JVCKENWOOD CORPORATION - Price History
Monthly price history for 6632.T (JVCKENWOOD CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥822 | ¥822 |
| April 2024 | ¥804 | ¥804 |
| March 2024 | ¥946 | ¥946 |
| February 2024 | ¥819 | ¥830 |
| January 2024 | ¥714 | ¥723 |
| December 2023 | ¥732 | ¥741 |
| November 2023 | ¥757 | ¥767 |
| October 2023 | ¥636 | ¥644 |
| September 2023 | ¥674 | ¥683 |
| August 2023 | ¥628 | ¥636 |
| July 2023 | ¥463 | ¥469 |
| June 2023 | ¥488 | ¥494 |
| May 2023 | ¥494 | ¥500 |
| April 2023 | ¥455 | ¥461 |
| March 2023 | ¥376 | ¥381 |
| February 2023 | ¥392 | ¥402 |
| January 2023 | ¥352 | ¥361 |
| December 2022 | ¥360 | ¥369 |
| November 2022 | ¥361 | ¥370 |
| October 2022 | ¥211 | ¥216 |
| September 2022 | ¥192 | ¥197 |
| August 2022 | ¥200 | ¥205 |
| July 2022 | ¥167 | ¥171 |
| June 2022 | ¥173 | ¥177 |
| May 2022 | ¥185 | ¥190 |
| April 2022 | ¥180 | ¥185 |
| March 2022 | ¥173 | ¥178 |
| February 2022 | ¥175 | ¥186 |
| January 2022 | ¥166 | ¥176 |
| December 2021 | ¥166 | ¥176 |
| November 2021 | ¥156 | ¥165 |
| October 2021 | ¥185 | ¥196 |
| September 2021 | ¥198 | ¥210 |
| August 2021 | ¥196 | ¥208 |
| July 2021 | ¥222 | ¥235 |
| June 2021 | ¥223 | ¥237 |
| May 2021 | ¥219 | ¥232 |
| April 2021 | ¥223 | ¥237 |
| March 2021 | ¥207 | ¥220 |
| February 2021 | ¥170 | ¥185 |
| January 2021 | ¥160 | ¥174 |
| December 2020 | ¥147 | ¥159 |
| November 2020 | ¥130 | ¥141 |
| October 2020 | ¥130 | ¥141 |
| September 2020 | ¥135 | ¥146 |
| August 2020 | ¥145 | ¥157 |
| July 2020 | ¥123 | ¥133 |
| June 2020 | ¥150 | ¥163 |
| May 2020 | ¥162 | ¥176 |
| April 2020 | ¥159 | ¥173 |
| March 2020 | ¥180 | ¥195 |
| February 2020 | ¥197 | ¥219 |
| January 2020 | ¥226 | ¥252 |
| December 2019 | ¥246 | ¥274 |
| November 2019 | ¥250 | ¥278 |
| October 2019 | ¥285 | ¥317 |
| September 2019 | ¥287 | ¥319 |
| August 2019 | ¥275 | ¥306 |
| July 2019 | ¥220 | ¥245 |
| June 2019 | ¥225 | ¥250 |
| May 2019 | ¥208 | ¥231 |
| April 2019 | ¥264 | ¥294 |
| March 2019 | ¥241 | ¥268 |
| February 2019 | ¥241 | ¥274 |
| January 2019 | ¥224 | ¥255 |
| December 2018 | ¥207 | ¥236 |
| November 2018 | ¥253 | ¥288 |
| October 2018 | ¥244 | ¥278 |
| September 2018 | ¥280 | ¥319 |
| August 2018 | ¥278 | ¥316 |
| July 2018 | ¥275 | ¥313 |
| June 2018 | ¥276 | ¥314 |
| May 2018 | ¥317 | ¥361 |
| April 2018 | ¥336 | ¥383 |
| March 2018 | ¥312 | ¥355 |
| February 2018 | ¥345 | ¥400 |
| January 2018 | ¥364 | ¥421 |
| December 2017 | ¥334 | ¥387 |
| November 2017 | ¥298 | ¥345 |
| October 2017 | ¥307 | ¥355 |
| September 2017 | ¥281 | ¥325 |
| August 2017 | ¥252 | ¥292 |
| July 2017 | ¥277 | ¥321 |
| June 2017 | ¥289 | ¥335 |
| May 2017 | ¥251 | ¥291 |
| April 2017 | ¥256 | ¥297 |
| March 2017 | ¥250 | ¥290 |
| February 2017 | ¥242 | ¥285 |
| January 2017 | ¥260 | ¥306 |
| December 2016 | ¥271 | ¥319 |
| November 2016 | ¥270 | ¥318 |
| October 2016 | ¥241 | ¥284 |
| September 2016 | ¥215 | ¥253 |
| August 2016 | ¥206 | ¥243 |
| July 2016 | ¥203 | ¥239 |
| June 2016 | ¥177 | ¥209 |
| May 2016 | ¥228 | ¥269 |
| April 2016 | ¥235 | ¥277 |
| March 2016 | ¥247 | ¥291 |
| February 2016 | ¥253 | ¥303 |
| January 2016 | ¥233 | ¥279 |
| December 2015 | ¥278 | ¥333 |
| November 2015 | ¥293 | ¥351 |
| October 2015 | ¥265 | ¥318 |
| September 2015 | ¥223 | ¥267 |
| August 2015 | ¥222 | ¥266 |
| July 2015 | ¥243 | ¥291 |
| June 2015 | ¥279 | ¥334 |
| May 2015 | ¥301 | ¥361 |
| April 2015 | ¥305 | ¥366 |
| March 2015 | ¥308 | ¥369 |
| February 2015 | ¥322 | ¥391 |
| January 2015 | ¥230 | ¥280 |
| December 2014 | ¥216 | ¥263 |
| November 2014 | ¥225 | ¥273 |
| October 2014 | ¥174 | ¥211 |
| September 2014 | ¥225 | ¥274 |
| August 2014 | ¥230 | ¥279 |
| July 2014 | ¥194 | ¥236 |
| June 2014 | ¥175 | ¥213 |
| May 2014 | ¥157 | ¥191 |
| April 2014 | ¥178 | ¥216 |
| March 2014 | ¥205 | ¥249 |
| February 2014 | ¥186 | ¥226 |
| January 2014 | ¥160 | ¥195 |
| December 2013 | ¥171 | ¥208 |
| November 2013 | ¥157 | ¥191 |
| October 2013 | ¥158 | ¥192 |
| September 2013 | ¥155 | ¥188 |
| August 2013 | ¥165 | ¥201 |
| July 2013 | ¥185 | ¥225 |
| June 2013 | ¥193 | ¥234 |
| May 2013 | ¥217 | ¥264 |
| April 2013 | ¥207 | ¥252 |
| March 2013 | ¥203 | ¥247 |
| February 2013 | ¥201 | ¥249 |
| January 2013 | ¥255 | ¥316 |
| December 2012 | ¥257 | ¥319 |
| November 2012 | ¥234 | ¥290 |
| October 2012 | ¥228 | ¥283 |
| September 2012 | ¥226 | ¥280 |
| August 2012 | ¥223 | ¥276 |
| July 2012 | ¥193 | ¥239 |
| June 2012 | ¥222 | ¥275 |
| May 2012 | ¥210 | ¥261 |
| April 2012 | ¥276 | ¥342 |
| March 2012 | ¥296 | ¥367 |
| February 2012 | ¥300 | ¥377 |
| January 2012 | ¥250 | ¥314 |
| December 2011 | ¥212 | ¥266 |
| November 2011 | ¥251 | ¥316 |
| October 2011 | ¥258 | ¥325 |
| September 2011 | ¥248 | ¥312 |
| August 2011 | ¥287 | ¥361 |
| July 2011 | ¥348 | ¥437 |
| June 2011 | ¥317 | ¥399 |
| May 2011 | ¥315 | ¥396 |
| April 2011 | ¥332 | ¥417 |
| March 2011 | ¥321 | ¥404 |
| February 2011 | ¥355 | ¥446 |
| January 2011 | ¥284 | ¥357 |
| December 2010 | ¥223 | ¥280 |
| November 2010 | ¥271 | ¥341 |
| October 2010 | ¥235 | ¥295 |
| September 2010 | ¥208 | ¥261 |
| August 2010 | ¥164 | ¥206 |
| July 2010 | ¥235 | ¥295 |
| June 2010 | ¥270 | ¥340 |
| May 2010 | ¥310 | ¥390 |
| April 2010 | ¥406 | ¥510 |
| March 2010 | ¥310 | ¥390 |
| February 2010 | ¥310 | ¥390 |
| January 2010 | ¥326 | ¥410 |
| December 2009 | ¥342 | ¥430 |
| November 2009 | ¥278 | ¥350 |
| October 2009 | ¥350 | ¥440 |
| September 2009 | ¥382 | ¥480 |
| August 2009 | ¥414 | ¥520 |
| July 2009 | ¥477 | ¥600 |
| June 2009 | ¥549 | ¥690 |
| May 2009 | ¥557 | ¥700 |
| April 2009 | ¥461 | ¥580 |
| March 2009 | ¥278 | ¥350 |
| February 2009 | ¥262 | ¥330 |
| January 2009 | ¥286 | ¥360 |
| December 2008 | ¥286 | ¥360 |
| November 2008 | ¥318 | ¥400 |
| October 2008 | ¥421 | ¥530 |
| September 2008 | ¥628 | ¥790 |
| August 2008 | ¥763 | ¥960 |
| July 2008 | ¥819 | ¥1,030 |
| June 2008 | ¥914 | ¥1,150 |
| May 2008 | ¥922 | ¥1,160 |
| April 2008 | ¥978 | ¥1,230 |
| March 2008 | ¥875 | ¥1,100 |
| February 2008 | ¥914 | ¥1,150 |
| January 2008 | ¥978 | ¥1,230 |
| December 2007 | ¥1,121 | ¥1,410 |
| November 2007 | ¥1,113 | ¥1,400 |
| October 2007 | ¥1,312 | ¥1,650 |
| September 2007 | ¥1,288 | ¥1,620 |
| August 2007 | ¥1,344 | ¥1,690 |
| July 2007 | ¥1,352 | ¥1,700 |
| June 2007 | ¥1,471 | ¥1,850 |
| May 2007 | ¥1,654 | ¥2,080 |
| April 2007 | ¥1,455 | ¥1,830 |
| March 2007 | ¥1,423 | ¥1,790 |
| February 2007 | ¥1,487 | ¥1,870 |
| January 2007 | ¥1,559 | ¥1,960 |
| December 2006 | ¥1,686 | ¥2,120 |
| November 2006 | ¥1,702 | ¥2,140 |
| October 2006 | ¥1,797 | ¥2,260 |
| September 2006 | ¥1,789 | ¥2,250 |
| August 2006 | ¥1,686 | ¥2,120 |
| July 2006 | ¥1,590 | ¥2,000 |
| June 2006 | ¥1,702 | ¥2,140 |
| May 2006 | ¥1,726 | ¥2,170 |
| April 2006 | ¥2,243 | ¥2,820 |
| March 2006 | ¥2,171 | ¥2,730 |
| February 2006 | ¥2,004 | ¥2,520 |
| January 2006 | ¥2,211 | ¥2,780 |
| December 2005 | ¥1,909 | ¥2,400 |
| November 2005 | ¥1,781 | ¥2,240 |
| October 2005 | ¥1,718 | ¥2,160 |
| September 2005 | ¥1,789 | ¥2,250 |
| August 2005 | ¥1,702 | ¥2,140 |
| July 2005 | ¥1,582 | ¥1,990 |
| June 2005 | ¥1,519 | ¥1,910 |
| May 2005 | ¥1,638 | ¥2,060 |
| April 2005 | ¥1,909 | ¥2,400 |
| March 2005 | ¥1,821 | ¥2,290 |
| February 2005 | ¥1,773 | ¥2,230 |
| January 2005 | ¥1,765 | ¥2,220 |
| December 2004 | ¥1,590 | ¥2,000 |
| November 2004 | ¥1,511 | ¥1,900 |
| October 2004 | ¥1,590 | ¥2,000 |
| September 2004 | ¥1,726 | ¥2,170 |
| August 2004 | ¥1,877 | ¥2,360 |
| July 2004 | ¥1,901 | ¥2,390 |
| June 2004 | ¥2,250 | ¥2,830 |
| May 2004 | ¥2,123 | ¥2,670 |
| April 2004 | ¥2,497 | ¥3,140 |
| March 2004 | ¥2,680 | ¥3,370 |
| February 2004 | ¥2,370 | ¥2,980 |
| January 2004 | ¥2,394 | ¥3,010 |
| December 2003 | ¥2,290 | ¥2,880 |
| November 2003 | ¥1,948 | ¥2,450 |
| October 2003 | ¥2,147 | ¥2,700 |
| September 2003 | ¥2,743 | ¥3,450 |
| August 2003 | ¥2,712 | ¥3,410 |
| July 2003 | ¥2,497 | ¥3,140 |
| June 2003 | ¥2,688 | ¥3,380 |
| May 2003 | ¥2,163 | ¥2,720 |
| April 2003 | ¥1,352 | ¥1,700 |
| March 2003 | ¥1,511 | ¥1,900 |
| February 2003 | ¥1,392 | ¥1,750 |
| January 2003 | ¥1,447 | ¥1,820 |
| December 2002 | ¥1,217 | ¥1,530 |
| November 2002 | ¥748 | ¥940 |
| October 2002 | ¥859 | ¥1,080 |
| September 2002 | ¥835 | ¥1,050 |
| August 2002 | ¥660 | ¥830 |
| July 2002 | ¥867 | ¥1,090 |
| June 2002 | ¥946 | ¥1,190 |
| May 2002 | ¥1,058 | ¥1,330 |
| April 2002 | ¥771 | ¥970 |
| March 2002 | ¥724 | ¥910 |
| February 2002 | ¥700 | ¥880 |
| January 2002 | ¥692 | ¥870 |
| December 2001 | ¥700 | ¥880 |
| November 2001 | ¥700 | ¥880 |
| October 2001 | ¥1,503 | ¥1,890 |
| September 2001 | ¥1,654 | ¥2,080 |
| August 2001 | ¥1,916 | ¥2,410 |
| July 2001 | ¥1,598 | ¥2,010 |
| June 2001 | ¥1,845 | ¥2,320 |
| May 2001 | ¥1,988 | ¥2,500 |
| April 2001 | ¥2,203 | ¥2,770 |
| March 2001 | ¥1,614 | ¥2,030 |
| February 2001 | ¥1,718 | ¥2,160 |
| January 2001 | ¥1,598 | ¥2,010 |
6632.T
Price: ¥822
52 week price:
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 10.78%
Payout Ratio Range:
Dividend Per Share: 8.00 JPY
Earnings Per Share: 83.80 JPY
P/E Ratio: 9.54
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 123.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 1.11%
DGR5: -2.67%
DGR10: 1.18%