HIMACS LTD - Price History
Monthly price history for 4299.T (HIMACS LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,390 | ¥1,390 |
| April 2024 | ¥1,385 | ¥1,385 |
| March 2024 | ¥1,421 | ¥1,421 |
| February 2024 | ¥1,399 | ¥1,420 |
| January 2024 | ¥1,417 | ¥1,438 |
| December 2023 | ¥1,414 | ¥1,435 |
| November 2023 | ¥1,399 | ¥1,420 |
| October 2023 | ¥1,356 | ¥1,376 |
| September 2023 | ¥1,383 | ¥1,404 |
| August 2023 | ¥1,382 | ¥1,424 |
| July 2023 | ¥1,392 | ¥1,434 |
| June 2023 | ¥1,405 | ¥1,447 |
| May 2023 | ¥1,339 | ¥1,379 |
| April 2023 | ¥1,378 | ¥1,419 |
| March 2023 | ¥1,363 | ¥1,404 |
| February 2023 | ¥1,396 | ¥1,460 |
| January 2023 | ¥1,398 | ¥1,462 |
| December 2022 | ¥1,386 | ¥1,450 |
| November 2022 | ¥1,372 | ¥1,435 |
| October 2022 | ¥1,405 | ¥1,470 |
| September 2022 | ¥1,276 | ¥1,335 |
| August 2022 | ¥1,327 | ¥1,410 |
| July 2022 | ¥1,421 | ¥1,510 |
| June 2022 | ¥1,302 | ¥1,383 |
| May 2022 | ¥1,215 | ¥1,291 |
| April 2022 | ¥1,236 | ¥1,313 |
| March 2022 | ¥1,209 | ¥1,285 |
| February 2022 | ¥1,155 | ¥1,248 |
| January 2022 | ¥1,079 | ¥1,166 |
| December 2021 | ¥1,080 | ¥1,167 |
| November 2021 | ¥1,012 | ¥1,094 |
| October 2021 | ¥1,093 | ¥1,181 |
| September 2021 | ¥1,070 | ¥1,156 |
| August 2021 | ¥1,012 | ¥1,099 |
| July 2021 | ¥1,003 | ¥1,089 |
| June 2021 | ¥1,037 | ¥1,126 |
| May 2021 | ¥981 | ¥1,065 |
| April 2021 | ¥1,038 | ¥1,127 |
| March 2021 | ¥1,142 | ¥1,240 |
| February 2021 | ¥1,252 | ¥1,373 |
| January 2021 | ¥962 | ¥1,055 |
| December 2020 | ¥897 | ¥983 |
| November 2020 | ¥880 | ¥965 |
| October 2020 | ¥876 | ¥960 |
| September 2020 | ¥999 | ¥1,096 |
| August 2020 | ¥945 | ¥1,047 |
| July 2020 | ¥725 | ¥803 |
| June 2020 | ¥835 | ¥925 |
| May 2020 | ¥746 | ¥826 |
| April 2020 | ¥763 | ¥845 |
| March 2020 | ¥713 | ¥790 |
| February 2020 | ¥622 | ¥698 |
| January 2020 | ¥728 | ¥817 |
| December 2019 | ¥784 | ¥880 |
| November 2019 | ¥708 | ¥795 |
| October 2019 | ¥706 | ¥792 |
| September 2019 | ¥686 | ¥770 |
| August 2019 | ¥675 | ¥768 |
| July 2019 | ¥668 | ¥760 |
| June 2019 | ¥658 | ¥748 |
| May 2019 | ¥644 | ¥733 |
| April 2019 | ¥669 | ¥761 |
| March 2019 | ¥686 | ¥780 |
| February 2019 | ¥672 | ¥775 |
| January 2019 | ¥637 | ¥734 |
| December 2018 | ¥614 | ¥708 |
| November 2018 | ¥654 | ¥755 |
| October 2018 | ¥673 | ¥776 |
| September 2018 | ¥705 | ¥812 |
| August 2018 | ¥688 | ¥803 |
| July 2018 | ¥696 | ¥812 |
| June 2018 | ¥657 | ¥768 |
| May 2018 | ¥634 | ¥740 |
| April 2018 | ¥595 | ¥695 |
| March 2018 | ¥606 | ¥708 |
| February 2018 | ¥639 | ¥756 |
| January 2018 | ¥679 | ¥803 |
| December 2017 | ¥646 | ¥764 |
| November 2017 | ¥591 | ¥700 |
| October 2017 | ¥579 | ¥685 |
| September 2017 | ¥564 | ¥668 |
| August 2017 | ¥559 | ¥671 |
| July 2017 | ¥531 | ¥637 |
| June 2017 | ¥575 | ¥691 |
| May 2017 | ¥553 | ¥664 |
| April 2017 | ¥526 | ¥631 |
| March 2017 | ¥520 | ¥624 |
| February 2017 | ¥525 | ¥638 |
| January 2017 | ¥532 | ¥647 |
| December 2016 | ¥468 | ¥569 |
| November 2016 | ¥460 | ¥560 |
| October 2016 | ¥421 | ¥512 |
| September 2016 | ¥396 | ¥481 |
| August 2016 | ¥386 | ¥478 |
| July 2016 | ¥391 | ¥484 |
| June 2016 | ¥383 | ¥474 |
| May 2016 | ¥393 | ¥486 |
| April 2016 | ¥387 | ¥478 |
| March 2016 | ¥402 | ¥497 |
| February 2016 | ¥362 | ¥455 |
| January 2016 | ¥379 | ¥477 |
| December 2015 | ¥401 | ¥505 |
| November 2015 | ¥412 | ¥518 |
| October 2015 | ¥405 | ¥509 |
| September 2015 | ¥383 | ¥481 |
| August 2015 | ¥371 | ¥473 |
| July 2015 | ¥397 | ¥506 |
| June 2015 | ¥374 | ¥477 |
| May 2015 | ¥365 | ¥465 |
| April 2015 | ¥373 | ¥476 |
| March 2015 | ¥438 | ¥558 |
| February 2015 | ¥341 | ¥436 |
| January 2015 | ¥337 | ¥432 |
| December 2014 | ¥340 | ¥435 |
| November 2014 | ¥341 | ¥437 |
| October 2014 | ¥319 | ¥408 |
| September 2014 | ¥330 | ¥422 |
| August 2014 | ¥303 | ¥393 |
| July 2014 | ¥263 | ¥340 |
| June 2014 | ¥266 | ¥345 |
| May 2014 | ¥257 | ¥333 |
| April 2014 | ¥257 | ¥334 |
| March 2014 | ¥257 | ¥333 |
| February 2014 | ¥250 | ¥329 |
| January 2014 | ¥259 | ¥342 |
| December 2013 | ¥246 | ¥324 |
| November 2013 | ¥237 | ¥312 |
| October 2013 | ¥239 | ¥315 |
| September 2013 | ¥237 | ¥312 |
| August 2013 | ¥224 | ¥300 |
| July 2013 | ¥222 | ¥298 |
| June 2013 | ¥212 | ¥284 |
| May 2013 | ¥237 | ¥318 |
| April 2013 | ¥219 | ¥294 |
| March 2013 | ¥216 | ¥290 |
| February 2013 | ¥201 | ¥274 |
| January 2013 | ¥203 | ¥277 |
| December 2012 | ¥189 | ¥257 |
| November 2012 | ¥185 | ¥252 |
| October 2012 | ¥184 | ¥250 |
| September 2012 | ¥185 | ¥252 |
| August 2012 | ¥182 | ¥254 |
| July 2012 | ¥185 | ¥258 |
| June 2012 | ¥185 | ¥258 |
| May 2012 | ¥183 | ¥254 |
| April 2012 | ¥183 | ¥255 |
| March 2012 | ¥185 | ¥257 |
| February 2012 | ¥181 | ¥258 |
| January 2012 | ¥180 | ¥256 |
| December 2011 | ¥180 | ¥256 |
| November 2011 | ¥181 | ¥257 |
| October 2011 | ¥178 | ¥253 |
| September 2011 | ¥175 | ¥249 |
| August 2011 | ¥178 | ¥258 |
| July 2011 | ¥174 | ¥253 |
| June 2011 | ¥178 | ¥258 |
| May 2011 | ¥175 | ¥254 |
| April 2011 | ¥168 | ¥245 |
| March 2011 | ¥172 | ¥250 |
| February 2011 | ¥175 | ¥260 |
| January 2011 | ¥172 | ¥255 |
| December 2010 | ¥171 | ¥253 |
| November 2010 | ¥166 | ¥245 |
| October 2010 | ¥161 | ¥239 |
| September 2010 | ¥164 | ¥243 |
| August 2010 | ¥164 | ¥248 |
| July 2010 | ¥164 | ¥248 |
| June 2010 | ¥164 | ¥248 |
| May 2010 | ¥165 | ¥249 |
| April 2010 | ¥168 | ¥254 |
| March 2010 | ¥166 | ¥251 |
| February 2010 | ¥154 | ¥238 |
| January 2010 | ¥161 | ¥249 |
| December 2009 | ¥157 | ¥242 |
| November 2009 | ¥154 | ¥238 |
| October 2009 | ¥165 | ¥256 |
| September 2009 | ¥165 | ¥255 |
| August 2009 | ¥167 | ¥258 |
| July 2009 | ¥166 | ¥256 |
| June 2009 | ¥166 | ¥256 |
| May 2009 | ¥159 | ¥245 |
| April 2009 | ¥148 | ¥229 |
| March 2009 | ¥145 | ¥225 |
| February 2009 | ¥143 | ¥221 |
| January 2009 | ¥140 | ¥217 |
| December 2008 | ¥137 | ¥212 |
| November 2008 | ¥129 | ¥200 |
| October 2008 | ¥127 | ¥196 |
| September 2008 | ¥166 | ¥256 |
| August 2008 | ¥174 | ¥269 |
| July 2008 | ¥193 | ¥298 |
| June 2008 | ¥200 | ¥310 |
| May 2008 | ¥209 | ¥324 |
| April 2008 | ¥209 | ¥322 |
| March 2008 | ¥215 | ¥332 |
| February 2008 | ¥234 | ¥367 |
| January 2008 | ¥241 | ¥377 |
| December 2007 | ¥252 | ¥395 |
| November 2007 | ¥255 | ¥398 |
| October 2007 | ¥261 | ¥408 |
| September 2007 | ¥262 | ¥409 |
| August 2007 | ¥264 | ¥418 |
| July 2007 | ¥273 | ¥431 |
| June 2007 | ¥274 | ¥433 |
| May 2007 | ¥272 | ¥430 |
| April 2007 | ¥269 | ¥425 |
| March 2007 | ¥280 | ¥443 |
| February 2007 | ¥291 | ¥460 |
| January 2007 | ¥291 | ¥460 |
| December 2006 | ¥281 | ¥444 |
| November 2006 | ¥280 | ¥443 |
| October 2006 | ¥288 | ¥456 |
| September 2006 | ¥289 | ¥456 |
| August 2006 | ¥303 | ¥484 |
| July 2006 | ¥298 | ¥475 |
| June 2006 | ¥303 | ¥483 |
| May 2006 | ¥311 | ¥495 |
| April 2006 | ¥323 | ¥515 |
| March 2006 | ¥341 | ¥545 |
| February 2006 | ¥343 | ¥548 |
| January 2006 | ¥373 | ¥595 |
| December 2005 | ¥356 | ¥568 |
| November 2005 | ¥321 | ¥512 |
| October 2005 | ¥318 | ¥508 |
| September 2005 | ¥318 | ¥508 |
| August 2005 | ¥314 | ¥501 |
| July 2005 | ¥312 | ¥498 |
| June 2005 | ¥319 | ¥508 |
| May 2005 | ¥297 | ¥474 |
| April 2005 | ¥321 | ¥512 |
| March 2005 | ¥345 | ¥550 |
| February 2005 | ¥328 | ¥522 |
| January 2005 | ¥330 | ¥527 |
| December 2004 | ¥283 | ¥452 |
| November 2004 | ¥268 | ¥427 |
| October 2004 | ¥284 | ¥452 |
| September 2004 | ¥306 | ¥488 |
| August 2004 | ¥323 | ¥519 |
| July 2004 | ¥331 | ¥532 |
| June 2004 | ¥354 | ¥569 |
| May 2004 | ¥337 | ¥542 |
| April 2004 | ¥417 | ¥671 |
| March 2004 | ¥426 | ¥685 |
4299.T
Price: ¥1,352
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 43.33%
Payout Ratio Range:
Dividend Per Share: 44.00 JPY
Earnings Per Share: 101.62 JPY
P/E Ratio: 13.85
Exchange: JPX
Sector: Technology
Industry: Software - Application
Market Capitalization: 16.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 28.79%
DGR5: 19.49%
DGR10: 19.43%