Get 20% lifetime commission for referring investors to digrin.com
here.
S.T.CORPORATION - Price History
Monthly price history for 4951.T (S.T.CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,527 | ¥1,527 |
| April 2024 | ¥1,536 | ¥1,536 |
| March 2024 | ¥1,543 | ¥1,543 |
| February 2024 | ¥1,538 | ¥1,559 |
| January 2024 | ¥1,525 | ¥1,545 |
| December 2023 | ¥1,507 | ¥1,527 |
| November 2023 | ¥1,497 | ¥1,517 |
| October 2023 | ¥1,494 | ¥1,514 |
| September 2023 | ¥1,472 | ¥1,492 |
| August 2023 | ¥1,492 | ¥1,533 |
| July 2023 | ¥1,482 | ¥1,523 |
| June 2023 | ¥1,468 | ¥1,508 |
| May 2023 | ¥1,454 | ¥1,494 |
| April 2023 | ¥1,545 | ¥1,588 |
| March 2023 | ¥1,521 | ¥1,563 |
| February 2023 | ¥1,494 | ¥1,555 |
| January 2023 | ¥1,509 | ¥1,570 |
| December 2022 | ¥1,455 | ¥1,514 |
| November 2022 | ¥1,478 | ¥1,538 |
| October 2022 | ¥1,441 | ¥1,500 |
| September 2022 | ¥1,442 | ¥1,501 |
| August 2022 | ¥1,465 | ¥1,545 |
| July 2022 | ¥1,481 | ¥1,562 |
| June 2022 | ¥1,428 | ¥1,506 |
| May 2022 | ¥1,385 | ¥1,460 |
| April 2022 | ¥1,428 | ¥1,506 |
| March 2022 | ¥1,448 | ¥1,527 |
| February 2022 | ¥1,449 | ¥1,547 |
| January 2022 | ¥1,410 | ¥1,505 |
| December 2021 | ¥1,440 | ¥1,537 |
| November 2021 | ¥1,440 | ¥1,537 |
| October 2021 | ¥1,514 | ¥1,616 |
| September 2021 | ¥1,667 | ¥1,779 |
| August 2021 | ¥1,668 | ¥1,799 |
| July 2021 | ¥1,605 | ¥1,732 |
| June 2021 | ¥1,604 | ¥1,730 |
| May 2021 | ¥1,601 | ¥1,727 |
| April 2021 | ¥1,680 | ¥1,812 |
| March 2021 | ¥1,812 | ¥1,955 |
| February 2021 | ¥1,709 | ¥1,860 |
| January 2021 | ¥1,840 | ¥2,003 |
| December 2020 | ¥1,798 | ¥1,957 |
| November 2020 | ¥1,872 | ¥2,037 |
| October 2020 | ¥1,833 | ¥1,995 |
| September 2020 | ¥2,080 | ¥2,264 |
| August 2020 | ¥1,855 | ¥2,034 |
| July 2020 | ¥1,865 | ¥2,045 |
| June 2020 | ¥1,567 | ¥1,719 |
| May 2020 | ¥1,511 | ¥1,657 |
| April 2020 | ¥1,388 | ¥1,522 |
| March 2020 | ¥1,460 | ¥1,601 |
| February 2020 | ¥1,317 | ¥1,460 |
| January 2020 | ¥1,494 | ¥1,656 |
| December 2019 | ¥1,554 | ¥1,723 |
| November 2019 | ¥1,550 | ¥1,718 |
| October 2019 | ¥1,488 | ¥1,650 |
| September 2019 | ¥1,427 | ¥1,582 |
| August 2019 | ¥1,375 | ¥1,541 |
| July 2019 | ¥1,507 | ¥1,689 |
| June 2019 | ¥1,501 | ¥1,682 |
| May 2019 | ¥1,531 | ¥1,716 |
| April 2019 | ¥1,711 | ¥1,917 |
| March 2019 | ¥1,688 | ¥1,892 |
| February 2019 | ¥1,749 | ¥1,978 |
| January 2019 | ¥1,549 | ¥1,752 |
| December 2018 | ¥1,643 | ¥1,858 |
| November 2018 | ¥1,929 | ¥2,182 |
| October 2018 | ¥1,768 | ¥2,000 |
| September 2018 | ¥1,866 | ¥2,110 |
| August 2018 | ¥1,794 | ¥2,046 |
| July 2018 | ¥1,974 | ¥2,252 |
| June 2018 | ¥2,906 | ¥3,315 |
| May 2018 | ¥2,347 | ¥2,677 |
| April 2018 | ¥2,138 | ¥2,439 |
| March 2018 | ¥2,004 | ¥2,286 |
| February 2018 | ¥2,031 | ¥2,335 |
| January 2018 | ¥2,163 | ¥2,487 |
| December 2017 | ¥2,349 | ¥2,701 |
| November 2017 | ¥2,605 | ¥2,995 |
| October 2017 | ¥2,436 | ¥2,801 |
| September 2017 | ¥2,183 | ¥2,510 |
| August 2017 | ¥2,154 | ¥2,489 |
| July 2017 | ¥2,395 | ¥2,768 |
| June 2017 | ¥2,279 | ¥2,634 |
| May 2017 | ¥2,064 | ¥2,385 |
| April 2017 | ¥1,535 | ¥1,774 |
| March 2017 | ¥1,565 | ¥1,809 |
| February 2017 | ¥1,500 | ¥1,745 |
| January 2017 | ¥1,523 | ¥1,771 |
| December 2016 | ¥1,304 | ¥1,517 |
| November 2016 | ¥1,198 | ¥1,393 |
| October 2016 | ¥1,114 | ¥1,296 |
| September 2016 | ¥1,028 | ¥1,196 |
| August 2016 | ¥979 | ¥1,150 |
| July 2016 | ¥1,003 | ¥1,178 |
| June 2016 | ¥947 | ¥1,112 |
| May 2016 | ¥1,001 | ¥1,176 |
| April 2016 | ¥937 | ¥1,101 |
| March 2016 | ¥949 | ¥1,114 |
| February 2016 | ¥913 | ¥1,083 |
| January 2016 | ¥942 | ¥1,117 |
| December 2015 | ¥957 | ¥1,135 |
| November 2015 | ¥957 | ¥1,135 |
| October 2015 | ¥874 | ¥1,036 |
| September 2015 | ¥850 | ¥1,008 |
| August 2015 | ¥861 | ¥1,032 |
| July 2015 | ¥894 | ¥1,072 |
| June 2015 | ¥915 | ¥1,097 |
| May 2015 | ¥937 | ¥1,123 |
| April 2015 | ¥874 | ¥1,047 |
| March 2015 | ¥852 | ¥1,021 |
| February 2015 | ¥851 | ¥1,030 |
| January 2015 | ¥840 | ¥1,017 |
| December 2014 | ¥831 | ¥1,006 |
| November 2014 | ¥840 | ¥1,017 |
| October 2014 | ¥836 | ¥1,013 |
| September 2014 | ¥825 | ¥999 |
| August 2014 | ¥818 | ¥1,002 |
| July 2014 | ¥818 | ¥1,002 |
| June 2014 | ¥823 | ¥1,008 |
| May 2014 | ¥771 | ¥944 |
| April 2014 | ¥809 | ¥990 |
| March 2014 | ¥816 | ¥999 |
| February 2014 | ¥806 | ¥998 |
| January 2014 | ¥798 | ¥988 |
| December 2013 | ¥804 | ¥995 |
| November 2013 | ¥803 | ¥994 |
| October 2013 | ¥809 | ¥1,001 |
| September 2013 | ¥808 | ¥1,000 |
| August 2013 | ¥797 | ¥997 |
| July 2013 | ¥800 | ¥1,001 |
| June 2013 | ¥811 | ¥1,015 |
| May 2013 | ¥798 | ¥999 |
| April 2013 | ¥796 | ¥996 |
| March 2013 | ¥790 | ¥988 |
| February 2013 | ¥788 | ¥996 |
| January 2013 | ¥764 | ¥966 |
| December 2012 | ¥731 | ¥924 |
| November 2012 | ¥703 | ¥889 |
| October 2012 | ¥698 | ¥883 |
| September 2012 | ¥708 | ¥896 |
| August 2012 | ¥715 | ¥915 |
| July 2012 | ¥701 | ¥897 |
| June 2012 | ¥704 | ¥901 |
| May 2012 | ¥705 | ¥903 |
| April 2012 | ¥772 | ¥988 |
| March 2012 | ¥801 | ¥1,025 |
| February 2012 | ¥788 | ¥1,020 |
| January 2012 | ¥790 | ¥1,022 |
| December 2011 | ¥751 | ¥971 |
| November 2011 | ¥755 | ¥977 |
| October 2011 | ¥792 | ¥1,025 |
| September 2011 | ¥807 | ¥1,044 |
| August 2011 | ¥750 | ¥981 |
| July 2011 | ¥748 | ¥978 |
| June 2011 | ¥658 | ¥861 |
| May 2011 | ¥655 | ¥857 |
| April 2011 | ¥639 | ¥836 |
| March 2011 | ¥700 | ¥916 |
| February 2011 | ¥725 | ¥959 |
| January 2011 | ¥722 | ¥956 |
| December 2010 | ¥708 | ¥937 |
| November 2010 | ¥699 | ¥925 |
| October 2010 | ¥664 | ¥879 |
| September 2010 | ¥753 | ¥997 |
| August 2010 | ¥743 | ¥994 |
| July 2010 | ¥745 | ¥997 |
| June 2010 | ¥756 | ¥1,012 |
| May 2010 | ¥747 | ¥1,000 |
| April 2010 | ¥774 | ¥1,035 |
| March 2010 | ¥782 | ¥1,046 |
| February 2010 | ¥741 | ¥1,002 |
| January 2010 | ¥739 | ¥999 |
| December 2009 | ¥758 | ¥1,025 |
| November 2009 | ¥763 | ¥1,031 |
| October 2009 | ¥754 | ¥1,019 |
| September 2009 | ¥812 | ¥1,098 |
| August 2009 | ¥798 | ¥1,089 |
| July 2009 | ¥733 | ¥1,000 |
| June 2009 | ¥737 | ¥1,006 |
| May 2009 | ¥690 | ¥942 |
| April 2009 | ¥663 | ¥905 |
| March 2009 | ¥689 | ¥940 |
| February 2009 | ¥684 | ¥944 |
| January 2009 | ¥797 | ¥1,100 |
| December 2008 | ¥888 | ¥1,225 |
| November 2008 | ¥869 | ¥1,199 |
| October 2008 | ¥851 | ¥1,174 |
| September 2008 | ¥863 | ¥1,190 |
| August 2008 | ¥936 | ¥1,303 |
| July 2008 | ¥920 | ¥1,280 |
| June 2008 | ¥880 | ¥1,225 |
| May 2008 | ¥937 | ¥1,304 |
| April 2008 | ¥928 | ¥1,292 |
| March 2008 | ¥908 | ¥1,264 |
| February 2008 | ¥902 | ¥1,267 |
| January 2008 | ¥935 | ¥1,313 |
| December 2007 | ¥940 | ¥1,320 |
| November 2007 | ¥1,001 | ¥1,406 |
| October 2007 | ¥1,061 | ¥1,489 |
| September 2007 | ¥1,117 | ¥1,568 |
| August 2007 | ¥1,016 | ¥1,437 |
| July 2007 | ¥1,016 | ¥1,437 |
| June 2007 | ¥1,035 | ¥1,464 |
| May 2007 | ¥1,051 | ¥1,486 |
| April 2007 | ¥1,096 | ¥1,549 |
| March 2007 | ¥1,102 | ¥1,558 |
| February 2007 | ¥1,108 | ¥1,577 |
| January 2007 | ¥1,110 | ¥1,580 |
| December 2006 | ¥1,124 | ¥1,600 |
| November 2006 | ¥1,092 | ¥1,554 |
| October 2006 | ¥1,058 | ¥1,506 |
| September 2006 | ¥1,081 | ¥1,539 |
| August 2006 | ¥1,131 | ¥1,622 |
| July 2006 | ¥1,130 | ¥1,620 |
| June 2006 | ¥1,156 | ¥1,657 |
| May 2006 | ¥1,138 | ¥1,631 |
| April 2006 | ¥1,253 | ¥1,796 |
| March 2006 | ¥1,263 | ¥1,810 |
| February 2006 | ¥1,186 | ¥1,710 |
| January 2006 | ¥1,272 | ¥1,835 |
| December 2005 | ¥1,321 | ¥1,906 |
| November 2005 | ¥1,328 | ¥1,915 |
| October 2005 | ¥1,254 | ¥1,809 |
| September 2005 | ¥1,124 | ¥1,621 |
| August 2005 | ¥1,109 | ¥1,610 |
| July 2005 | ¥1,103 | ¥1,601 |
| June 2005 | ¥1,021 | ¥1,482 |
| May 2005 | ¥963 | ¥1,398 |
| April 2005 | ¥978 | ¥1,420 |
| March 2005 | ¥1,027 | ¥1,491 |
| February 2005 | ¥948 | ¥1,387 |
| January 2005 | ¥882 | ¥1,291 |
| December 2004 | ¥846 | ¥1,238 |
| November 2004 | ¥874 | ¥1,279 |
| October 2004 | ¥812 | ¥1,189 |
| September 2004 | ¥897 | ¥1,313 |
| August 2004 | ¥956 | ¥1,409 |
| July 2004 | ¥898 | ¥1,324 |
| June 2004 | ¥950 | ¥1,400 |
| May 2004 | ¥862 | ¥1,270 |
| April 2004 | ¥945 | ¥1,393 |
| March 2004 | ¥902 | ¥1,330 |
| February 2004 | ¥814 | ¥1,209 |
| January 2004 | ¥587 | ¥872 |
| December 2003 | ¥552 | ¥820 |
| November 2003 | ¥555 | ¥825 |
| October 2003 | ¥573 | ¥851 |
| September 2003 | ¥539 | ¥801 |
| August 2003 | ¥543 | ¥814 |
| July 2003 | ¥557 | ¥835 |
| June 2003 | ¥569 | ¥852 |
| May 2003 | ¥578 | ¥866 |
| April 2003 | ¥591 | ¥885 |
| March 2003 | ¥553 | ¥829 |
| February 2003 | ¥557 | ¥836 |
| January 2003 | ¥548 | ¥823 |
| December 2002 | ¥544 | ¥817 |
| November 2002 | ¥525 | ¥789 |
| October 2002 | ¥406 | ¥609 |
| September 2002 | ¥404 | ¥607 |
| August 2002 | ¥409 | ¥618 |
| July 2002 | ¥387 | ¥585 |
| June 2002 | ¥414 | ¥626 |
| May 2002 | ¥427 | ¥646 |
| April 2002 | ¥400 | ¥605 |
| March 2002 | ¥378 | ¥572 |
| February 2002 | ¥408 | ¥621 |
| January 2002 | ¥338 | ¥515 |
| December 2001 | ¥390 | ¥593 |
| November 2001 | ¥404 | ¥615 |
| October 2001 | ¥421 | ¥641 |
| September 2001 | ¥394 | ¥600 |
| August 2001 | ¥444 | ¥680 |
| July 2001 | ¥458 | ¥702 |
| June 2001 | ¥482 | ¥739 |
| May 2001 | ¥483 | ¥740 |
| April 2001 | ¥489 | ¥750 |
| March 2001 | ¥489 | ¥750 |
| February 2001 | ¥461 | ¥710 |
| January 2001 | ¥430 | ¥662 |
4951.T
Price: ¥1,527
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 50.01%
Payout Ratio Range:
Dividend Per Share: 42.00 JPY
Earnings Per Share: 83.95 JPY
P/E Ratio: 18.99
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 34.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 3.61%
DGR5: 5.39%
DGR10: 6.52%
DGR20: 13.90%