NICHIREKI CO LTD - Price History
Monthly price history for 5011.T (NICHIREKI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,464 | ¥2,464 |
| April 2024 | ¥2,412 | ¥2,412 |
| March 2024 | ¥2,463 | ¥2,463 |
| February 2024 | ¥2,361 | ¥2,393 |
| January 2024 | ¥2,484 | ¥2,518 |
| December 2023 | ¥2,383 | ¥2,416 |
| November 2023 | ¥2,255 | ¥2,286 |
| October 2023 | ¥2,110 | ¥2,139 |
| September 2023 | ¥1,971 | ¥1,998 |
| August 2023 | ¥2,046 | ¥2,084 |
| July 2023 | ¥2,122 | ¥2,162 |
| June 2023 | ¥1,802 | ¥1,836 |
| May 2023 | ¥1,649 | ¥1,680 |
| April 2023 | ¥1,692 | ¥1,724 |
| March 2023 | ¥1,461 | ¥1,488 |
| February 2023 | ¥1,449 | ¥1,481 |
| January 2023 | ¥1,358 | ¥1,388 |
| December 2022 | ¥1,232 | ¥1,259 |
| November 2022 | ¥1,267 | ¥1,295 |
| October 2022 | ¥1,278 | ¥1,306 |
| September 2022 | ¥1,255 | ¥1,283 |
| August 2022 | ¥1,335 | ¥1,364 |
| July 2022 | ¥1,363 | ¥1,393 |
| June 2022 | ¥1,270 | ¥1,298 |
| May 2022 | ¥1,279 | ¥1,307 |
| April 2022 | ¥1,189 | ¥1,215 |
| March 2022 | ¥1,208 | ¥1,235 |
| February 2022 | ¥1,220 | ¥1,289 |
| January 2022 | ¥1,198 | ¥1,266 |
| December 2021 | ¥1,346 | ¥1,422 |
| November 2021 | ¥1,237 | ¥1,307 |
| October 2021 | ¥1,277 | ¥1,349 |
| September 2021 | ¥1,291 | ¥1,364 |
| August 2021 | ¥1,218 | ¥1,287 |
| July 2021 | ¥1,274 | ¥1,346 |
| June 2021 | ¥1,237 | ¥1,307 |
| May 2021 | ¥1,265 | ¥1,336 |
| April 2021 | ¥1,355 | ¥1,432 |
| March 2021 | ¥1,496 | ¥1,580 |
| February 2021 | ¥1,395 | ¥1,506 |
| January 2021 | ¥1,356 | ¥1,464 |
| December 2020 | ¥1,520 | ¥1,641 |
| November 2020 | ¥1,515 | ¥1,636 |
| October 2020 | ¥1,559 | ¥1,684 |
| September 2020 | ¥1,573 | ¥1,699 |
| August 2020 | ¥1,539 | ¥1,662 |
| July 2020 | ¥1,471 | ¥1,589 |
| June 2020 | ¥1,490 | ¥1,609 |
| May 2020 | ¥1,542 | ¥1,665 |
| April 2020 | ¥1,328 | ¥1,434 |
| March 2020 | ¥1,204 | ¥1,300 |
| February 2020 | ¥1,175 | ¥1,298 |
| January 2020 | ¥1,213 | ¥1,340 |
| December 2019 | ¥1,230 | ¥1,359 |
| November 2019 | ¥1,175 | ¥1,299 |
| October 2019 | ¥1,166 | ¥1,288 |
| September 2019 | ¥999 | ¥1,104 |
| August 2019 | ¥934 | ¥1,032 |
| July 2019 | ¥989 | ¥1,093 |
| June 2019 | ¥903 | ¥998 |
| May 2019 | ¥915 | ¥1,011 |
| April 2019 | ¥956 | ¥1,057 |
| March 2019 | ¥991 | ¥1,095 |
| February 2019 | ¥1,023 | ¥1,135 |
| January 2019 | ¥869 | ¥965 |
| December 2018 | ¥947 | ¥1,051 |
| November 2018 | ¥1,031 | ¥1,144 |
| October 2018 | ¥930 | ¥1,032 |
| September 2018 | ¥1,108 | ¥1,230 |
| August 2018 | ¥1,080 | ¥1,199 |
| July 2018 | ¥1,128 | ¥1,252 |
| June 2018 | ¥1,083 | ¥1,202 |
| May 2018 | ¥1,106 | ¥1,228 |
| April 2018 | ¥1,085 | ¥1,204 |
| March 2018 | ¥1,107 | ¥1,229 |
| February 2018 | ¥1,315 | ¥1,492 |
| January 2018 | ¥1,155 | ¥1,310 |
| December 2017 | ¥1,281 | ¥1,454 |
| November 2017 | ¥1,197 | ¥1,358 |
| October 2017 | ¥1,262 | ¥1,432 |
| September 2017 | ¥1,266 | ¥1,436 |
| August 2017 | ¥1,148 | ¥1,303 |
| July 2017 | ¥1,177 | ¥1,335 |
| June 2017 | ¥1,169 | ¥1,327 |
| May 2017 | ¥1,074 | ¥1,219 |
| April 2017 | ¥850 | ¥964 |
| March 2017 | ¥801 | ¥909 |
| February 2017 | ¥791 | ¥920 |
| January 2017 | ¥791 | ¥920 |
| December 2016 | ¥792 | ¥921 |
| November 2016 | ¥778 | ¥905 |
| October 2016 | ¥711 | ¥827 |
| September 2016 | ¥630 | ¥732 |
| August 2016 | ¥630 | ¥732 |
| July 2016 | ¥611 | ¥711 |
| June 2016 | ¥547 | ¥636 |
| May 2016 | ¥610 | ¥709 |
| April 2016 | ¥676 | ¥786 |
| March 2016 | ¥698 | ¥812 |
| February 2016 | ¥647 | ¥771 |
| January 2016 | ¥764 | ¥910 |
| December 2015 | ¥804 | ¥958 |
| November 2015 | ¥837 | ¥997 |
| October 2015 | ¥807 | ¥961 |
| September 2015 | ¥777 | ¥926 |
| August 2015 | ¥778 | ¥927 |
| July 2015 | ¥859 | ¥1,023 |
| June 2015 | ¥858 | ¥1,022 |
| May 2015 | ¥895 | ¥1,066 |
| April 2015 | ¥901 | ¥1,073 |
| March 2015 | ¥881 | ¥1,050 |
| February 2015 | ¥851 | ¥1,018 |
| January 2015 | ¥778 | ¥931 |
| December 2014 | ¥748 | ¥895 |
| November 2014 | ¥659 | ¥789 |
| October 2014 | ¥728 | ¥871 |
| September 2014 | ¥770 | ¥922 |
| August 2014 | ¥826 | ¥989 |
| July 2014 | ¥868 | ¥1,039 |
| June 2014 | ¥919 | ¥1,100 |
| May 2014 | ¥876 | ¥1,048 |
| April 2014 | ¥835 | ¥999 |
| March 2014 | ¥859 | ¥1,028 |
| February 2014 | ¥802 | ¥964 |
| January 2014 | ¥964 | ¥1,159 |
| December 2013 | ¥872 | ¥1,049 |
| November 2013 | ¥849 | ¥1,021 |
| October 2013 | ¥844 | ¥1,015 |
| September 2013 | ¥730 | ¥878 |
| August 2013 | ¥556 | ¥669 |
| July 2013 | ¥518 | ¥623 |
| June 2013 | ¥525 | ¥631 |
| May 2013 | ¥588 | ¥707 |
| April 2013 | ¥591 | ¥711 |
| March 2013 | ¥520 | ¥626 |
| February 2013 | ¥546 | ¥659 |
| January 2013 | ¥431 | ¥520 |
| December 2012 | ¥419 | ¥505 |
| November 2012 | ¥336 | ¥405 |
| October 2012 | ¥313 | ¥378 |
| September 2012 | ¥333 | ¥402 |
| August 2012 | ¥321 | ¥387 |
| July 2012 | ¥330 | ¥398 |
| June 2012 | ¥341 | ¥411 |
| May 2012 | ¥312 | ¥377 |
| April 2012 | ¥331 | ¥399 |
| March 2012 | ¥373 | ¥450 |
| February 2012 | ¥374 | ¥462 |
| January 2012 | ¥343 | ¥423 |
| December 2011 | ¥294 | ¥363 |
| November 2011 | ¥306 | ¥378 |
| October 2011 | ¥313 | ¥386 |
| September 2011 | ¥331 | ¥408 |
| August 2011 | ¥305 | ¥376 |
| July 2011 | ¥311 | ¥384 |
| June 2011 | ¥310 | ¥383 |
| May 2011 | ¥294 | ¥363 |
| April 2011 | ¥323 | ¥398 |
| March 2011 | ¥333 | ¥411 |
| February 2011 | ¥267 | ¥337 |
| January 2011 | ¥267 | ¥337 |
| December 2010 | ¥250 | ¥316 |
| November 2010 | ¥247 | ¥312 |
| October 2010 | ¥225 | ¥285 |
| September 2010 | ¥270 | ¥341 |
| August 2010 | ¥257 | ¥325 |
| July 2010 | ¥329 | ¥416 |
| June 2010 | ¥318 | ¥402 |
| May 2010 | ¥340 | ¥430 |
| April 2010 | ¥375 | ¥474 |
| March 2010 | ¥347 | ¥439 |
| February 2010 | ¥285 | ¥364 |
| January 2010 | ¥260 | ¥332 |
| December 2009 | ¥267 | ¥341 |
| November 2009 | ¥254 | ¥325 |
| October 2009 | ¥300 | ¥384 |
| September 2009 | ¥279 | ¥357 |
| August 2009 | ¥293 | ¥375 |
| July 2009 | ¥285 | ¥364 |
| June 2009 | ¥281 | ¥359 |
| May 2009 | ¥258 | ¥330 |
| April 2009 | ¥228 | ¥292 |
| March 2009 | ¥227 | ¥290 |
| February 2009 | ¥222 | ¥284 |
| January 2009 | ¥231 | ¥295 |
| December 2008 | ¥239 | ¥306 |
| November 2008 | ¥205 | ¥262 |
| October 2008 | ¥193 | ¥247 |
| September 2008 | ¥208 | ¥266 |
| August 2008 | ¥231 | ¥296 |
| July 2008 | ¥247 | ¥316 |
| June 2008 | ¥254 | ¥325 |
| May 2008 | ¥238 | ¥305 |
| April 2008 | ¥236 | ¥302 |
| March 2008 | ¥204 | ¥261 |
| February 2008 | ¥221 | ¥292 |
| January 2008 | ¥233 | ¥308 |
| December 2007 | ¥242 | ¥319 |
| November 2007 | ¥275 | ¥363 |
| October 2007 | ¥303 | ¥400 |
| September 2007 | ¥300 | ¥396 |
| August 2007 | ¥297 | ¥392 |
| July 2007 | ¥339 | ¥448 |
| June 2007 | ¥350 | ¥462 |
| May 2007 | ¥343 | ¥452 |
| April 2007 | ¥346 | ¥456 |
| March 2007 | ¥315 | ¥416 |
| February 2007 | ¥315 | ¥416 |
| January 2007 | ¥294 | ¥388 |
| December 2006 | ¥274 | ¥362 |
| November 2006 | ¥259 | ¥342 |
| October 2006 | ¥287 | ¥379 |
| September 2006 | ¥293 | ¥387 |
| August 2006 | ¥305 | ¥403 |
| July 2006 | ¥287 | ¥379 |
| June 2006 | ¥316 | ¥417 |
| May 2006 | ¥314 | ¥414 |
| April 2006 | ¥344 | ¥454 |
| March 2006 | ¥376 | ¥496 |
| February 2006 | ¥356 | ¥470 |
| January 2006 | ¥370 | ¥488 |
| December 2005 | ¥325 | ¥429 |
| November 2005 | ¥310 | ¥409 |
| October 2005 | ¥305 | ¥403 |
| September 2005 | ¥305 | ¥402 |
| August 2005 | ¥299 | ¥395 |
| July 2005 | ¥306 | ¥404 |
| June 2005 | ¥313 | ¥413 |
| May 2005 | ¥315 | ¥416 |
| April 2005 | ¥334 | ¥441 |
| March 2005 | ¥336 | ¥444 |
| February 2005 | ¥334 | ¥441 |
| January 2005 | ¥318 | ¥420 |
| December 2004 | ¥280 | ¥370 |
| November 2004 | ¥283 | ¥374 |
| October 2004 | ¥303 | ¥400 |
| September 2004 | ¥318 | ¥419 |
| August 2004 | ¥305 | ¥403 |
| July 2004 | ¥310 | ¥409 |
| June 2004 | ¥311 | ¥411 |
| May 2004 | ¥284 | ¥375 |
| April 2004 | ¥299 | ¥394 |
| March 2004 | ¥294 | ¥388 |
| February 2004 | ¥299 | ¥396 |
| January 2004 | ¥279 | ¥370 |
| December 2003 | ¥270 | ¥358 |
| November 2003 | ¥275 | ¥364 |
| October 2003 | ¥274 | ¥363 |
| September 2003 | ¥289 | ¥383 |
| August 2003 | ¥286 | ¥379 |
| July 2003 | ¥315 | ¥418 |
| June 2003 | ¥290 | ¥385 |
| May 2003 | ¥274 | ¥363 |
| April 2003 | ¥273 | ¥362 |
| March 2003 | ¥281 | ¥372 |
| February 2003 | ¥262 | ¥358 |
| January 2003 | ¥234 | ¥321 |
| December 2002 | ¥229 | ¥313 |
| November 2002 | ¥245 | ¥336 |
| October 2002 | ¥276 | ¥378 |
| September 2002 | ¥282 | ¥386 |
| August 2002 | ¥264 | ¥362 |
| July 2002 | ¥274 | ¥375 |
| June 2002 | ¥267 | ¥365 |
| May 2002 | ¥289 | ¥395 |
| April 2002 | ¥291 | ¥398 |
| March 2002 | ¥278 | ¥381 |
| February 2002 | ¥278 | ¥382 |
| January 2002 | ¥273 | ¥375 |
| December 2001 | ¥304 | ¥418 |
| November 2001 | ¥342 | ¥471 |
| October 2001 | ¥367 | ¥505 |
| September 2001 | ¥362 | ¥498 |
| August 2001 | ¥402 | ¥553 |
| July 2001 | ¥334 | ¥459 |
| June 2001 | ¥347 | ¥477 |
| May 2001 | ¥348 | ¥479 |
| April 2001 | ¥337 | ¥463 |
| March 2001 | ¥313 | ¥431 |
| February 2001 | ¥295 | ¥417 |
| January 2001 | ¥290 | ¥410 |
5011.T
Price: ¥2,286
52 week price:
5-year range yield:
Forward Dividend Yield: 3.06%
Payout Ratio: 45.37%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 154.40 JPY
P/E Ratio: 14.30
Exchange: JPX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 67.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: -21.85%
DGR5: 30.00%
DGR10: 30.00%