NH FOODS LTD - Price History
Monthly price history for 2282.T (NH FOODS LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,786 | ¥4,786 |
| April 2024 | ¥5,185 | ¥5,185 |
| March 2024 | ¥5,094 | ¥5,094 |
| February 2024 | ¥5,135 | ¥5,246 |
| January 2024 | ¥4,951 | ¥5,058 |
| December 2023 | ¥4,679 | ¥4,780 |
| November 2023 | ¥4,301 | ¥4,394 |
| October 2023 | ¥4,434 | ¥4,530 |
| September 2023 | ¥4,376 | ¥4,471 |
| August 2023 | ¥4,422 | ¥4,518 |
| July 2023 | ¥4,017 | ¥4,104 |
| June 2023 | ¥3,818 | ¥3,901 |
| May 2023 | ¥3,719 | ¥3,800 |
| April 2023 | ¥3,886 | ¥3,970 |
| March 2023 | ¥3,754 | ¥3,835 |
| February 2023 | ¥3,578 | ¥3,760 |
| January 2023 | ¥3,711 | ¥3,900 |
| December 2022 | ¥3,497 | ¥3,675 |
| November 2022 | ¥3,521 | ¥3,700 |
| October 2022 | ¥3,373 | ¥3,545 |
| September 2022 | ¥3,625 | ¥3,810 |
| August 2022 | ¥3,797 | ¥3,990 |
| July 2022 | ¥3,830 | ¥4,025 |
| June 2022 | ¥4,039 | ¥4,245 |
| May 2022 | ¥3,730 | ¥3,920 |
| April 2022 | ¥3,906 | ¥4,105 |
| March 2022 | ¥3,949 | ¥4,150 |
| February 2022 | ¥4,014 | ¥4,320 |
| January 2022 | ¥4,098 | ¥4,410 |
| December 2021 | ¥3,847 | ¥4,140 |
| November 2021 | ¥3,596 | ¥3,870 |
| October 2021 | ¥3,722 | ¥4,005 |
| September 2021 | ¥3,931 | ¥4,230 |
| August 2021 | ¥3,963 | ¥4,265 |
| July 2021 | ¥4,103 | ¥4,415 |
| June 2021 | ¥4,014 | ¥4,320 |
| May 2021 | ¥4,065 | ¥4,375 |
| April 2021 | ¥4,530 | ¥4,875 |
| March 2021 | ¥4,409 | ¥4,745 |
| February 2021 | ¥4,091 | ¥4,485 |
| January 2021 | ¥4,086 | ¥4,480 |
| December 2020 | ¥4,141 | ¥4,540 |
| November 2020 | ¥4,063 | ¥4,455 |
| October 2020 | ¥3,894 | ¥4,270 |
| September 2020 | ¥4,277 | ¥4,690 |
| August 2020 | ¥4,382 | ¥4,805 |
| July 2020 | ¥4,218 | ¥4,625 |
| June 2020 | ¥3,945 | ¥4,325 |
| May 2020 | ¥3,630 | ¥3,980 |
| April 2020 | ¥3,516 | ¥3,855 |
| March 2020 | ¥3,434 | ¥3,765 |
| February 2020 | ¥3,626 | ¥4,070 |
| January 2020 | ¥4,299 | ¥4,825 |
| December 2019 | ¥4,018 | ¥4,510 |
| November 2019 | ¥4,089 | ¥4,590 |
| October 2019 | ¥4,049 | ¥4,545 |
| September 2019 | ¥3,871 | ¥4,345 |
| August 2019 | ¥3,635 | ¥4,080 |
| July 2019 | ¥3,613 | ¥4,055 |
| June 2019 | ¥4,111 | ¥4,615 |
| May 2019 | ¥3,911 | ¥4,390 |
| April 2019 | ¥3,982 | ¥4,470 |
| March 2019 | ¥3,550 | ¥3,985 |
| February 2019 | ¥3,541 | ¥4,065 |
| January 2019 | ¥3,746 | ¥4,300 |
| December 2018 | ¥3,602 | ¥4,135 |
| November 2018 | ¥3,668 | ¥4,210 |
| October 2018 | ¥3,398 | ¥3,900 |
| September 2018 | ¥3,655 | ¥4,195 |
| August 2018 | ¥3,533 | ¥4,055 |
| July 2018 | ¥3,868 | ¥4,440 |
| June 2018 | ¥3,899 | ¥4,475 |
| May 2018 | ¥3,899 | ¥4,475 |
| April 2018 | ¥4,169 | ¥4,785 |
| March 2018 | ¥3,798 | ¥4,360 |
| February 2018 | ¥4,141 | ¥4,810 |
| January 2018 | ¥4,515 | ¥5,244 |
| December 2017 | ¥4,732 | ¥5,496 |
| November 2017 | ¥4,747 | ¥5,514 |
| October 2017 | ¥5,613 | ¥6,520 |
| September 2017 | ¥5,329 | ¥6,190 |
| August 2017 | ¥5,562 | ¥6,460 |
| July 2017 | ¥5,622 | ¥6,530 |
| June 2017 | ¥5,880 | ¥6,830 |
| May 2017 | ¥5,984 | ¥6,950 |
| April 2017 | ¥5,458 | ¥6,340 |
| March 2017 | ¥5,147 | ¥5,978 |
| February 2017 | ¥5,071 | ¥5,988 |
| January 2017 | ¥5,208 | ¥6,150 |
| December 2016 | ¥5,344 | ¥6,310 |
| November 2016 | ¥4,990 | ¥5,892 |
| October 2016 | ¥4,258 | ¥5,028 |
| September 2016 | ¥4,126 | ¥4,872 |
| August 2016 | ¥3,836 | ¥4,530 |
| July 2016 | ¥4,239 | ¥5,006 |
| June 2016 | ¥4,222 | ¥4,986 |
| May 2016 | ¥4,383 | ¥5,176 |
| April 2016 | ¥4,117 | ¥4,862 |
| March 2016 | ¥4,200 | ¥4,960 |
| February 2016 | ¥3,971 | ¥4,750 |
| January 2016 | ¥3,881 | ¥4,642 |
| December 2015 | ¥3,976 | ¥4,756 |
| November 2015 | ¥3,978 | ¥4,758 |
| October 2015 | ¥4,232 | ¥5,062 |
| September 2015 | ¥4,073 | ¥4,872 |
| August 2015 | ¥4,682 | ¥5,600 |
| July 2015 | ¥5,041 | ¥6,030 |
| June 2015 | ¥4,672 | ¥5,588 |
| May 2015 | ¥4,508 | ¥5,392 |
| April 2015 | ¥4,374 | ¥5,232 |
| March 2015 | ¥4,628 | ¥5,536 |
| February 2015 | ¥4,479 | ¥5,446 |
| January 2015 | ¥4,805 | ¥5,842 |
| December 2014 | ¥4,339 | ¥5,276 |
| November 2014 | ¥3,920 | ¥4,766 |
| October 2014 | ¥4,170 | ¥5,070 |
| September 2014 | ¥3,826 | ¥4,652 |
| August 2014 | ¥3,622 | ¥4,404 |
| July 2014 | ¥3,491 | ¥4,244 |
| June 2014 | ¥3,255 | ¥3,958 |
| May 2014 | ¥3,257 | ¥3,960 |
| April 2014 | ¥2,913 | ¥3,542 |
| March 2014 | ¥2,528 | ¥3,074 |
| February 2014 | ¥2,620 | ¥3,264 |
| January 2014 | ¥2,833 | ¥3,530 |
| December 2013 | ¥2,899 | ¥3,612 |
| November 2013 | ¥2,655 | ¥3,308 |
| October 2013 | ¥2,302 | ¥2,868 |
| September 2013 | ¥2,255 | ¥2,810 |
| August 2013 | ¥2,217 | ¥2,762 |
| July 2013 | ¥2,424 | ¥3,020 |
| June 2013 | ¥2,435 | ¥3,034 |
| May 2013 | ¥2,307 | ¥2,874 |
| April 2013 | ¥2,402 | ¥2,992 |
| March 2013 | ¥2,490 | ¥3,102 |
| February 2013 | ¥2,289 | ¥2,896 |
| January 2013 | ¥1,955 | ¥2,474 |
| December 2012 | ¥1,889 | ¥2,390 |
| November 2012 | ¥1,942 | ¥2,458 |
| October 2012 | ¥1,565 | ¥1,980 |
| September 2012 | ¥1,584 | ¥2,004 |
| August 2012 | ¥1,664 | ¥2,106 |
| July 2012 | ¥1,630 | ¥2,062 |
| June 2012 | ¥1,664 | ¥2,106 |
| May 2012 | ¥1,479 | ¥1,872 |
| April 2012 | ¥1,620 | ¥2,050 |
| March 2012 | ¥1,661 | ¥2,102 |
| February 2012 | ¥1,649 | ¥2,090 |
| January 2012 | ¥1,527 | ¥1,936 |
| December 2011 | ¥1,508 | ¥1,912 |
| November 2011 | ¥1,510 | ¥1,914 |
| October 2011 | ¥1,560 | ¥1,978 |
| September 2011 | ¥1,598 | ¥2,026 |
| August 2011 | ¥1,497 | ¥1,897 |
| July 2011 | ¥1,696 | ¥2,150 |
| June 2011 | ¥1,814 | ¥2,300 |
| May 2011 | ¥1,802 | ¥2,284 |
| April 2011 | ¥1,764 | ¥2,236 |
| March 2011 | ¥1,655 | ¥2,098 |
| February 2011 | ¥1,776 | ¥2,288 |
| January 2011 | ¥1,684 | ¥2,170 |
| December 2010 | ¥1,647 | ¥2,122 |
| November 2010 | ¥1,554 | ¥2,002 |
| October 2010 | ¥1,453 | ¥1,872 |
| September 2010 | ¥1,586 | ¥2,044 |
| August 2010 | ¥1,566 | ¥2,018 |
| July 2010 | ¥1,765 | ¥2,274 |
| June 2010 | ¥1,714 | ¥2,208 |
| May 2010 | ¥1,765 | ¥2,274 |
| April 2010 | ¥1,847 | ¥2,380 |
| March 2010 | ¥1,836 | ¥2,366 |
| February 2010 | ¥1,664 | ¥2,174 |
| January 2010 | ¥1,746 | ¥2,280 |
| December 2009 | ¥1,645 | ¥2,148 |
| November 2009 | ¥1,638 | ¥2,140 |
| October 2009 | ¥1,643 | ¥2,146 |
| September 2009 | ¥1,767 | ¥2,308 |
| August 2009 | ¥1,724 | ¥2,252 |
| July 2009 | ¥1,776 | ¥2,320 |
| June 2009 | ¥1,867 | ¥2,438 |
| May 2009 | ¥1,756 | ¥2,294 |
| April 2009 | ¥1,551 | ¥2,026 |
| March 2009 | ¥1,569 | ¥2,050 |
| February 2009 | ¥1,449 | ¥1,920 |
| January 2009 | ¥1,739 | ¥2,304 |
| December 2008 | ¥2,033 | ¥2,694 |
| November 2008 | ¥1,805 | ¥2,392 |
| October 2008 | ¥1,996 | ¥2,644 |
| September 2008 | ¥2,391 | ¥3,168 |
| August 2008 | ¥2,687 | ¥3,560 |
| July 2008 | ¥2,581 | ¥3,420 |
| June 2008 | ¥2,171 | ¥2,876 |
| May 2008 | ¥2,100 | ¥2,782 |
| April 2008 | ¥2,011 | ¥2,664 |
| March 2008 | ¥2,222 | ¥2,944 |
| February 2008 | ¥1,923 | ¥2,578 |
| January 2008 | ¥1,787 | ¥2,396 |
| December 2007 | ¥1,681 | ¥2,254 |
| November 2007 | ¥1,625 | ¥2,178 |
| October 2007 | ¥1,732 | ¥2,322 |
| September 2007 | ¥1,904 | ¥2,552 |
| August 2007 | ¥1,869 | ¥2,506 |
| July 2007 | ¥1,926 | ¥2,582 |
| June 2007 | ¥2,223 | ¥2,980 |
| May 2007 | ¥2,199 | ¥2,948 |
| April 2007 | ¥2,178 | ¥2,920 |
| March 2007 | ¥2,150 | ¥2,882 |
| February 2007 | ¥2,185 | ¥2,962 |
| January 2007 | ¥1,996 | ¥2,706 |
| December 2006 | ¥1,918 | ¥2,600 |
| November 2006 | ¥1,788 | ¥2,424 |
| October 2006 | ¥1,908 | ¥2,586 |
| September 2006 | ¥1,958 | ¥2,654 |
| August 2006 | ¥1,937 | ¥2,626 |
| July 2006 | ¥1,990 | ¥2,698 |
| June 2006 | ¥1,956 | ¥2,652 |
| May 2006 | ¥2,085 | ¥2,826 |
| April 2006 | ¥1,987 | ¥2,694 |
| March 2006 | ¥1,819 | ¥2,466 |
| February 2006 | ¥1,682 | ¥2,310 |
| January 2006 | ¥1,784 | ¥2,450 |
| December 2005 | ¥1,803 | ¥2,476 |
| November 2005 | ¥1,786 | ¥2,452 |
| October 2005 | ¥1,873 | ¥2,572 |
| September 2005 | ¥1,789 | ¥2,456 |
| August 2005 | ¥1,729 | ¥2,374 |
| July 2005 | ¥1,870 | ¥2,568 |
| June 2005 | ¥1,877 | ¥2,578 |
| May 2005 | ¥1,959 | ¥2,690 |
| April 2005 | ¥1,930 | ¥2,650 |
| March 2005 | ¥1,979 | ¥2,718 |
| February 2005 | ¥2,087 | ¥2,900 |
| January 2005 | ¥2,026 | ¥2,814 |
| December 2004 | ¥2,000 | ¥2,778 |
| November 2004 | ¥1,919 | ¥2,666 |
| October 2004 | ¥1,903 | ¥2,644 |
| September 2004 | ¥2,122 | ¥2,948 |
| August 2004 | ¥1,866 | ¥2,592 |
| July 2004 | ¥1,956 | ¥2,718 |
| June 2004 | ¥1,935 | ¥2,688 |
| May 2004 | ¥1,789 | ¥2,486 |
| April 2004 | ¥1,895 | ¥2,632 |
| March 2004 | ¥1,761 | ¥2,446 |
| February 2004 | ¥1,686 | ¥2,374 |
| January 2004 | ¥1,629 | ¥2,294 |
| December 2003 | ¥1,489 | ¥2,096 |
| November 2003 | ¥1,503 | ¥2,116 |
| October 2003 | ¥1,558 | ¥2,194 |
| September 2003 | ¥1,764 | ¥2,484 |
| August 2003 | ¥1,599 | ¥2,252 |
| July 2003 | ¥1,612 | ¥2,270 |
| June 2003 | ¥1,611 | ¥2,268 |
| May 2003 | ¥1,615 | ¥2,274 |
| April 2003 | ¥1,521 | ¥2,142 |
| March 2003 | ¥1,614 | ¥2,272 |
| February 2003 | ¥1,676 | ¥2,392 |
| January 2003 | ¥1,618 | ¥2,310 |
| December 2002 | ¥1,660 | ¥2,370 |
| November 2002 | ¥1,537 | ¥2,194 |
| October 2002 | ¥1,443 | ¥2,060 |
| September 2002 | ¥1,366 | ¥1,950 |
| August 2002 | ¥1,306 | ¥1,864 |
| July 2002 | ¥2,032 | ¥2,900 |
| June 2002 | ¥2,105 | ¥3,004 |
| May 2002 | ¥2,018 | ¥2,880 |
| April 2002 | ¥1,810 | ¥2,584 |
| March 2002 | ¥1,801 | ¥2,570 |
| February 2002 | ¥1,605 | ¥2,320 |
| January 2002 | ¥1,713 | ¥2,476 |
| December 2001 | ¥1,923 | ¥2,780 |
| November 2001 | ¥1,764 | ¥2,550 |
| October 2001 | ¥1,543 | ¥2,230 |
| September 2001 | ¥1,450 | ¥2,096 |
| August 2001 | ¥2,073 | ¥2,996 |
| July 2001 | ¥2,080 | ¥3,006 |
| June 2001 | ¥2,091 | ¥3,022 |
| May 2001 | ¥1,865 | ¥2,696 |
| April 2001 | ¥1,915 | ¥2,768 |
| March 2001 | ¥1,911 | ¥2,762 |
| February 2001 | ¥1,967 | ¥2,878 |
| January 2001 | ¥1,955 | ¥2,860 |
| December 2000 | ¥2,127 | ¥3,112 |
| November 2000 | ¥2,078 | ¥3,040 |
| October 2000 | ¥1,892 | ¥2,768 |
| September 2000 | ¥2,026 | ¥2,964 |
| August 2000 | ¥1,857 | ¥2,716 |
| July 2000 | ¥2,174 | ¥3,180 |
| June 2000 | ¥2,119 | ¥3,100 |
| May 2000 | ¥1,996 | ¥2,920 |
| April 2000 | ¥1,866 | ¥2,730 |
| March 2000 | ¥1,613 | ¥2,360 |
| February 2000 | ¥1,361 | ¥2,020 |
| January 2000 | ¥1,637 | ¥2,430 |
2282.T
Price: ¥4,786
52 week price:
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 43.75%
Payout Ratio Range:
Dividend Per Share: 112.00 JPY
Earnings Per Share: 255.97 JPY
P/E Ratio: 20.49
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 503.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 7.01%
DGR5: 18.17%
DGR10: 14.96%
DGR20: 30.00%