Nichiban Co., Ltd. - Price History

Monthly price history for 4218.T (Nichiban Co., Ltd.)

DateAdjusted priceReal price
May 2024 ¥1,733 ¥1,733
December 2023 ¥1,733 ¥1,733
November 2023 ¥1,758 ¥1,758
October 2023 ¥1,830 ¥1,830
September 2023 ¥1,829 ¥1,829
August 2023 ¥1,912 ¥1,912
July 2023 ¥2,028 ¥2,028
June 2023 ¥1,894 ¥1,894
May 2023 ¥1,827 ¥1,827
April 2023 ¥2,009 ¥2,009
March 2023 ¥1,923 ¥1,923
February 2023 ¥1,777 ¥1,810
January 2023 ¥1,783 ¥1,816
December 2022 ¥1,826 ¥1,859
November 2022 ¥1,722 ¥1,754
October 2022 ¥1,668 ¥1,699
September 2022 ¥1,585 ¥1,614
August 2022 ¥1,588 ¥1,617
July 2022 ¥1,642 ¥1,672
June 2022 ¥1,581 ¥1,610
May 2022 ¥1,586 ¥1,615
April 2022 ¥1,713 ¥1,744
March 2022 ¥1,669 ¥1,700
February 2022 ¥1,718 ¥1,780
January 2022 ¥1,698 ¥1,760
December 2021 ¥1,730 ¥1,793
November 2021 ¥1,686 ¥1,747
October 2021 ¥1,784 ¥1,849
September 2021 ¥1,779 ¥1,843
August 2021 ¥1,729 ¥1,792
July 2021 ¥1,677 ¥1,738
June 2021 ¥1,698 ¥1,760
May 2021 ¥1,670 ¥1,730
April 2021 ¥1,786 ¥1,851
March 2021 ¥1,847 ¥1,914
February 2021 ¥1,742 ¥1,832
January 2021 ¥1,584 ¥1,665
December 2020 ¥1,570 ¥1,651
November 2020 ¥1,542 ¥1,621
October 2020 ¥1,553 ¥1,633
September 2020 ¥1,564 ¥1,644
August 2020 ¥1,500 ¥1,577
July 2020 ¥1,391 ¥1,463
June 2020 ¥1,389 ¥1,460
May 2020 ¥1,453 ¥1,528
April 2020 ¥1,432 ¥1,506
March 2020 ¥1,423 ¥1,496
February 2020 ¥1,423 ¥1,528
January 2020 ¥1,620 ¥1,739
December 2019 ¥1,736 ¥1,864
November 2019 ¥1,777 ¥1,908
October 2019 ¥1,723 ¥1,850
September 2019 ¥1,484 ¥1,593
August 2019 ¥1,399 ¥1,502
July 2019 ¥1,765 ¥1,895
June 2019 ¥2,001 ¥2,149
May 2019 ¥2,174 ¥2,334
April 2019 ¥2,155 ¥2,314
March 2019 ¥2,183 ¥2,344
February 2019 ¥2,070 ¥2,260
January 2019 ¥1,809 ¥1,976
December 2018 ¥1,732 ¥1,891
November 2018 ¥2,071 ¥2,262
October 2018 ¥2,004 ¥2,188
September 2018 ¥2,504 ¥2,734
August 2018 ¥2,480 ¥2,708
July 2018 ¥2,747 ¥3,000
June 2018 ¥2,766 ¥3,020
May 2018 ¥2,638 ¥2,881
April 2018 ¥3,205 ¥3,500
March 2018 ¥3,196 ¥3,490
February 2018 ¥2,983 ¥3,260
January 2018 ¥2,800 ¥3,060
December 2017 ¥2,901 ¥3,170
November 2017 ¥2,712 ¥2,963
October 2017 ¥2,314 ¥2,529
September 2017 ¥2,132 ¥2,330
August 2017 ¥2,050 ¥2,240
July 2017 ¥1,801 ¥1,968
June 2017 ¥1,746 ¥1,908
May 2017 ¥1,728 ¥1,888
April 2017 ¥1,589 ¥1,736
March 2017 ¥1,684 ¥1,840
February 2017 ¥1,756 ¥1,956
January 2017 ¥1,539 ¥1,714
December 2016 ¥1,454 ¥1,620
November 2016 ¥1,517 ¥1,690
October 2016 ¥1,702 ¥1,896
September 2016 ¥1,384 ¥1,542
August 2016 ¥1,356 ¥1,510
July 2016 ¥1,347 ¥1,500
June 2016 ¥1,381 ¥1,538
May 2016 ¥1,429 ¥1,592
April 2016 ¥1,144 ¥1,274
March 2016 ¥1,183 ¥1,318
February 2016 ¥1,107 ¥1,254
January 2016 ¥1,058 ¥1,198
December 2015 ¥1,091 ¥1,236
November 2015 ¥1,141 ¥1,292
October 2015 ¥1,022 ¥1,158
September 2015 ¥1,028 ¥1,164
August 2015 ¥1,153 ¥1,306
July 2015 ¥1,089 ¥1,234
June 2015 ¥1,056 ¥1,196
May 2015 ¥925 ¥1,048
April 2015 ¥828 ¥938
March 2015 ¥812 ¥920
February 2015 ¥814 ¥938
January 2015 ¥795 ¥916
December 2014 ¥729 ¥840
November 2014 ¥697 ¥804
October 2014 ¥678 ¥782
September 2014 ¥673 ¥776
August 2014 ¥668 ¥770
July 2014 ¥656 ¥756
June 2014 ¥658 ¥758
May 2014 ¥602 ¥694
April 2014 ¥599 ¥690
March 2014 ¥602 ¥694
February 2014 ¥595 ¥698
January 2014 ¥609 ¥714
December 2013 ¥626 ¥734
November 2013 ¥648 ¥760
October 2013 ¥655 ¥768
September 2013 ¥677 ¥794
August 2013 ¥657 ¥770
July 2013 ¥665 ¥780
June 2013 ¥692 ¥812
May 2013 ¥691 ¥810
April 2013 ¥694 ¥814
March 2013 ¥624 ¥732
February 2013 ¥510 ¥608
January 2013 ¥471 ¥562
December 2012 ¥446 ¥532
November 2012 ¥421 ¥502
October 2012 ¥419 ¥500
September 2012 ¥434 ¥518
August 2012 ¥434 ¥518
July 2012 ¥426 ¥508
June 2012 ¥429 ¥512
May 2012 ¥412 ¥492
April 2012 ¥444 ¥530
March 2012 ¥453 ¥540
February 2012 ¥449 ¥548
January 2012 ¥433 ¥528
December 2011 ¥410 ¥500
November 2011 ¥410 ¥500
October 2011 ¥436 ¥532
September 2011 ¥454 ¥554
August 2011 ¥464 ¥566
July 2011 ¥474 ¥578
June 2011 ¥464 ¥566
May 2011 ¥448 ¥546
April 2011 ¥448 ¥546
March 2011 ¥471 ¥574
February 2011 ¥491 ¥612
January 2011 ¥502 ¥626
December 2010 ¥485 ¥604
November 2010 ¥494 ¥616
October 2010 ¥427 ¥532
September 2010 ¥482 ¥600
August 2010 ¥470 ¥586
July 2010 ¥485 ¥604
June 2010 ¥477 ¥594
May 2010 ¥459 ¥572
April 2010 ¥510 ¥636
March 2010 ¥510 ¥636
February 2010 ¥461 ¥586
January 2010 ¥460 ¥584
December 2009 ¥449 ¥570
November 2009 ¥453 ¥576
October 2009 ¥494 ¥628
September 2009 ¥515 ¥654
August 2009 ¥524 ¥666
July 2009 ¥512 ¥650
June 2009 ¥471 ¥598
May 2009 ¥460 ¥584
April 2009 ¥477 ¥606
March 2009 ¥427 ¥542
February 2009 ¥415 ¥538
January 2009 ¥450 ¥584
December 2008 ¥494 ¥640
November 2008 ¥453 ¥588
October 2008 ¥486 ¥630
September 2008 ¥518 ¥672
August 2008 ¥560 ¥726
July 2008 ¥583 ¥756
June 2008 ¥466 ¥604
May 2008 ¥457 ¥592
April 2008 ¥450 ¥584
March 2008 ¥455 ¥590
February 2008 ¥476 ¥630
January 2008 ¥476 ¥630
December 2007 ¥525 ¥694
November 2007 ¥499 ¥660
October 2007 ¥535 ¥708
September 2007 ¥634 ¥838
August 2007 ¥614 ¥812
July 2007 ¥630 ¥834
June 2007 ¥641 ¥848
May 2007 ¥646 ¥854
April 2007 ¥668 ¥884
March 2007 ¥703 ¥930
February 2007 ¥698 ¥936
January 2007 ¥709 ¥950
December 2006 ¥709 ¥950
November 2006 ¥715 ¥958
October 2006 ¥721 ¥966
September 2006 ¥722 ¥968
August 2006 ¥724 ¥970
July 2006 ¥698 ¥936
June 2006 ¥685 ¥918
May 2006 ¥687 ¥920
April 2006 ¥716 ¥960
March 2006 ¥719 ¥964
February 2006 ¥699 ¥948
January 2006 ¥763 ¥1,036
December 2005 ¥688 ¥934
November 2005 ¥678 ¥920
October 2005 ¥659 ¥894
September 2005 ¥628 ¥852
August 2005 ¥600 ¥814
July 2005 ¥607 ¥824
June 2005 ¥634 ¥860
May 2005 ¥626 ¥850
April 2005 ¥607 ¥824
March 2005 ¥632 ¥858
February 2005 ¥676 ¥930
January 2005 ¥695 ¥956
December 2004 ¥637 ¥876
November 2004 ¥570 ¥784
October 2004 ¥553 ¥760
September 2004 ¥573 ¥788
August 2004 ¥518 ¥712
July 2004 ¥473 ¥650
June 2004 ¥481 ¥662
May 2004 ¥449 ¥618
April 2004 ¥465 ¥640
March 2004 ¥486 ¥668
February 2004 ¥438 ¥614
January 2004 ¥417 ¥584
December 2003 ¥413 ¥578
November 2003 ¥421 ¥590
October 2003 ¥440 ¥616
September 2003 ¥450 ¥630
August 2003 ¥446 ¥624
July 2003 ¥440 ¥616
June 2003 ¥454 ¥636
May 2003 ¥456 ¥638
April 2003 ¥486 ¥680
March 2003 ¥406 ¥568
February 2003 ¥380 ¥544
January 2003 ¥341 ¥488
December 2002 ¥334 ¥478
November 2002 ¥394 ¥564
October 2002 ¥408 ¥584
September 2002 ¥418 ¥598
August 2002 ¥415 ¥594
July 2002 ¥412 ¥590
June 2002 ¥415 ¥594
May 2002 ¥473 ¥676
April 2002 ¥426 ¥610
March 2002 ¥421 ¥602
February 2002 ¥432 ¥630
January 2002 ¥396 ¥578
December 2001 ¥404 ¥590
November 2001 ¥409 ¥596
October 2001 ¥429 ¥626
September 2001 ¥403 ¥588
August 2001 ¥450 ¥656
July 2001 ¥492 ¥718
June 2001 ¥506 ¥738
May 2001 ¥480 ¥700
April 2001 ¥500 ¥730
March 2001 ¥457 ¥666
February 2001 ¥449 ¥666
January 2001 ¥425 ¥630

4218.T

Price: ¥1,733

52 week price:
1680.00
2128.00

Dividend Yield: 3.98%

5-year range yield:
1.52%
3.98%

Forward Dividend Yield: 2.02%

Payout Ratio: 29.75%

Payout Ratio Range:
29.15%
29.75%

Dividend Per Share: 35.00 JPY

Earnings Per Share: 117.65 JPY

P/E Ratio: 14.43

Exchange: JPX

Sector: Industrials

Industry: Business Equipment & Supplies

Market Capitalization: 35.0 billion

Average Dividend Frequency: 1

Years Paying Dividends: 23

DGR3: -7.42%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: