |
| July 2019 | ¥1,491 | ¥1,720 |
| June 2019 | ¥1,440 | ¥1,661 |
| May 2019 | ¥1,421 | ¥1,639 |
| April 2019 | ¥1,546 | ¥1,784 |
| March 2019 | ¥1,577 | ¥1,820 |
| February 2019 | ¥1,600 | ¥1,846 |
| January 2019 | ¥1,550 | ¥1,826 |
| December 2018 | ¥1,633 | ¥1,924 |
| November 2018 | ¥1,661 | ¥1,957 |
| October 2018 | ¥1,557 | ¥1,834 |
| September 2018 | ¥1,706 | ¥2,010 |
| August 2018 | ¥1,857 | ¥2,188 |
| July 2018 | ¥1,944 | ¥2,291 |
| June 2018 | ¥2,157 | ¥2,542 |
| May 2018 | ¥2,336 | ¥2,752 |
| April 2018 | ¥2,361 | ¥2,782 |
| March 2018 | ¥2,245 | ¥2,645 |
| February 2018 | ¥2,172 | ¥2,559 |
| January 2018 | ¥2,337 | ¥2,797 |
| December 2017 | ¥2,670 | ¥3,195 |
| November 2017 | ¥2,503 | ¥2,995 |
| October 2017 | ¥2,339 | ¥2,799 |
| September 2017 | ¥2,398 | ¥2,870 |
| August 2017 | ¥2,303 | ¥2,756 |
| July 2017 | ¥2,489 | ¥2,978 |
| June 2017 | ¥2,591 | ¥3,100 |
| May 2017 | ¥2,570 | ¥3,075 |
| April 2017 | ¥2,296 | ¥2,747 |
| March 2017 | ¥2,158 | ¥2,582 |
| February 2017 | ¥2,102 | ¥2,516 |
| January 2017 | ¥2,019 | ¥2,455 |
| December 2016 | ¥2,031 | ¥2,469 |
| November 2016 | ¥1,977 | ¥2,404 |
| October 2016 | ¥2,084 | ¥2,534 |
| September 2016 | ¥1,739 | ¥2,114 |
| August 2016 | ¥1,554 | ¥1,889 |
| July 2016 | ¥1,778 | ¥2,162 |
| June 2016 | ¥1,550 | ¥1,884 |
| May 2016 | ¥1,749 | ¥2,127 |
| April 2016 | ¥1,686 | ¥2,050 |
| March 2016 | ¥2,039 | ¥2,479 |
| February 2016 | ¥1,940 | ¥2,359 |
| January 2016 | ¥2,023 | ¥2,504 |
| December 2015 | ¥1,855 | ¥2,296 |
| November 2015 | ¥1,917 | ¥2,373 |
| October 2015 | ¥1,913 | ¥2,368 |
| September 2015 | ¥1,678 | ¥2,077 |
| August 2015 | ¥2,293 | ¥2,838 |
| July 2015 | ¥2,695 | ¥3,335 |
| June 2015 | ¥2,385 | ¥2,951 |
| May 2015 | ¥2,223 | ¥2,751 |
| April 2015 | ¥2,171 | ¥2,687 |
| March 2015 | ¥1,805 | ¥2,234 |
| February 2015 | ¥1,602 | ¥1,982 |
| January 2015 | ¥1,567 | ¥1,973 |
| December 2014 | ¥1,612 | ¥2,030 |
| November 2014 | ¥1,595 | ¥2,008 |
| October 2014 | ¥1,548 | ¥1,949 |
| September 2014 | ¥1,564 | ¥1,969 |
| August 2014 | ¥1,577 | ¥1,986 |
| July 2014 | ¥1,644 | ¥2,070 |
| June 2014 | ¥1,628 | ¥2,050 |
| May 2014 | ¥1,568 | ¥1,974 |
| April 2014 | ¥1,514 | ¥1,906 |
| March 2014 | ¥1,548 | ¥1,950 |
| February 2014 | ¥1,529 | ¥1,925 |
| January 2014 | ¥1,621 | ¥2,046 |
| December 2013 | ¥1,509 | ¥1,905 |
| November 2013 | ¥1,499 | ¥1,893 |
| October 2013 | ¥1,450 | ¥1,831 |
| September 2013 | ¥1,377 | ¥1,739 |
| August 2013 | ¥1,244 | ¥1,570 |
| July 2013 | ¥1,203 | ¥1,519 |
| June 2013 | ¥1,202 | ¥1,518 |
| May 2013 | ¥1,325 | ¥1,673 |
| April 2013 | ¥1,312 | ¥1,656 |
| March 2013 | ¥1,214 | ¥1,533 |
| February 2013 | ¥1,165 | ¥1,471 |
| January 2013 | ¥1,168 | ¥1,505 |
| December 2012 | ¥1,242 | ¥1,600 |
| November 2012 | ¥1,172 | ¥1,510 |
| October 2012 | ¥1,266 | ¥1,631 |
| September 2012 | ¥1,050 | ¥1,353 |
| August 2012 | ¥1,056 | ¥1,361 |
| July 2012 | ¥1,055 | ¥1,359 |
| June 2012 | ¥987 | ¥1,272 |
| May 2012 | ¥951 | ¥1,226 |
| April 2012 | ¥1,017 | ¥1,310 |
| March 2012 | ¥1,080 | ¥1,391 |
| February 2012 | ¥831 | ¥1,071 |
| January 2012 | ¥827 | ¥1,085 |
| December 2011 | ¥766 | ¥1,005 |
| November 2011 | ¥723 | ¥949 |
| October 2011 | ¥774 | ¥1,015 |
| September 2011 | ¥782 | ¥1,026 |
| August 2011 | ¥704 | ¥924 |
| July 2011 | ¥715 | ¥938 |
| June 2011 | ¥700 | ¥919 |
| May 2011 | ¥712 | ¥934 |
| April 2011 | ¥732 | ¥960 |
| March 2011 | ¥790 | ¥1,037 |
| February 2011 | ¥815 | ¥1,069 |
| January 2011 | ¥751 | ¥1,005 |
| December 2010 | ¥792 | ¥1,059 |
| November 2010 | ¥719 | ¥962 |
| October 2010 | ¥710 | ¥950 |
| September 2010 | ¥702 | ¥939 |
| August 2010 | ¥740 | ¥990 |
| July 2010 | ¥787 | ¥1,052 |
| June 2010 | ¥815 | ¥1,090 |
| May 2010 | ¥775 | ¥1,037 |
| April 2010 | ¥840 | ¥1,124 |
| March 2010 | ¥826 | ¥1,105 |
| February 2010 | ¥816 | ¥1,091 |
| January 2010 | ¥824 | ¥1,102 |
| December 2009 | ¥778 | ¥1,040 |
| November 2009 | ¥789 | ¥1,055 |
| October 2009 | ¥829 | ¥1,109 |
| September 2009 | ¥879 | ¥1,176 |
| August 2009 | ¥879 | ¥1,175 |
| July 2009 | ¥852 | ¥1,140 |
| June 2009 | ¥864 | ¥1,156 |
| May 2009 | ¥888 | ¥1,187 |
| April 2009 | ¥811 | ¥1,085 |
| March 2009 | ¥924 | ¥1,236 |
| February 2009 | ¥974 | ¥1,303 |
| January 2009 | ¥1,086 | ¥1,452 |
| December 2008 | ¥1,219 | ¥1,630 |
| November 2008 | ¥1,108 | ¥1,482 |
| October 2008 | ¥1,053 | ¥1,408 |
| September 2008 | ¥1,000 | ¥1,337 |
| August 2008 | ¥1,144 | ¥1,530 |
| July 2008 | ¥1,172 | ¥1,567 |
| June 2008 | ¥957 | ¥1,280 |
| May 2008 | ¥998 | ¥1,335 |
| April 2008 | ¥1,043 | ¥1,395 |
| March 2008 | ¥782 | ¥1,046 |
| February 2008 | ¥963 | ¥1,288 |
| January 2008 | ¥1,031 | ¥1,396 |
| December 2007 | ¥1,159 | ¥1,570 |
| November 2007 | ¥1,185 | ¥1,605 |
| October 2007 | ¥1,201 | ¥1,627 |
| September 2007 | ¥1,240 | ¥1,680 |
| August 2007 | ¥1,173 | ¥1,589 |
| July 2007 | ¥1,150 | ¥1,558 |
| June 2007 | ¥1,192 | ¥1,615 |
| May 2007 | ¥1,213 | ¥1,643 |
| April 2007 | ¥1,184 | ¥1,604 |
| March 2007 | ¥1,189 | ¥1,610 |
| February 2007 | ¥1,216 | ¥1,647 |
| January 2007 | ¥1,203 | ¥1,629 |
| December 2006 | ¥1,174 | ¥1,590 |
| November 2006 | ¥1,251 | ¥1,695 |
| October 2006 | ¥1,157 | ¥1,567 |
| September 2006 | ¥1,183 | ¥1,602 |
| August 2006 | ¥1,197 | ¥1,621 |
| July 2006 | ¥1,137 | ¥1,540 |
| June 2006 | ¥1,200 | ¥1,626 |
| May 2006 | ¥1,222 | ¥1,655 |
| April 2006 | ¥1,348 | ¥1,826 |
| March 2006 | ¥1,230 | ¥1,666 |
| February 2006 | ¥1,211 | ¥1,641 |
| January 2006 | ¥1,262 | ¥1,709 |
| December 2005 | ¥1,311 | ¥1,776 |
| November 2005 | ¥1,361 | ¥1,843 |
| October 2005 | ¥1,228 | ¥1,664 |
| September 2005 | ¥1,330 | ¥1,802 |
| August 2005 | ¥1,258 | ¥1,704 |
| July 2005 | ¥1,322 | ¥1,791 |
| June 2005 | ¥1,475 | ¥1,998 |
| May 2005 | ¥1,569 | ¥2,125 |
| April 2005 | ¥1,598 | ¥2,165 |
| March 2005 | ¥1,528 | ¥2,070 |
| February 2005 | ¥1,716 | ¥2,325 |
| January 2005 | ¥1,726 | ¥2,355 |
| December 2004 | ¥1,495 | ¥2,040 |
| November 2004 | ¥1,390 | ¥1,897 |
| October 2004 | ¥1,391 | ¥1,899 |
| September 2004 | ¥1,192 | ¥1,627 |
| August 2004 | ¥1,131 | ¥1,544 |
| July 2004 | ¥1,168 | ¥1,594 |
| June 2004 | ¥1,109 | ¥1,514 |
| May 2004 | ¥1,007 | ¥1,375 |
| April 2004 | ¥1,048 | ¥1,430 |
| March 2004 | ¥1,142 | ¥1,559 |
| February 2004 | ¥945 | ¥1,290 |
| January 2004 | ¥1,108 | ¥1,530 |
| December 2003 | ¥1,105 | ¥1,525 |
| November 2003 | ¥1,087 | ¥1,500 |
| October 2003 | ¥1,166 | ¥1,610 |
| September 2003 | ¥1,064 | ¥1,469 |
| August 2003 | ¥995 | ¥1,373 |
| July 2003 | ¥1,082 | ¥1,494 |
| June 2003 | ¥978 | ¥1,350 |
| May 2003 | ¥985 | ¥1,360 |
| April 2003 | ¥731 | ¥1,009 |
| March 2003 | ¥579 | ¥799 |
| February 2003 | ¥588 | ¥811 |
| January 2003 | ¥596 | ¥840 |
| December 2002 | ¥569 | ¥802 |
| November 2002 | ¥483 | ¥681 |
| October 2002 | ¥497 | ¥700 |
| September 2002 | ¥546 | ¥770 |
| August 2002 | ¥646 | ¥910 |
| July 2002 | ¥667 | ¥940 |
| June 2002 | ¥632 | ¥890 |
| May 2002 | ¥658 | ¥927 |
| April 2002 | ¥659 | ¥929 |
| March 2002 | ¥688 | ¥969 |
| February 2002 | ¥691 | ¥974 |
| January 2002 | ¥676 | ¥971 |
| December 2001 | ¥682 | ¥979 |
| November 2001 | ¥697 | ¥1,000 |
| October 2001 | ¥731 | ¥1,050 |
| September 2001 | ¥627 | ¥900 |
| August 2001 | ¥641 | ¥920 |
| July 2001 | ¥683 | ¥980 |
| June 2001 | ¥732 | ¥1,051 |
| May 2001 | ¥711 | ¥1,020 |
| April 2001 | ¥649 | ¥931 |
| March 2001 | ¥650 | ¥933 |
| February 2001 | ¥634 | ¥910 |
| January 2001 | ¥598 | ¥875 |
2918.T
Price: ¥2,358
52 week price:
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 40.17%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 223.98 JPY
P/E Ratio: 12.54
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 42.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 18.33%
DGR5: 11.00%
DGR10: 30.00%