SUMISEKI HOLDINGS INC - Price History
Monthly price history for 1514.T (SUMISEKI HOLDINGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,954 | ¥1,954 |
| April 2024 | ¥1,326 | ¥1,326 |
| March 2024 | ¥1,387 | ¥1,387 |
| February 2024 | ¥2,765 | ¥2,783 |
| January 2024 | ¥1,707 | ¥1,718 |
| December 2023 | ¥1,088 | ¥1,095 |
| November 2023 | ¥767 | ¥772 |
| October 2023 | ¥528 | ¥531 |
| September 2023 | ¥488 | ¥491 |
| August 2023 | ¥375 | ¥377 |
| July 2023 | ¥342 | ¥344 |
| June 2023 | ¥348 | ¥350 |
| May 2023 | ¥337 | ¥339 |
| April 2023 | ¥328 | ¥330 |
| March 2023 | ¥366 | ¥368 |
| February 2023 | ¥354 | ¥364 |
| January 2023 | ¥409 | ¥420 |
| December 2022 | ¥382 | ¥393 |
| November 2022 | ¥247 | ¥254 |
| October 2022 | ¥203 | ¥209 |
| September 2022 | ¥202 | ¥208 |
| August 2022 | ¥249 | ¥256 |
| July 2022 | ¥210 | ¥216 |
| June 2022 | ¥175 | ¥180 |
| May 2022 | ¥200 | ¥206 |
| April 2022 | ¥178 | ¥183 |
| March 2022 | ¥164 | ¥169 |
| February 2022 | ¥136 | ¥144 |
| January 2022 | ¥132 | ¥140 |
| December 2021 | ¥132 | ¥140 |
| November 2021 | ¥119 | ¥126 |
| October 2021 | ¥149 | ¥157 |
| September 2021 | ¥142 | ¥150 |
| August 2021 | ¥128 | ¥135 |
| July 2021 | ¥123 | ¥130 |
| June 2021 | ¥119 | ¥126 |
| May 2021 | ¥122 | ¥129 |
| April 2021 | ¥119 | ¥126 |
| March 2021 | ¥116 | ¥123 |
| February 2021 | ¥112 | ¥121 |
| January 2021 | ¥103 | ¥111 |
| December 2020 | ¥103 | ¥112 |
| November 2020 | ¥108 | ¥117 |
| October 2020 | ¥115 | ¥125 |
| September 2020 | ¥114 | ¥123 |
| August 2020 | ¥108 | ¥117 |
| July 2020 | ¥103 | ¥112 |
| June 2020 | ¥117 | ¥127 |
| May 2020 | ¥105 | ¥114 |
| April 2020 | ¥103 | ¥112 |
| March 2020 | ¥107 | ¥116 |
| February 2020 | ¥107 | ¥119 |
| January 2020 | ¥123 | ¥136 |
| December 2019 | ¥138 | ¥153 |
| November 2019 | ¥135 | ¥150 |
| October 2019 | ¥125 | ¥139 |
| September 2019 | ¥119 | ¥132 |
| August 2019 | ¥116 | ¥129 |
| July 2019 | ¥120 | ¥133 |
| June 2019 | ¥116 | ¥129 |
| May 2019 | ¥103 | ¥114 |
| April 2019 | ¥107 | ¥119 |
| March 2019 | ¥114 | ¥127 |
| February 2019 | ¥88 | ¥100 |
| January 2019 | ¥87 | ¥99 |
| December 2018 | ¥85 | ¥97 |
| November 2018 | ¥101 | ¥115 |
| October 2018 | ¥107 | ¥122 |
| September 2018 | ¥129 | ¥147 |
| August 2018 | ¥119 | ¥136 |
| July 2018 | ¥127 | ¥145 |
| June 2018 | ¥130 | ¥148 |
| May 2018 | ¥135 | ¥154 |
| April 2018 | ¥146 | ¥167 |
| March 2018 | ¥140 | ¥160 |
| February 2018 | ¥143 | ¥167 |
| January 2018 | ¥159 | ¥185 |
| December 2017 | ¥139 | ¥162 |
| November 2017 | ¥128 | ¥149 |
| October 2017 | ¥142 | ¥165 |
| September 2017 | ¥98 | ¥114 |
| August 2017 | ¥99 | ¥115 |
| July 2017 | ¥94 | ¥109 |
| June 2017 | ¥86 | ¥100 |
| May 2017 | ¥86 | ¥100 |
| April 2017 | ¥81 | ¥94 |
| March 2017 | ¥82 | ¥96 |
| February 2017 | ¥83 | ¥99 |
| January 2017 | ¥82 | ¥98 |
| December 2016 | ¥78 | ¥93 |
| November 2016 | ¥81 | ¥96 |
| October 2016 | ¥77 | ¥92 |
| September 2016 | ¥72 | ¥85 |
| August 2016 | ¥72 | ¥86 |
| July 2016 | ¥72 | ¥86 |
| June 2016 | ¥69 | ¥82 |
| May 2016 | ¥77 | ¥92 |
| April 2016 | ¥77 | ¥92 |
| March 2016 | ¥82 | ¥97 |
| February 2016 | ¥73 | ¥89 |
| January 2016 | ¥83 | ¥101 |
| December 2015 | ¥91 | ¥110 |
| November 2015 | ¥100 | ¥121 |
| October 2015 | ¥94 | ¥114 |
| September 2015 | ¥91 | ¥110 |
| August 2015 | ¥87 | ¥106 |
| July 2015 | ¥101 | ¥122 |
| June 2015 | ¥99 | ¥120 |
| May 2015 | ¥102 | ¥124 |
| April 2015 | ¥101 | ¥122 |
| March 2015 | ¥100 | ¥121 |
| February 2015 | ¥96 | ¥118 |
| January 2015 | ¥95 | ¥117 |
| December 2014 | ¥97 | ¥120 |
| November 2014 | ¥104 | ¥128 |
| October 2014 | ¥97 | ¥119 |
| September 2014 | ¥101 | ¥125 |
| August 2014 | ¥98 | ¥121 |
| July 2014 | ¥99 | ¥122 |
| June 2014 | ¥101 | ¥124 |
| May 2014 | ¥94 | ¥116 |
| April 2014 | ¥103 | ¥127 |
| March 2014 | ¥94 | ¥116 |
| February 2014 | ¥98 | ¥121 |
| January 2014 | ¥105 | ¥130 |
| December 2013 | ¥115 | ¥142 |
| November 2013 | ¥120 | ¥148 |
| October 2013 | ¥121 | ¥149 |
| September 2013 | ¥137 | ¥169 |
| August 2013 | ¥136 | ¥168 |
| July 2013 | ¥93 | ¥115 |
| June 2013 | ¥96 | ¥118 |
| May 2013 | ¥108 | ¥133 |
| April 2013 | ¥122 | ¥150 |
| March 2013 | ¥101 | ¥125 |
| February 2013 | ¥71 | ¥87 |
| January 2013 | ¥79 | ¥98 |
| December 2012 | ¥67 | ¥83 |
| November 2012 | ¥59 | ¥73 |
| October 2012 | ¥57 | ¥70 |
| September 2012 | ¥55 | ¥68 |
| August 2012 | ¥55 | ¥68 |
| July 2012 | ¥57 | ¥70 |
| June 2012 | ¥66 | ¥81 |
| May 2012 | ¥62 | ¥76 |
| April 2012 | ¥71 | ¥88 |
| March 2012 | ¥79 | ¥97 |
| February 2012 | ¥83 | ¥102 |
| January 2012 | ¥77 | ¥95 |
| December 2011 | ¥54 | ¥66 |
| November 2011 | ¥53 | ¥65 |
| October 2011 | ¥57 | ¥70 |
| September 2011 | ¥59 | ¥73 |
| August 2011 | ¥71 | ¥87 |
| July 2011 | ¥82 | ¥101 |
| June 2011 | ¥84 | ¥104 |
| May 2011 | ¥86 | ¥106 |
| April 2011 | ¥92 | ¥114 |
| March 2011 | ¥107 | ¥132 |
| February 2011 | ¥73 | ¥90 |
| January 2011 | ¥68 | ¥84 |
| December 2010 | ¥65 | ¥80 |
| November 2010 | ¥58 | ¥72 |
| October 2010 | ¥56 | ¥69 |
| September 2010 | ¥54 | ¥66 |
| August 2010 | ¥54 | ¥67 |
| July 2010 | ¥65 | ¥80 |
| June 2010 | ¥65 | ¥80 |
| May 2010 | ¥73 | ¥90 |
| April 2010 | ¥85 | ¥105 |
| March 2010 | ¥75 | ¥92 |
| February 2010 | ¥70 | ¥86 |
| January 2010 | ¥81 | ¥100 |
| December 2009 | ¥75 | ¥92 |
| November 2009 | ¥75 | ¥92 |
| October 2009 | ¥81 | ¥100 |
| September 2009 | ¥82 | ¥101 |
| August 2009 | ¥84 | ¥104 |
| July 2009 | ¥84 | ¥103 |
| June 2009 | ¥92 | ¥114 |
| May 2009 | ¥87 | ¥107 |
| April 2009 | ¥75 | ¥92 |
| March 2009 | ¥68 | ¥84 |
| February 2009 | ¥54 | ¥66 |
| January 2009 | ¥67 | ¥82 |
| December 2008 | ¥69 | ¥85 |
| November 2008 | ¥81 | ¥100 |
| October 2008 | ¥97 | ¥119 |
| September 2008 | ¥223 | ¥275 |
| August 2008 | ¥304 | ¥375 |
| July 2008 | ¥393 | ¥485 |
| June 2008 | ¥426 | ¥525 |
| May 2008 | ¥503 | ¥620 |
| April 2008 | ¥341 | ¥420 |
| March 2008 | ¥316 | ¥390 |
| February 2008 | ¥349 | ¥430 |
| January 2008 | ¥329 | ¥405 |
| December 2007 | ¥402 | ¥495 |
| November 2007 | ¥426 | ¥525 |
| October 2007 | ¥483 | ¥595 |
| September 2007 | ¥438 | ¥540 |
| August 2007 | ¥414 | ¥510 |
| July 2007 | ¥523 | ¥645 |
| June 2007 | ¥531 | ¥655 |
| May 2007 | ¥491 | ¥605 |
| April 2007 | ¥507 | ¥625 |
| March 2007 | ¥544 | ¥670 |
| February 2007 | ¥560 | ¥690 |
| January 2007 | ¥515 | ¥635 |
| December 2006 | ¥487 | ¥600 |
| November 2006 | ¥531 | ¥655 |
| October 2006 | ¥625 | ¥770 |
| September 2006 | ¥641 | ¥790 |
| August 2006 | ¥718 | ¥885 |
| July 2006 | ¥710 | ¥875 |
| June 2006 | ¥742 | ¥915 |
| May 2006 | ¥677 | ¥835 |
| April 2006 | ¥909 | ¥1,120 |
| March 2006 | ¥998 | ¥1,230 |
| February 2006 | ¥876 | ¥1,080 |
| January 2006 | ¥1,095 | ¥1,350 |
| December 2005 | ¥1,128 | ¥1,390 |
| November 2005 | ¥657 | ¥810 |
| October 2005 | ¥661 | ¥815 |
| September 2005 | ¥641 | ¥790 |
| August 2005 | ¥592 | ¥730 |
| July 2005 | ¥515 | ¥635 |
| June 2005 | ¥507 | ¥625 |
| May 2005 | ¥523 | ¥645 |
| April 2005 | ¥572 | ¥705 |
| March 2005 | ¥645 | ¥795 |
| February 2005 | ¥681 | ¥840 |
| January 2005 | ¥633 | ¥780 |
| December 2004 | ¥544 | ¥670 |
| November 2004 | ¥604 | ¥745 |
| October 2004 | ¥527 | ¥650 |
| September 2004 | ¥617 | ¥760 |
| August 2004 | ¥519 | ¥640 |
| July 2004 | ¥450 | ¥555 |
| June 2004 | ¥544 | ¥670 |
| May 2004 | ¥511 | ¥630 |
| April 2004 | ¥527 | ¥650 |
| March 2004 | ¥450 | ¥555 |
| February 2004 | ¥308 | ¥380 |
| January 2004 | ¥316 | ¥390 |
| December 2003 | ¥264 | ¥325 |
| November 2003 | ¥243 | ¥300 |
| October 2003 | ¥312 | ¥385 |
| September 2003 | ¥329 | ¥405 |
| August 2003 | ¥304 | ¥375 |
| July 2003 | ¥256 | ¥315 |
| June 2003 | ¥308 | ¥380 |
| May 2003 | ¥223 | ¥275 |
| April 2003 | ¥256 | ¥315 |
| March 2003 | ¥154 | ¥190 |
| February 2003 | ¥150 | ¥185 |
| January 2003 | ¥126 | ¥155 |
| December 2002 | ¥101 | ¥125 |
| November 2002 | ¥126 | ¥155 |
| October 2002 | ¥130 | ¥160 |
| September 2002 | ¥170 | ¥210 |
| August 2002 | ¥235 | ¥290 |
| July 2002 | ¥284 | ¥350 |
| June 2002 | ¥300 | ¥370 |
| May 2002 | ¥333 | ¥410 |
| April 2002 | ¥308 | ¥380 |
| March 2002 | ¥414 | ¥510 |
| February 2002 | ¥446 | ¥550 |
| January 2002 | ¥324 | ¥400 |
| December 2001 | ¥284 | ¥350 |
| November 2001 | ¥422 | ¥520 |
| October 2001 | ¥600 | ¥740 |
| September 2001 | ¥584 | ¥720 |
| August 2001 | ¥722 | ¥890 |
| July 2001 | ¥698 | ¥860 |
| June 2001 | ¥917 | ¥1,130 |
| May 2001 | ¥592 | ¥730 |
| April 2001 | ¥681 | ¥840 |
| March 2001 | ¥560 | ¥690 |
| February 2001 | ¥519 | ¥640 |
| January 2001 | ¥495 | ¥610 |
1514.T
Price: ¥1,954
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 5.56%
Payout Ratio Range:
Dividend Per Share: 7.50 JPY
Earnings Per Share: 134.87 JPY
P/E Ratio: 36.70
Exchange: JPX
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 63.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 23.33%