JFE SYSTEMS INC - Price History
Monthly price history for 4832.T (JFE SYSTEMS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,500 | ¥3,500 |
| April 2024 | ¥3,700 | ¥3,700 |
| March 2024 | ¥3,890 | ¥3,890 |
| February 2024 | ¥3,935 | ¥3,990 |
| January 2024 | ¥3,979 | ¥4,035 |
| December 2023 | ¥3,610 | ¥3,660 |
| November 2023 | ¥3,324 | ¥3,370 |
| October 2023 | ¥3,176 | ¥3,220 |
| September 2023 | ¥3,156 | ¥3,200 |
| August 2023 | ¥2,876 | ¥2,925 |
| July 2023 | ¥2,840 | ¥2,889 |
| June 2023 | ¥2,449 | ¥2,491 |
| May 2023 | ¥2,490 | ¥2,533 |
| April 2023 | ¥2,568 | ¥2,612 |
| March 2023 | ¥2,581 | ¥2,625 |
| February 2023 | ¥2,559 | ¥2,660 |
| January 2023 | ¥2,437 | ¥2,533 |
| December 2022 | ¥2,219 | ¥2,307 |
| November 2022 | ¥2,103 | ¥2,186 |
| October 2022 | ¥2,149 | ¥2,234 |
| September 2022 | ¥2,176 | ¥2,262 |
| August 2022 | ¥2,207 | ¥2,336 |
| July 2022 | ¥2,174 | ¥2,301 |
| June 2022 | ¥2,155 | ¥2,280 |
| May 2022 | ¥2,088 | ¥2,210 |
| April 2022 | ¥2,267 | ¥2,399 |
| March 2022 | ¥2,374 | ¥2,512 |
| February 2022 | ¥2,199 | ¥2,399 |
| January 2022 | ¥1,914 | ¥2,088 |
| December 2021 | ¥2,102 | ¥2,293 |
| November 2021 | ¥1,714 | ¥1,870 |
| October 2021 | ¥1,769 | ¥1,930 |
| September 2021 | ¥1,603 | ¥1,749 |
| August 2021 | ¥1,586 | ¥1,730 |
| July 2021 | ¥1,589 | ¥1,733 |
| June 2021 | ¥1,571 | ¥1,714 |
| May 2021 | ¥1,562 | ¥1,704 |
| April 2021 | ¥1,561 | ¥1,703 |
| March 2021 | ¥1,701 | ¥1,856 |
| February 2021 | ¥1,415 | ¥1,595 |
| January 2021 | ¥1,419 | ¥1,600 |
| December 2020 | ¥1,481 | ¥1,670 |
| November 2020 | ¥1,492 | ¥1,682 |
| October 2020 | ¥1,548 | ¥1,745 |
| September 2020 | ¥1,743 | ¥1,965 |
| August 2020 | ¥1,694 | ¥1,910 |
| July 2020 | ¥1,570 | ¥1,770 |
| June 2020 | ¥1,359 | ¥1,532 |
| May 2020 | ¥1,483 | ¥1,672 |
| April 2020 | ¥1,528 | ¥1,722 |
| March 2020 | ¥1,306 | ¥1,472 |
| February 2020 | ¥1,462 | ¥1,715 |
| January 2020 | ¥1,769 | ¥2,075 |
| December 2019 | ¥1,675 | ¥1,965 |
| November 2019 | ¥1,499 | ¥1,758 |
| October 2019 | ¥1,311 | ¥1,538 |
| September 2019 | ¥1,201 | ¥1,408 |
| August 2019 | ¥1,151 | ¥1,350 |
| July 2019 | ¥1,319 | ¥1,548 |
| June 2019 | ¥1,271 | ¥1,491 |
| May 2019 | ¥1,224 | ¥1,436 |
| April 2019 | ¥1,215 | ¥1,425 |
| March 2019 | ¥1,088 | ¥1,276 |
| February 2019 | ¥1,084 | ¥1,314 |
| January 2019 | ¥1,121 | ¥1,359 |
| December 2018 | ¥1,123 | ¥1,360 |
| November 2018 | ¥1,207 | ¥1,464 |
| October 2018 | ¥1,064 | ¥1,290 |
| September 2018 | ¥969 | ¥1,174 |
| August 2018 | ¥928 | ¥1,125 |
| July 2018 | ¥918 | ¥1,112 |
| June 2018 | ¥972 | ¥1,178 |
| May 2018 | ¥910 | ¥1,104 |
| April 2018 | ¥959 | ¥1,162 |
| March 2018 | ¥814 | ¥987 |
| February 2018 | ¥941 | ¥1,170 |
| January 2018 | ¥987 | ¥1,227 |
| December 2017 | ¥980 | ¥1,218 |
| November 2017 | ¥988 | ¥1,228 |
| October 2017 | ¥1,038 | ¥1,290 |
| September 2017 | ¥1,002 | ¥1,246 |
| August 2017 | ¥986 | ¥1,225 |
| July 2017 | ¥1,066 | ¥1,325 |
| June 2017 | ¥873 | ¥1,084 |
| May 2017 | ¥781 | ¥971 |
| April 2017 | ¥680 | ¥845 |
| March 2017 | ¥673 | ¥836 |
| February 2017 | ¥637 | ¥814 |
| January 2017 | ¥631 | ¥806 |
| December 2016 | ¥600 | ¥766 |
| November 2016 | ¥614 | ¥784 |
| October 2016 | ¥571 | ¥729 |
| September 2016 | ¥492 | ¥628 |
| August 2016 | ¥475 | ¥606 |
| July 2016 | ¥456 | ¥582 |
| June 2016 | ¥497 | ¥635 |
| May 2016 | ¥486 | ¥620 |
| April 2016 | ¥480 | ¥612 |
| March 2016 | ¥439 | ¥560 |
| February 2016 | ¥409 | ¥538 |
| January 2016 | ¥412 | ¥542 |
| December 2015 | ¥443 | ¥582 |
| November 2015 | ¥450 | ¥592 |
| October 2015 | ¥427 | ¥562 |
| September 2015 | ¥439 | ¥578 |
| August 2015 | ¥449 | ¥590 |
| July 2015 | ¥477 | ¥628 |
| June 2015 | ¥502 | ¥660 |
| May 2015 | ¥479 | ¥630 |
| April 2015 | ¥500 | ¥657 |
| March 2015 | ¥487 | ¥640 |
| February 2015 | ¥491 | ¥660 |
| January 2015 | ¥487 | ¥654 |
| December 2014 | ¥465 | ¥625 |
| November 2014 | ¥377 | ¥506 |
| October 2014 | ¥376 | ¥505 |
| September 2014 | ¥371 | ¥498 |
| August 2014 | ¥368 | ¥494 |
| July 2014 | ¥366 | ¥492 |
| June 2014 | ¥351 | ¥472 |
| May 2014 | ¥329 | ¥442 |
| April 2014 | ¥332 | ¥446 |
| March 2014 | ¥307 | ¥413 |
| February 2014 | ¥302 | ¥417 |
| January 2014 | ¥301 | ¥416 |
| December 2013 | ¥301 | ¥415 |
| November 2013 | ¥308 | ¥425 |
| October 2013 | ¥308 | ¥425 |
| September 2013 | ¥317 | ¥437 |
| August 2013 | ¥305 | ¥420 |
| July 2013 | ¥301 | ¥415 |
| June 2013 | ¥313 | ¥432 |
| May 2013 | ¥296 | ¥408 |
| April 2013 | ¥309 | ¥426 |
| March 2013 | ¥291 | ¥402 |
| February 2013 | ¥288 | ¥406 |
| January 2013 | ¥286 | ¥404 |
| December 2012 | ¥276 | ¥390 |
| November 2012 | ¥281 | ¥398 |
| October 2012 | ¥250 | ¥353 |
| September 2012 | ¥244 | ¥345 |
| August 2012 | ¥241 | ¥341 |
| July 2012 | ¥240 | ¥340 |
| June 2012 | ¥269 | ¥380 |
| May 2012 | ¥244 | ¥345 |
| April 2012 | ¥247 | ¥350 |
| March 2012 | ¥244 | ¥346 |
| February 2012 | ¥239 | ¥348 |
| January 2012 | ¥237 | ¥345 |
| December 2011 | ¥233 | ¥338 |
| November 2011 | ¥232 | ¥338 |
| October 2011 | ¥219 | ¥319 |
| September 2011 | ¥215 | ¥312 |
| August 2011 | ¥230 | ¥335 |
| July 2011 | ¥254 | ¥370 |
| June 2011 | ¥271 | ¥395 |
| May 2011 | ¥248 | ¥361 |
| April 2011 | ¥241 | ¥350 |
| March 2011 | ¥247 | ¥359 |
| February 2011 | ¥280 | ¥415 |
| January 2011 | ¥252 | ¥374 |
| December 2010 | ¥252 | ¥374 |
| November 2010 | ¥219 | ¥325 |
| October 2010 | ¥205 | ¥304 |
| September 2010 | ¥234 | ¥347 |
| August 2010 | ¥227 | ¥338 |
| July 2010 | ¥237 | ¥352 |
| June 2010 | ¥240 | ¥356 |
| May 2010 | ¥239 | ¥355 |
| April 2010 | ¥251 | ¥373 |
| March 2010 | ¥251 | ¥372 |
| February 2010 | ¥249 | ¥378 |
| January 2010 | ¥241 | ¥365 |
| December 2009 | ¥243 | ¥368 |
| November 2009 | ¥245 | ¥371 |
| October 2009 | ¥265 | ¥400 |
| September 2009 | ¥264 | ¥400 |
| August 2009 | ¥288 | ¥436 |
| July 2009 | ¥278 | ¥420 |
| June 2009 | ¥287 | ¥435 |
| May 2009 | ¥242 | ¥366 |
| April 2009 | ¥235 | ¥355 |
| March 2009 | ¥243 | ¥367 |
| February 2009 | ¥218 | ¥330 |
| January 2009 | ¥246 | ¥372 |
| December 2008 | ¥264 | ¥399 |
| November 2008 | ¥258 | ¥390 |
| October 2008 | ¥261 | ¥395 |
| September 2008 | ¥339 | ¥514 |
| August 2008 | ¥334 | ¥505 |
| July 2008 | ¥351 | ¥530 |
| June 2008 | ¥360 | ¥545 |
| May 2008 | ¥344 | ¥520 |
| April 2008 | ¥314 | ¥475 |
| March 2008 | ¥307 | ¥465 |
| February 2008 | ¥321 | ¥500 |
| January 2008 | ¥327 | ¥510 |
| December 2007 | ¥359 | ¥560 |
| November 2007 | ¥375 | ¥585 |
| October 2007 | ¥382 | ¥595 |
| September 2007 | ¥382 | ¥595 |
| August 2007 | ¥382 | ¥595 |
| July 2007 | ¥407 | ¥635 |
| June 2007 | ¥436 | ¥680 |
| May 2007 | ¥401 | ¥625 |
| April 2007 | ¥407 | ¥635 |
| March 2007 | ¥414 | ¥645 |
| February 2007 | ¥414 | ¥645 |
| January 2007 | ¥411 | ¥640 |
| December 2006 | ¥401 | ¥625 |
| November 2006 | ¥430 | ¥670 |
| October 2006 | ¥430 | ¥670 |
| September 2006 | ¥443 | ¥690 |
| August 2006 | ¥446 | ¥695 |
| July 2006 | ¥462 | ¥720 |
| June 2006 | ¥500 | ¥780 |
| May 2006 | ¥465 | ¥725 |
| April 2006 | ¥500 | ¥780 |
| March 2006 | ¥478 | ¥745 |
| February 2006 | ¥481 | ¥750 |
| January 2006 | ¥539 | ¥840 |
| December 2005 | ¥504 | ¥785 |
| November 2005 | ¥481 | ¥750 |
| October 2005 | ¥446 | ¥695 |
| September 2005 | ¥455 | ¥710 |
| August 2005 | ¥468 | ¥730 |
| July 2005 | ¥487 | ¥760 |
| June 2005 | ¥459 | ¥715 |
| May 2005 | ¥443 | ¥690 |
| April 2005 | ¥433 | ¥675 |
| March 2005 | ¥459 | ¥715 |
| February 2005 | ¥462 | ¥720 |
| January 2005 | ¥439 | ¥685 |
| December 2004 | ¥436 | ¥680 |
| November 2004 | ¥443 | ¥690 |
| October 2004 | ¥462 | ¥720 |
| September 2004 | ¥462 | ¥720 |
| August 2004 | ¥484 | ¥755 |
| July 2004 | ¥475 | ¥740 |
| June 2004 | ¥532 | ¥830 |
| May 2004 | ¥487 | ¥760 |
| April 2004 | ¥552 | ¥860 |
| March 2004 | ¥500 | ¥780 |
| February 2004 | ¥450 | ¥715 |
| January 2004 | ¥472 | ¥750 |
| December 2003 | ¥494 | ¥785 |
| November 2003 | ¥472 | ¥750 |
| October 2003 | ¥598 | ¥950 |
| September 2003 | ¥535 | ¥850 |
| August 2003 | ¥507 | ¥805 |
| July 2003 | ¥482 | ¥765 |
| June 2003 | ¥472 | ¥750 |
| May 2003 | ¥390 | ¥620 |
| April 2003 | ¥362 | ¥575 |
| March 2003 | ¥387 | ¥615 |
| February 2003 | ¥412 | ¥670 |
| January 2003 | ¥391 | ¥635 |
| December 2002 | ¥394 | ¥640 |
| November 2002 | ¥431 | ¥700 |
| October 2002 | ¥483 | ¥785 |
| September 2002 | ¥468 | ¥760 |
| August 2002 | ¥585 | ¥950 |
| July 2002 | ¥631 | ¥1,025 |
| June 2002 | ¥646 | ¥1,050 |
| May 2002 | ¥723 | ¥1,175 |
| April 2002 | ¥668 | ¥1,085 |
| March 2002 | ¥634 | ¥1,030 |
| February 2002 | ¥642 | ¥1,055 |
| January 2002 | ¥943 | ¥1,550 |
| December 2001 | ¥1,211 | ¥1,990 |
| November 2001 | ¥575 | ¥945 |
| October 2001 | ¥426 | ¥700 |
| September 2001 | ¥359 | ¥590 |
| August 2001 | ¥402 | ¥660 |
| July 2001 | ¥462 | ¥759 |
| June 2001 | ¥563 | ¥925 |
| May 2001 | ¥569 | ¥935 |
| April 2001 | ¥460 | ¥756 |
| March 2001 | ¥406 | ¥668 |
4832.T
Price: ¥3,500
52 week price:
5-year range yield:
Forward Dividend Yield: 3.16%
Payout Ratio: 31.23%
Payout Ratio Range:
Dividend Per Share: 108.00 JPY
Earnings Per Share: 316.54 JPY
P/E Ratio: 12.29
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 55.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 18.11%
DGR5: 30.00%
DGR10: 26.73%