Ohmura Shigyo Co.,Ltd. ( 3953.T) - Price History
Monthly price history for 3953.T (Ohmura Shigyo Co.,Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥744 | ¥744 |
| May 2026 | ¥750 | ¥750 |
| April 2026 | ¥777 | ¥777 |
| March 2026 | ¥774 | ¥774 |
| February 2026 | ¥840 | ¥873 |
| January 2026 | ¥780 | ¥811 |
| December 2025 | ¥759 | ¥789 |
| November 2025 | ¥768 | ¥798 |
| October 2025 | ¥773 | ¥804 |
| September 2025 | ¥785 | ¥816 |
| August 2025 | ¥784 | ¥815 |
| July 2025 | ¥782 | ¥813 |
| June 2025 | ¥745 | ¥775 |
| May 2025 | ¥748 | ¥778 |
| April 2025 | ¥754 | ¥784 |
| March 2025 | ¥762 | ¥792 |
| February 2025 | ¥786 | ¥866 |
| January 2025 | ¥776 | ¥856 |
| December 2024 | ¥780 | ¥860 |
| November 2024 | ¥632 | ¥697 |
| October 2024 | ¥640 | ¥706 |
| September 2024 | ¥629 | ¥693 |
| August 2024 | ¥626 | ¥690 |
| July 2024 | ¥713 | ¥786 |
| June 2024 | ¥712 | ¥785 |
| May 2024 | ¥708 | ¥780 |
| April 2024 | ¥708 | ¥780 |
| March 2024 | ¥715 | ¥788 |
| February 2024 | ¥746 | ¥854 |
| January 2024 | ¥760 | ¥870 |
| December 2023 | ¥674 | ¥772 |
| November 2023 | ¥672 | ¥769 |
| October 2023 | ¥499 | ¥571 |
| September 2023 | ¥512 | ¥586 |
| August 2023 | ¥498 | ¥570 |
| July 2023 | ¥511 | ¥585 |
| June 2023 | ¥493 | ¥564 |
| May 2023 | ¥478 | ¥547 |
| April 2023 | ¥502 | ¥575 |
| March 2023 | ¥498 | ¥570 |
| February 2023 | ¥476 | ¥555 |
| January 2023 | ¥442 | ¥515 |
| December 2022 | ¥435 | ¥507 |
| November 2022 | ¥458 | ¥534 |
| October 2022 | ¥465 | ¥542 |
| September 2022 | ¥478 | ¥557 |
| August 2022 | ¥485 | ¥565 |
| July 2022 | ¥480 | ¥560 |
| June 2022 | ¥485 | ¥565 |
| May 2022 | ¥485 | ¥566 |
| April 2022 | ¥498 | ¥580 |
| March 2022 | ¥502 | ¥585 |
| February 2022 | ¥498 | ¥591 |
| January 2022 | ¥500 | ¥593 |
| December 2021 | ¥493 | ¥585 |
| November 2021 | ¥517 | ¥613 |
| October 2021 | ¥519 | ¥616 |
| September 2021 | ¥524 | ¥622 |
| August 2021 | ¥517 | ¥613 |
| July 2021 | ¥513 | ¥608 |
| June 2021 | ¥507 | ¥601 |
| May 2021 | ¥511 | ¥606 |
| April 2021 | ¥521 | ¥618 |
| March 2021 | ¥517 | ¥613 |
| February 2021 | ¥504 | ¥607 |
| January 2021 | ¥489 | ¥590 |
| December 2020 | ¥478 | ¥576 |
| November 2020 | ¥498 | ¥600 |
| October 2020 | ¥498 | ¥600 |
| September 2020 | ¥543 | ¥654 |
| August 2020 | ¥567 | ¥684 |
| July 2020 | ¥573 | ¥691 |
| June 2020 | ¥591 | ¥713 |
| May 2020 | ¥562 | ¥677 |
| April 2020 | ¥574 | ¥692 |
| March 2020 | ¥438 | ¥528 |
| February 2020 | ¥557 | ¥684 |
| January 2020 | ¥661 | ¥812 |
| December 2019 | ¥724 | ¥890 |
| November 2019 | ¥729 | ¥896 |
| October 2019 | ¥695 | ¥854 |
| September 2019 | ¥640 | ¥786 |
| August 2019 | ¥667 | ¥819 |
| July 2019 | ¥747 | ¥918 |
| June 2019 | ¥773 | ¥950 |
| May 2019 | ¥766 | ¥941 |
| April 2019 | ¥830 | ¥1,019 |
| March 2019 | ¥819 | ¥1,006 |
| February 2019 | ¥858 | ¥1,065 |
| January 2019 | ¥878 | ¥1,090 |
| December 2018 | ¥774 | ¥960 |
| November 2018 | ¥945 | ¥1,172 |
| October 2018 | ¥985 | ¥1,222 |
| September 2018 | ¥1,117 | ¥1,386 |
| August 2018 | ¥803 | ¥996 |
| July 2018 | ¥991 | ¥1,230 |
| June 2018 | ¥1,033 | ¥1,282 |
| May 2018 | ¥1,368 | ¥1,698 |
| April 2018 | ¥1,563 | ¥1,939 |
| March 2018 | ¥1,340 | ¥1,663 |
| February 2018 | ¥1,984 | ¥2,476 |
| January 2018 | ¥2,295 | ¥2,865 |
| December 2017 | ¥560 | ¥699 |
| November 2017 | ¥518 | ¥646 |
| October 2017 | ¥519 | ¥648 |
| September 2017 | ¥497 | ¥620 |
| August 2017 | ¥497 | ¥620 |
| July 2017 | ¥493 | ¥616 |
| June 2017 | ¥495 | ¥618 |
| May 2017 | ¥490 | ¥612 |
| April 2017 | ¥480 | ¥599 |
| March 2017 | ¥475 | ¥593 |
| February 2017 | ¥472 | ¥600 |
| January 2017 | ¥471 | ¥598 |
| December 2016 | ¥449 | ¥570 |
| November 2016 | ¥472 | ¥600 |
| October 2016 | ¥437 | ¥555 |
| September 2016 | ¥439 | ¥557 |
| August 2016 | ¥439 | ¥558 |
| July 2016 | ¥420 | ¥533 |
| June 2016 | ¥412 | ¥523 |
| May 2016 | ¥412 | ¥523 |
| April 2016 | ¥421 | ¥535 |
| March 2016 | ¥410 | ¥521 |
| February 2016 | ¥406 | ¥525 |
| January 2016 | ¥405 | ¥524 |
| December 2015 | ¥408 | ¥528 |
| November 2015 | ¥402 | ¥520 |
| October 2015 | ¥408 | ¥528 |
| September 2015 | ¥393 | ¥509 |
| August 2015 | ¥384 | ¥502 |
| July 2015 | ¥402 | ¥526 |
| June 2015 | ¥387 | ¥506 |
| May 2015 | ¥390 | ¥510 |
| April 2015 | ¥396 | ¥518 |
| March 2015 | ¥404 | ¥528 |
| February 2015 | ¥392 | ¥522 |
| January 2015 | ¥383 | ¥511 |
| December 2014 | ¥398 | ¥530 |
| November 2014 | ¥386 | ¥515 |
| October 2014 | ¥393 | ¥524 |
| September 2014 | ¥412 | ¥549 |
| August 2014 | ¥398 | ¥530 |
| July 2014 | ¥390 | ¥520 |
| June 2014 | ¥407 | ¥543 |
| May 2014 | ¥410 | ¥546 |
| April 2014 | ¥389 | ¥519 |
| March 2014 | ¥383 | ¥511 |
| February 2014 | ¥390 | ¥530 |
| January 2014 | ¥391 | ¥531 |
| December 2013 | ¥403 | ¥548 |
| November 2013 | ¥377 | ¥512 |
| October 2013 | ¥375 | ¥510 |
| September 2013 | ¥386 | ¥525 |
| August 2013 | ¥385 | ¥523 |
| July 2013 | ¥388 | ¥527 |
| June 2013 | ¥365 | ¥496 |
| May 2013 | ¥390 | ¥530 |
| April 2013 | ¥383 | ¥520 |
| March 2013 | ¥417 | ¥566 |
| February 2013 | ¥419 | ¥579 |
| January 2013 | ¥397 | ¥549 |
| December 2012 | ¥376 | ¥520 |
| November 2012 | ¥368 | ¥509 |
| October 2012 | ¥393 | ¥544 |
| September 2012 | ¥398 | ¥550 |
| August 2012 | ¥359 | ¥497 |
| July 2012 | ¥374 | ¥517 |
| June 2012 | ¥359 | ¥497 |
| May 2012 | ¥385 | ¥532 |
| April 2012 | ¥385 | ¥532 |
| March 2012 | ¥380 | ¥525 |
| February 2012 | ¥419 | ¥590 |
| January 2012 | ¥425 | ¥599 |
| December 2011 | ¥362 | ¥510 |
| November 2011 | ¥355 | ¥500 |
| October 2011 | ¥364 | ¥513 |
| September 2011 | ¥378 | ¥532 |
| August 2011 | ¥412 | ¥580 |
| July 2011 | ¥425 | ¥599 |
| June 2011 | ¥390 | ¥549 |
| May 2011 | ¥354 | ¥498 |
| April 2011 | ¥376 | ¥530 |
| March 2011 | ¥377 | ¥531 |
| February 2011 | ¥375 | ¥538 |
| January 2011 | ¥366 | ¥526 |
| December 2010 | ¥365 | ¥524 |
| November 2010 | ¥410 | ¥588 |
| October 2010 | ¥424 | ¥609 |
| September 2010 | ¥418 | ¥600 |
| August 2010 | ¥403 | ¥579 |
| July 2010 | ¥397 | ¥570 |
| June 2010 | ¥385 | ¥552 |
| May 2010 | ¥364 | ¥523 |
| April 2010 | ¥403 | ¥578 |
| March 2010 | ¥404 | ¥580 |
| February 2010 | ¥421 | ¥615 |
| January 2010 | ¥355 | ¥519 |
| December 2009 | ¥409 | ¥598 |
| November 2009 | ¥349 | ¥510 |
| October 2009 | ¥445 | ¥650 |
| September 2009 | ¥445 | ¥650 |
| August 2009 | ¥425 | ¥620 |
| July 2009 | ¥412 | ¥602 |
| June 2009 | ¥402 | ¥587 |
| May 2009 | ¥376 | ¥549 |
| April 2009 | ¥346 | ¥505 |
| March 2009 | ¥396 | ¥579 |
| February 2009 | ¥425 | ¥620 |
| January 2009 | ¥423 | ¥618 |
| December 2008 | ¥378 | ¥552 |
| November 2008 | ¥303 | ¥443 |
| October 2008 | ¥383 | ¥560 |
| September 2008 | ¥421 | ¥615 |
| August 2008 | ¥321 | ¥469 |
| July 2008 | ¥435 | ¥635 |
| June 2008 | ¥299 | ¥437 |
| May 2008 | ¥333 | ¥486 |
| April 2008 | ¥316 | ¥461 |
| March 2008 | ¥362 | ¥529 |
| February 2008 | ¥342 | ¥500 |
| January 2008 | ¥377 | ¥550 |
| December 2007 | ¥445 | ¥650 |
| November 2007 | ¥339 | ¥495 |
| October 2007 | ¥329 | ¥480 |
| September 2007 | ¥370 | ¥540 |
| August 2007 | ¥363 | ¥530 |
| July 2007 | ¥432 | ¥631 |
| June 2007 | ¥390 | ¥570 |
| May 2007 | ¥366 | ¥535 |
| April 2007 | ¥349 | ¥510 |
| March 2007 | ¥390 | ¥570 |
| February 2007 | ¥428 | ¥625 |
| January 2007 | ¥397 | ¥580 |
| December 2006 | ¥416 | ¥607 |
| November 2006 | ¥363 | ¥530 |
| October 2006 | ¥363 | ¥530 |
| September 2006 | ¥370 | ¥540 |
| August 2006 | ¥390 | ¥570 |
| July 2006 | ¥438 | ¥640 |
| June 2006 | ¥390 | ¥570 |
| May 2006 | ¥404 | ¥590 |
| April 2006 | ¥417 | ¥609 |
| March 2006 | ¥440 | ¥642 |
| February 2006 | ¥437 | ¥638 |
| January 2006 | ¥424 | ¥619 |
| December 2005 | ¥411 | ¥600 |
| November 2005 | ¥412 | ¥602 |
| October 2005 | ¥394 | ¥576 |
| September 2005 | ¥394 | ¥575 |
| August 2005 | ¥458 | ¥669 |
| July 2005 | ¥471 | ¥688 |
| June 2005 | ¥377 | ¥550 |
| May 2005 | ¥370 | ¥540 |
| April 2005 | ¥386 | ¥564 |
| March 2005 | ¥397 | ¥580 |
| February 2005 | ¥407 | ¥596 |
| January 2005 | ¥362 | ¥530 |
| December 2004 | ¥341 | ¥500 |
| November 2004 | ¥328 | ¥480 |
| October 2004 | ¥307 | ¥450 |
| September 2004 | ¥300 | ¥440 |
| August 2004 | ¥293 | ¥430 |
| July 2004 | ¥348 | ¥510 |
| June 2004 | ¥331 | ¥485 |
| May 2004 | ¥321 | ¥470 |
| April 2004 | ¥307 | ¥450 |
| March 2004 | ¥304 | ¥446 |
| February 2004 | ¥276 | ¥413 |
| January 2004 | ¥284 | ¥425 |
| December 2003 | ¥294 | ¥440 |
| November 2003 | ¥270 | ¥404 |
| October 2003 | ¥288 | ¥432 |
| September 2003 | ¥281 | ¥421 |
| August 2003 | ¥284 | ¥425 |
| July 2003 | ¥274 | ¥410 |
| June 2003 | ¥264 | ¥395 |
| May 2003 | ¥261 | ¥391 |
| April 2003 | ¥254 | ¥380 |
| March 2003 | ¥274 | ¥410 |
| February 2003 | ¥215 | ¥330 |
| January 2003 | ¥215 | ¥330 |
| December 2002 | ¥202 | ¥310 |
| November 2002 | ¥192 | ¥295 |
| October 2002 | ¥192 | ¥295 |
| September 2002 | ¥209 | ¥320 |
| August 2002 | ¥235 | ¥360 |
| July 2002 | ¥235 | ¥360 |
| June 2002 | ¥250 | ¥384 |
| May 2002 | ¥251 | ¥385 |
| April 2002 | ¥241 | ¥370 |
| March 2002 | ¥261 | ¥400 |
| February 2002 | ¥255 | ¥400 |
| January 2002 | ¥274 | ¥430 |
| December 2001 | ¥261 | ¥410 |
| November 2001 | ¥229 | ¥360 |
| October 2001 | ¥236 | ¥370 |
| September 2001 | ¥277 | ¥435 |
| August 2001 | ¥267 | ¥420 |
| July 2001 | ¥271 | ¥425 |
| June 2001 | ¥271 | ¥425 |
| May 2001 | ¥283 | ¥445 |
| April 2001 | ¥287 | ¥450 |
| March 2001 | ¥341 | ¥535 |
| February 2001 | ¥263 | ¥420 |
| January 2001 | ¥250 | ¥400 |
| December 2000 | ¥213 | ¥340 |
| November 2000 | ¥231 | ¥370 |
| October 2000 | ¥238 | ¥380 |
| September 2000 | ¥250 | ¥400 |
| August 2000 | ¥266 | ¥425 |
| July 2000 | ¥344 | ¥550 |
| June 2000 | ¥250 | ¥400 |
| May 2000 | ¥287 | ¥459 |
| April 2000 | ¥288 | ¥460 |
| March 2000 | ¥256 | ¥410 |
| February 2000 | ¥226 | ¥370 |
| January 2000 | ¥228 | ¥372 |
3953.T
Price: ¥744
52 week price:
Dividend Yield: 7.42%
5-year range yield:
Forward Dividend Yield: 4.06%
Dividend Per Share: 30.00 JPY
Earnings Per Share: -26.77 JPY
P/E Ratio: -30.22
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 2.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.33%