NIPPON DENSETSU KOGYO CO - Price History
Monthly price history for 1950.T (NIPPON DENSETSU KOGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,952 | ¥1,952 |
| April 2024 | ¥2,168 | ¥2,168 |
| March 2024 | ¥2,129 | ¥2,129 |
| February 2024 | ¥1,983 | ¥2,023 |
| January 2024 | ¥2,018 | ¥2,058 |
| December 2023 | ¥1,952 | ¥1,991 |
| November 2023 | ¥1,984 | ¥2,024 |
| October 2023 | ¥2,003 | ¥2,043 |
| September 2023 | ¥2,153 | ¥2,196 |
| August 2023 | ¥2,093 | ¥2,135 |
| July 2023 | ¥2,106 | ¥2,148 |
| June 2023 | ¥1,934 | ¥1,973 |
| May 2023 | ¥1,805 | ¥1,841 |
| April 2023 | ¥1,722 | ¥1,756 |
| March 2023 | ¥1,553 | ¥1,584 |
| February 2023 | ¥1,490 | ¥1,523 |
| January 2023 | ¥1,586 | ¥1,621 |
| December 2022 | ¥1,535 | ¥1,569 |
| November 2022 | ¥1,659 | ¥1,695 |
| October 2022 | ¥1,629 | ¥1,665 |
| September 2022 | ¥1,797 | ¥1,836 |
| August 2022 | ¥1,759 | ¥1,797 |
| July 2022 | ¥1,768 | ¥1,807 |
| June 2022 | ¥1,720 | ¥1,758 |
| May 2022 | ¥1,552 | ¥1,586 |
| April 2022 | ¥1,581 | ¥1,616 |
| March 2022 | ¥1,549 | ¥1,583 |
| February 2022 | ¥1,528 | ¥1,592 |
| January 2022 | ¥1,426 | ¥1,485 |
| December 2021 | ¥1,596 | ¥1,662 |
| November 2021 | ¥1,487 | ¥1,549 |
| October 2021 | ¥1,685 | ¥1,755 |
| September 2021 | ¥1,820 | ¥1,896 |
| August 2021 | ¥1,789 | ¥1,863 |
| July 2021 | ¥1,834 | ¥1,910 |
| June 2021 | ¥1,733 | ¥1,805 |
| May 2021 | ¥1,718 | ¥1,789 |
| April 2021 | ¥1,701 | ¥1,772 |
| March 2021 | ¥1,860 | ¥1,937 |
| February 2021 | ¥1,773 | ¥1,881 |
| January 2021 | ¥1,844 | ¥1,956 |
| December 2020 | ¥2,011 | ¥2,133 |
| November 2020 | ¥2,033 | ¥2,157 |
| October 2020 | ¥1,909 | ¥2,025 |
| September 2020 | ¥2,072 | ¥2,198 |
| August 2020 | ¥1,989 | ¥2,110 |
| July 2020 | ¥2,016 | ¥2,139 |
| June 2020 | ¥2,246 | ¥2,383 |
| May 2020 | ¥2,246 | ¥2,383 |
| April 2020 | ¥1,996 | ¥2,117 |
| March 2020 | ¥1,986 | ¥2,107 |
| February 2020 | ¥1,825 | ¥1,969 |
| January 2020 | ¥2,172 | ¥2,343 |
| December 2019 | ¥2,097 | ¥2,262 |
| November 2019 | ¥2,087 | ¥2,251 |
| October 2019 | ¥2,190 | ¥2,362 |
| September 2019 | ¥2,071 | ¥2,234 |
| August 2019 | ¥1,883 | ¥2,031 |
| July 2019 | ¥1,943 | ¥2,096 |
| June 2019 | ¥2,003 | ¥2,161 |
| May 2019 | ¥2,126 | ¥2,293 |
| April 2019 | ¥2,219 | ¥2,394 |
| March 2019 | ¥2,136 | ¥2,304 |
| February 2019 | ¥2,091 | ¥2,289 |
| January 2019 | ¥2,179 | ¥2,386 |
| December 2018 | ¥1,988 | ¥2,177 |
| November 2018 | ¥2,267 | ¥2,482 |
| October 2018 | ¥2,090 | ¥2,288 |
| September 2018 | ¥2,167 | ¥2,373 |
| August 2018 | ¥1,972 | ¥2,159 |
| July 2018 | ¥2,104 | ¥2,304 |
| June 2018 | ¥2,228 | ¥2,439 |
| May 2018 | ¥2,169 | ¥2,375 |
| April 2018 | ¥2,055 | ¥2,250 |
| March 2018 | ¥1,923 | ¥2,105 |
| February 2018 | ¥2,028 | ¥2,257 |
| January 2018 | ¥2,154 | ¥2,397 |
| December 2017 | ¥2,196 | ¥2,443 |
| November 2017 | ¥2,105 | ¥2,342 |
| October 2017 | ¥2,205 | ¥2,453 |
| September 2017 | ¥2,127 | ¥2,367 |
| August 2017 | ¥2,019 | ¥2,246 |
| July 2017 | ¥1,971 | ¥2,193 |
| June 2017 | ¥2,075 | ¥2,309 |
| May 2017 | ¥2,037 | ¥2,266 |
| April 2017 | ¥1,982 | ¥2,205 |
| March 2017 | ¥1,804 | ¥2,007 |
| February 2017 | ¥1,730 | ¥1,951 |
| January 2017 | ¥1,649 | ¥1,860 |
| December 2016 | ¥1,658 | ¥1,870 |
| November 2016 | ¥1,640 | ¥1,849 |
| October 2016 | ¥1,699 | ¥1,916 |
| September 2016 | ¥1,675 | ¥1,889 |
| August 2016 | ¥1,725 | ¥1,945 |
| July 2016 | ¥1,837 | ¥2,072 |
| June 2016 | ¥1,518 | ¥1,712 |
| May 2016 | ¥1,685 | ¥1,900 |
| April 2016 | ¥1,909 | ¥2,153 |
| March 2016 | ¥2,006 | ¥2,262 |
| February 2016 | ¥1,921 | ¥2,191 |
| January 2016 | ¥2,035 | ¥2,321 |
| December 2015 | ¥2,325 | ¥2,651 |
| November 2015 | ¥2,047 | ¥2,334 |
| October 2015 | ¥2,018 | ¥2,301 |
| September 2015 | ¥1,877 | ¥2,140 |
| August 2015 | ¥1,963 | ¥2,238 |
| July 2015 | ¥1,943 | ¥2,216 |
| June 2015 | ¥1,890 | ¥2,155 |
| May 2015 | ¥1,901 | ¥2,168 |
| April 2015 | ¥1,765 | ¥2,013 |
| March 2015 | ¥1,570 | ¥1,790 |
| February 2015 | ¥1,649 | ¥1,902 |
| January 2015 | ¥1,473 | ¥1,699 |
| December 2014 | ¥1,406 | ¥1,622 |
| November 2014 | ¥1,299 | ¥1,498 |
| October 2014 | ¥1,342 | ¥1,548 |
| September 2014 | ¥1,523 | ¥1,757 |
| August 2014 | ¥1,510 | ¥1,742 |
| July 2014 | ¥1,435 | ¥1,655 |
| June 2014 | ¥1,418 | ¥1,636 |
| May 2014 | ¥1,295 | ¥1,494 |
| April 2014 | ¥1,314 | ¥1,516 |
| March 2014 | ¥1,204 | ¥1,389 |
| February 2014 | ¥1,142 | ¥1,332 |
| January 2014 | ¥1,132 | ¥1,320 |
| December 2013 | ¥1,228 | ¥1,432 |
| November 2013 | ¥1,064 | ¥1,241 |
| October 2013 | ¥1,052 | ¥1,227 |
| September 2013 | ¥915 | ¥1,067 |
| August 2013 | ¥821 | ¥957 |
| July 2013 | ¥811 | ¥946 |
| June 2013 | ¥881 | ¥1,027 |
| May 2013 | ¥912 | ¥1,064 |
| April 2013 | ¥937 | ¥1,093 |
| March 2013 | ¥845 | ¥985 |
| February 2013 | ¥792 | ¥937 |
| January 2013 | ¥791 | ¥936 |
| December 2012 | ¥692 | ¥819 |
| November 2012 | ¥610 | ¥721 |
| October 2012 | ¥615 | ¥727 |
| September 2012 | ¥641 | ¥758 |
| August 2012 | ¥621 | ¥735 |
| July 2012 | ¥659 | ¥780 |
| June 2012 | ¥674 | ¥797 |
| May 2012 | ¥591 | ¥699 |
| April 2012 | ¥616 | ¥729 |
| March 2012 | ¥694 | ¥821 |
| February 2012 | ¥652 | ¥783 |
| January 2012 | ¥649 | ¥780 |
| December 2011 | ¥618 | ¥742 |
| November 2011 | ¥582 | ¥699 |
| October 2011 | ¥649 | ¥779 |
| September 2011 | ¥691 | ¥830 |
| August 2011 | ¥647 | ¥777 |
| July 2011 | ¥688 | ¥826 |
| June 2011 | ¥712 | ¥855 |
| May 2011 | ¥673 | ¥808 |
| April 2011 | ¥648 | ¥778 |
| March 2011 | ¥737 | ¥885 |
| February 2011 | ¥647 | ¥787 |
| January 2011 | ¥643 | ¥782 |
| December 2010 | ¥644 | ¥784 |
| November 2010 | ¥639 | ¥778 |
| October 2010 | ¥598 | ¥727 |
| September 2010 | ¥666 | ¥810 |
| August 2010 | ¥634 | ¥771 |
| July 2010 | ¥705 | ¥858 |
| June 2010 | ¥699 | ¥851 |
| May 2010 | ¥669 | ¥814 |
| April 2010 | ¥728 | ¥886 |
| March 2010 | ¥602 | ¥732 |
| February 2010 | ¥578 | ¥715 |
| January 2010 | ¥560 | ¥693 |
| December 2009 | ¥609 | ¥753 |
| November 2009 | ¥543 | ¥672 |
| October 2009 | ¥616 | ¥762 |
| September 2009 | ¥685 | ¥848 |
| August 2009 | ¥744 | ¥921 |
| July 2009 | ¥816 | ¥1,009 |
| June 2009 | ¥820 | ¥1,014 |
| May 2009 | ¥753 | ¥931 |
| April 2009 | ¥681 | ¥843 |
| March 2009 | ¥690 | ¥854 |
| February 2009 | ¥756 | ¥947 |
| January 2009 | ¥868 | ¥1,087 |
| December 2008 | ¥843 | ¥1,055 |
| November 2008 | ¥748 | ¥937 |
| October 2008 | ¥685 | ¥858 |
| September 2008 | ¥696 | ¥872 |
| August 2008 | ¥702 | ¥879 |
| July 2008 | ¥731 | ¥915 |
| June 2008 | ¥769 | ¥963 |
| May 2008 | ¥732 | ¥917 |
| April 2008 | ¥605 | ¥758 |
| March 2008 | ¥538 | ¥674 |
| February 2008 | ¥593 | ¥753 |
| January 2008 | ¥552 | ¥702 |
| December 2007 | ¥588 | ¥747 |
| November 2007 | ¥626 | ¥795 |
| October 2007 | ¥667 | ¥848 |
| September 2007 | ¥656 | ¥834 |
| August 2007 | ¥659 | ¥838 |
| July 2007 | ¥689 | ¥876 |
| June 2007 | ¥684 | ¥869 |
| May 2007 | ¥604 | ¥767 |
| April 2007 | ¥636 | ¥808 |
| March 2007 | ¥670 | ¥851 |
| February 2007 | ¥657 | ¥845 |
| January 2007 | ¥680 | ¥874 |
| December 2006 | ¥641 | ¥824 |
| November 2006 | ¥582 | ¥748 |
| October 2006 | ¥557 | ¥716 |
| September 2006 | ¥596 | ¥766 |
| August 2006 | ¥574 | ¥738 |
| July 2006 | ¥553 | ¥711 |
| June 2006 | ¥591 | ¥760 |
| May 2006 | ¥620 | ¥798 |
| April 2006 | ¥655 | ¥843 |
| March 2006 | ¥675 | ¥868 |
| February 2006 | ¥629 | ¥818 |
| January 2006 | ¥696 | ¥906 |
| December 2005 | ¥588 | ¥765 |
| November 2005 | ¥519 | ¥675 |
| October 2005 | ¥563 | ¥733 |
| September 2005 | ¥609 | ¥793 |
| August 2005 | ¥583 | ¥759 |
| July 2005 | ¥568 | ¥739 |
| June 2005 | ¥531 | ¥691 |
| May 2005 | ¥496 | ¥645 |
| April 2005 | ¥538 | ¥700 |
| March 2005 | ¥492 | ¥640 |
| February 2005 | ¥431 | ¥570 |
| January 2005 | ¥429 | ¥567 |
| December 2004 | ¥399 | ¥528 |
| November 2004 | ¥405 | ¥535 |
| October 2004 | ¥409 | ¥540 |
| September 2004 | ¥402 | ¥531 |
| August 2004 | ¥399 | ¥528 |
| July 2004 | ¥403 | ¥533 |
| June 2004 | ¥386 | ¥510 |
| May 2004 | ¥336 | ¥444 |
| April 2004 | ¥335 | ¥443 |
| March 2004 | ¥337 | ¥445 |
| February 2004 | ¥329 | ¥445 |
| January 2004 | ¥322 | ¥435 |
| December 2003 | ¥317 | ¥429 |
| November 2003 | ¥303 | ¥410 |
| October 2003 | ¥299 | ¥405 |
| September 2003 | ¥306 | ¥414 |
| August 2003 | ¥286 | ¥387 |
| July 2003 | ¥276 | ¥373 |
| June 2003 | ¥290 | ¥392 |
| May 2003 | ¥286 | ¥387 |
| April 2003 | ¥288 | ¥390 |
| March 2003 | ¥316 | ¥428 |
| February 2003 | ¥301 | ¥417 |
| January 2003 | ¥300 | ¥415 |
| December 2002 | ¥306 | ¥423 |
| November 2002 | ¥336 | ¥465 |
| October 2002 | ¥334 | ¥463 |
| September 2002 | ¥324 | ¥449 |
| August 2002 | ¥324 | ¥448 |
| July 2002 | ¥351 | ¥486 |
| June 2002 | ¥340 | ¥470 |
| May 2002 | ¥342 | ¥473 |
| April 2002 | ¥314 | ¥434 |
| March 2002 | ¥314 | ¥435 |
| February 2002 | ¥304 | ¥431 |
| January 2002 | ¥295 | ¥417 |
| December 2001 | ¥301 | ¥426 |
| November 2001 | ¥318 | ¥450 |
| October 2001 | ¥333 | ¥472 |
| September 2001 | ¥343 | ¥486 |
| August 2001 | ¥355 | ¥503 |
| July 2001 | ¥295 | ¥417 |
| June 2001 | ¥295 | ¥418 |
| May 2001 | ¥271 | ¥384 |
| April 2001 | ¥265 | ¥375 |
| March 2001 | ¥244 | ¥345 |
| February 2001 | ¥224 | ¥326 |
| January 2001 | ¥213 | ¥311 |
1950.T
Price: ¥1,952
52 week price:
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 28.54%
Payout Ratio Range:
Dividend Per Share: 42.00 JPY
Earnings Per Share: 164.45 JPY
P/E Ratio: 14.23
Exchange: JPX
Sector: Industrials
Industry: Infrastructure Operations
Market Capitalization: 120.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: -30.00%
DGR5: -18.95%
DGR10: 0.09%
DGR20: 1.88%