NISHIMATSU CONSTRUCTION CO - Price History
Monthly price history for 1820.T (NISHIMATSU CONSTRUCTION CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,557 | ¥4,557 |
| April 2024 | ¥4,568 | ¥4,568 |
| March 2024 | ¥4,472 | ¥4,472 |
| February 2024 | ¥4,449 | ¥4,541 |
| January 2024 | ¥3,974 | ¥4,057 |
| December 2023 | ¥3,846 | ¥3,926 |
| November 2023 | ¥3,834 | ¥3,914 |
| October 2023 | ¥3,559 | ¥3,633 |
| September 2023 | ¥3,633 | ¥3,708 |
| August 2023 | ¥3,542 | ¥3,693 |
| July 2023 | ¥3,553 | ¥3,704 |
| June 2023 | ¥3,357 | ¥3,500 |
| May 2023 | ¥3,213 | ¥3,350 |
| April 2023 | ¥3,424 | ¥3,570 |
| March 2023 | ¥3,285 | ¥3,425 |
| February 2023 | ¥3,410 | ¥3,640 |
| January 2023 | ¥3,799 | ¥4,055 |
| December 2022 | ¥3,668 | ¥3,915 |
| November 2022 | ¥3,668 | ¥3,915 |
| October 2022 | ¥3,392 | ¥3,620 |
| September 2022 | ¥3,556 | ¥3,795 |
| August 2022 | ¥3,659 | ¥4,045 |
| July 2022 | ¥3,600 | ¥3,980 |
| June 2022 | ¥3,677 | ¥4,065 |
| May 2022 | ¥3,718 | ¥4,110 |
| April 2022 | ¥3,460 | ¥3,825 |
| March 2022 | ¥3,320 | ¥3,670 |
| February 2022 | ¥3,343 | ¥3,825 |
| January 2022 | ¥3,321 | ¥3,800 |
| December 2021 | ¥3,186 | ¥3,645 |
| November 2021 | ¥2,958 | ¥3,385 |
| October 2021 | ¥2,871 | ¥3,285 |
| September 2021 | ¥3,037 | ¥3,475 |
| August 2021 | ¥2,958 | ¥3,470 |
| July 2021 | ¥3,026 | ¥3,550 |
| June 2021 | ¥2,949 | ¥3,460 |
| May 2021 | ¥2,864 | ¥3,360 |
| April 2021 | ¥2,475 | ¥2,904 |
| March 2021 | ¥2,393 | ¥2,808 |
| February 2021 | ¥2,180 | ¥2,651 |
| January 2021 | ¥1,992 | ¥2,423 |
| December 2020 | ¥1,738 | ¥2,114 |
| November 2020 | ¥1,595 | ¥1,940 |
| October 2020 | ¥1,664 | ¥2,024 |
| September 2020 | ¥1,716 | ¥2,087 |
| August 2020 | ¥1,659 | ¥2,018 |
| July 2020 | ¥1,603 | ¥1,949 |
| June 2020 | ¥1,762 | ¥2,143 |
| May 2020 | ¥1,733 | ¥2,108 |
| April 2020 | ¥1,688 | ¥2,053 |
| March 2020 | ¥1,703 | ¥2,071 |
| February 2020 | ¥1,782 | ¥2,272 |
| January 2020 | ¥1,923 | ¥2,452 |
| December 2019 | ¥1,938 | ¥2,470 |
| November 2019 | ¥1,873 | ¥2,388 |
| October 2019 | ¥1,780 | ¥2,269 |
| September 2019 | ¥1,577 | ¥2,010 |
| August 2019 | ¥1,490 | ¥1,900 |
| July 2019 | ¥1,621 | ¥2,067 |
| June 2019 | ¥1,629 | ¥2,077 |
| May 2019 | ¥1,630 | ¥2,078 |
| April 2019 | ¥1,887 | ¥2,405 |
| March 2019 | ¥1,924 | ¥2,453 |
| February 2019 | ¥1,950 | ¥2,591 |
| January 2019 | ¥1,906 | ¥2,533 |
| December 2018 | ¥1,884 | ¥2,503 |
| November 2018 | ¥1,970 | ¥2,618 |
| October 2018 | ¥1,977 | ¥2,627 |
| September 2018 | ¥2,164 | ¥2,876 |
| August 2018 | ¥2,003 | ¥2,661 |
| July 2018 | ¥2,397 | ¥3,185 |
| June 2018 | ¥2,393 | ¥3,180 |
| May 2018 | ¥2,363 | ¥3,140 |
| April 2018 | ¥2,269 | ¥3,015 |
| March 2018 | ¥1,985 | ¥2,638 |
| February 2018 | ¥1,964 | ¥2,704 |
| January 2018 | ¥2,251 | ¥3,100 |
| December 2017 | ¥2,295 | ¥3,160 |
| November 2017 | ¥2,364 | ¥3,255 |
| October 2017 | ¥2,483 | ¥3,420 |
| September 2017 | ¥2,360 | ¥3,250 |
| August 2017 | ¥2,200 | ¥3,030 |
| July 2017 | ¥2,306 | ¥3,175 |
| June 2017 | ¥2,164 | ¥2,980 |
| May 2017 | ¥2,211 | ¥3,045 |
| April 2017 | ¥2,059 | ¥2,835 |
| March 2017 | ¥1,990 | ¥2,740 |
| February 2017 | ¥2,043 | ¥2,920 |
| January 2017 | ¥1,977 | ¥2,825 |
| December 2016 | ¥1,980 | ¥2,830 |
| November 2016 | ¥1,966 | ¥2,810 |
| October 2016 | ¥1,718 | ¥2,455 |
| September 2016 | ¥1,641 | ¥2,345 |
| August 2016 | ¥1,648 | ¥2,355 |
| July 2016 | ¥1,784 | ¥2,550 |
| June 2016 | ¥1,665 | ¥2,380 |
| May 2016 | ¥1,627 | ¥2,325 |
| April 2016 | ¥1,665 | ¥2,380 |
| March 2016 | ¥1,690 | ¥2,415 |
| February 2016 | ¥1,495 | ¥2,210 |
| January 2016 | ¥1,468 | ¥2,170 |
| December 2015 | ¥1,556 | ¥2,300 |
| November 2015 | ¥1,641 | ¥2,425 |
| October 2015 | ¥1,634 | ¥2,415 |
| September 2015 | ¥1,678 | ¥2,480 |
| August 2015 | ¥1,844 | ¥2,725 |
| July 2015 | ¥1,533 | ¥2,265 |
| June 2015 | ¥1,553 | ¥2,295 |
| May 2015 | ¥1,556 | ¥2,300 |
| April 2015 | ¥1,499 | ¥2,215 |
| March 2015 | ¥1,441 | ¥2,130 |
| February 2015 | ¥1,507 | ¥2,280 |
| January 2015 | ¥1,577 | ¥2,385 |
| December 2014 | ¥1,643 | ¥2,485 |
| November 2014 | ¥1,620 | ¥2,450 |
| October 2014 | ¥1,768 | ¥2,675 |
| September 2014 | ¥1,640 | ¥2,480 |
| August 2014 | ¥1,835 | ¥2,775 |
| July 2014 | ¥1,630 | ¥2,465 |
| June 2014 | ¥1,425 | ¥2,155 |
| May 2014 | ¥1,319 | ¥1,995 |
| April 2014 | ¥1,213 | ¥1,835 |
| March 2014 | ¥1,104 | ¥1,670 |
| February 2014 | ¥1,129 | ¥1,740 |
| January 2014 | ¥1,161 | ¥1,790 |
| December 2013 | ¥1,084 | ¥1,670 |
| November 2013 | ¥1,019 | ¥1,570 |
| October 2013 | ¥1,119 | ¥1,725 |
| September 2013 | ¥925 | ¥1,425 |
| August 2013 | ¥733 | ¥1,130 |
| July 2013 | ¥746 | ¥1,150 |
| June 2013 | ¥710 | ¥1,095 |
| May 2013 | ¥681 | ¥1,050 |
| April 2013 | ¥603 | ¥930 |
| March 2013 | ¥500 | ¥770 |
| February 2013 | ¥522 | ¥825 |
| January 2013 | ¥541 | ¥855 |
| December 2012 | ¥570 | ¥900 |
| November 2012 | ¥434 | ¥685 |
| October 2012 | ¥396 | ¥625 |
| September 2012 | ¥380 | ¥600 |
| August 2012 | ¥383 | ¥605 |
| July 2012 | ¥427 | ¥674 |
| June 2012 | ¥481 | ¥760 |
| May 2012 | ¥396 | ¥625 |
| April 2012 | ¥544 | ¥860 |
| March 2012 | ¥614 | ¥970 |
| February 2012 | ¥599 | ¥965 |
| January 2012 | ¥521 | ¥840 |
| December 2011 | ¥410 | ¥660 |
| November 2011 | ¥382 | ¥615 |
| October 2011 | ¥403 | ¥650 |
| September 2011 | ¥379 | ¥610 |
| August 2011 | ¥360 | ¥580 |
| July 2011 | ¥357 | ¥575 |
| June 2011 | ¥366 | ¥590 |
| May 2011 | ¥360 | ¥580 |
| April 2011 | ¥379 | ¥610 |
| March 2011 | ¥410 | ¥660 |
| February 2011 | ¥343 | ¥570 |
| January 2011 | ¥325 | ¥540 |
| December 2010 | ¥319 | ¥530 |
| November 2010 | ¥313 | ¥520 |
| October 2010 | ¥259 | ¥430 |
| September 2010 | ¥295 | ¥490 |
| August 2010 | ¥295 | ¥490 |
| July 2010 | ¥322 | ¥535 |
| June 2010 | ¥319 | ¥530 |
| May 2010 | ¥346 | ¥575 |
| April 2010 | ¥404 | ¥670 |
| March 2010 | ¥367 | ¥610 |
| February 2010 | ¥315 | ¥540 |
| January 2010 | ¥306 | ¥525 |
| December 2009 | ¥295 | ¥505 |
| November 2009 | ¥315 | ¥540 |
| October 2009 | ¥408 | ¥700 |
| September 2009 | ¥373 | ¥640 |
| August 2009 | ¥484 | ¥830 |
| July 2009 | ¥379 | ¥650 |
| June 2009 | ¥437 | ¥750 |
| May 2009 | ¥405 | ¥695 |
| April 2009 | ¥248 | ¥425 |
| March 2009 | ¥230 | ¥395 |
| February 2009 | ¥233 | ¥420 |
| January 2009 | ¥255 | ¥460 |
| December 2008 | ¥372 | ¥670 |
| November 2008 | ¥380 | ¥685 |
| October 2008 | ¥558 | ¥1,005 |
| September 2008 | ¥658 | ¥1,185 |
| August 2008 | ¥671 | ¥1,210 |
| July 2008 | ¥749 | ¥1,350 |
| June 2008 | ¥774 | ¥1,395 |
| May 2008 | ¥810 | ¥1,460 |
| April 2008 | ¥652 | ¥1,175 |
| March 2008 | ¥594 | ¥1,070 |
| February 2008 | ¥710 | ¥1,335 |
| January 2008 | ¥788 | ¥1,480 |
| December 2007 | ¥830 | ¥1,560 |
| November 2007 | ¥833 | ¥1,565 |
| October 2007 | ¥942 | ¥1,770 |
| September 2007 | ¥923 | ¥1,735 |
| August 2007 | ¥1,003 | ¥1,885 |
| July 2007 | ¥1,094 | ¥2,055 |
| June 2007 | ¥1,157 | ¥2,175 |
| May 2007 | ¥1,120 | ¥2,105 |
| April 2007 | ¥993 | ¥1,865 |
| March 2007 | ¥1,014 | ¥1,905 |
| February 2007 | ¥1,056 | ¥2,030 |
| January 2007 | ¥1,103 | ¥2,120 |
| December 2006 | ¥1,022 | ¥1,965 |
| November 2006 | ¥994 | ¥1,910 |
| October 2006 | ¥1,051 | ¥2,020 |
| September 2006 | ¥1,147 | ¥2,205 |
| August 2006 | ¥1,139 | ¥2,190 |
| July 2006 | ¥1,064 | ¥2,045 |
| June 2006 | ¥1,111 | ¥2,135 |
| May 2006 | ¥1,157 | ¥2,225 |
| April 2006 | ¥1,238 | ¥2,380 |
| March 2006 | ¥1,254 | ¥2,410 |
| February 2006 | ¥1,264 | ¥2,475 |
| January 2006 | ¥1,430 | ¥2,800 |
| December 2005 | ¥1,236 | ¥2,420 |
| November 2005 | ¥1,282 | ¥2,510 |
| October 2005 | ¥1,368 | ¥2,680 |
| September 2005 | ¥1,213 | ¥2,375 |
| August 2005 | ¥1,080 | ¥2,115 |
| July 2005 | ¥1,031 | ¥2,020 |
| June 2005 | ¥1,021 | ¥2,000 |
| May 2005 | ¥937 | ¥1,835 |
| April 2005 | ¥1,003 | ¥1,965 |
| March 2005 | ¥1,036 | ¥2,030 |
| February 2005 | ¥1,014 | ¥2,030 |
| January 2005 | ¥947 | ¥1,895 |
| December 2004 | ¥892 | ¥1,785 |
| November 2004 | ¥807 | ¥1,615 |
| October 2004 | ¥824 | ¥1,650 |
| September 2004 | ¥852 | ¥1,705 |
| August 2004 | ¥869 | ¥1,740 |
| July 2004 | ¥854 | ¥1,710 |
| June 2004 | ¥952 | ¥1,905 |
| May 2004 | ¥932 | ¥1,865 |
| April 2004 | ¥972 | ¥1,945 |
| March 2004 | ¥1,072 | ¥2,145 |
| February 2004 | ¥946 | ¥1,930 |
| January 2004 | ¥904 | ¥1,845 |
| December 2003 | ¥870 | ¥1,775 |
| November 2003 | ¥887 | ¥1,810 |
| October 2003 | ¥1,125 | ¥2,295 |
| September 2003 | ¥1,046 | ¥2,135 |
| August 2003 | ¥902 | ¥1,840 |
| July 2003 | ¥911 | ¥1,860 |
| June 2003 | ¥1,000 | ¥2,040 |
| May 2003 | ¥904 | ¥1,845 |
| April 2003 | ¥823 | ¥1,680 |
| March 2003 | ¥809 | ¥1,650 |
| February 2003 | ¥819 | ¥1,715 |
| January 2003 | ¥774 | ¥1,620 |
| December 2002 | ¥833 | ¥1,745 |
| November 2002 | ¥845 | ¥1,770 |
| October 2002 | ¥843 | ¥1,765 |
| September 2002 | ¥869 | ¥1,820 |
| August 2002 | ¥809 | ¥1,695 |
| July 2002 | ¥860 | ¥1,800 |
| June 2002 | ¥891 | ¥1,865 |
| May 2002 | ¥914 | ¥1,915 |
| April 2002 | ¥790 | ¥1,655 |
| March 2002 | ¥826 | ¥1,730 |
| February 2002 | ¥827 | ¥1,775 |
| January 2002 | ¥806 | ¥1,730 |
| December 2001 | ¥904 | ¥1,940 |
| November 2001 | ¥948 | ¥2,035 |
| October 2001 | ¥1,102 | ¥2,365 |
| September 2001 | ¥1,249 | ¥2,680 |
| August 2001 | ¥1,372 | ¥2,945 |
| July 2001 | ¥1,235 | ¥2,650 |
| June 2001 | ¥1,123 | ¥2,410 |
| May 2001 | ¥1,076 | ¥2,310 |
| April 2001 | ¥1,228 | ¥2,635 |
| March 2001 | ¥1,034 | ¥2,220 |
| February 2001 | ¥905 | ¥1,985 |
| January 2001 | ¥818 | ¥1,795 |
1820.T
Price: ¥4,559
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.07%
Payout Ratio: 69.16%
Payout Ratio Range:
Dividend Per Share: 186.00 JPY
Earnings Per Share: 300.41 JPY
P/E Ratio: 18.66
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 184.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 24.20%
DGR10: 30.00%
DGR20: 13.19%