NICHIRIN CO LTD - Price History
Monthly price history for 5184.T (NICHIRIN CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,935 | ¥3,935 |
| April 2024 | ¥3,945 | ¥3,945 |
| March 2024 | ¥3,810 | ¥3,810 |
| February 2024 | ¥3,755 | ¥3,755 |
| January 2024 | ¥3,580 | ¥3,580 |
| December 2023 | ¥3,270 | ¥3,270 |
| November 2023 | ¥3,297 | ¥3,395 |
| October 2023 | ¥2,894 | ¥2,980 |
| September 2023 | ¥2,928 | ¥3,015 |
| August 2023 | ¥2,957 | ¥3,045 |
| July 2023 | ¥2,816 | ¥2,900 |
| June 2023 | ¥2,708 | ¥2,788 |
| May 2023 | ¥2,306 | ¥2,420 |
| April 2023 | ¥2,241 | ¥2,352 |
| March 2023 | ¥2,256 | ¥2,367 |
| February 2023 | ¥2,094 | ¥2,197 |
| January 2023 | ¥1,791 | ¥1,879 |
| December 2022 | ¥1,693 | ¥1,777 |
| November 2022 | ¥1,747 | ¥1,888 |
| October 2022 | ¥1,560 | ¥1,686 |
| September 2022 | ¥1,411 | ¥1,525 |
| August 2022 | ¥1,470 | ¥1,588 |
| July 2022 | ¥1,458 | ¥1,575 |
| June 2022 | ¥1,416 | ¥1,530 |
| May 2022 | ¥1,387 | ¥1,536 |
| April 2022 | ¥1,404 | ¥1,555 |
| March 2022 | ¥1,398 | ¥1,548 |
| February 2022 | ¥1,377 | ¥1,525 |
| January 2022 | ¥1,383 | ¥1,532 |
| December 2021 | ¥1,490 | ¥1,650 |
| November 2021 | ¥1,512 | ¥1,719 |
| October 2021 | ¥1,601 | ¥1,820 |
| September 2021 | ¥1,568 | ¥1,782 |
| August 2021 | ¥1,507 | ¥1,713 |
| July 2021 | ¥1,424 | ¥1,619 |
| June 2021 | ¥1,428 | ¥1,623 |
| May 2021 | ¥1,491 | ¥1,735 |
| April 2021 | ¥1,475 | ¥1,716 |
| March 2021 | ¥1,535 | ¥1,786 |
| February 2021 | ¥1,488 | ¥1,732 |
| January 2021 | ¥1,277 | ¥1,486 |
| December 2020 | ¥1,438 | ¥1,673 |
| November 2020 | ¥1,250 | ¥1,481 |
| October 2020 | ¥1,167 | ¥1,382 |
| September 2020 | ¥1,127 | ¥1,335 |
| August 2020 | ¥1,109 | ¥1,314 |
| July 2020 | ¥1,039 | ¥1,230 |
| June 2020 | ¥1,141 | ¥1,351 |
| May 2020 | ¥1,169 | ¥1,400 |
| April 2020 | ¥1,047 | ¥1,253 |
| March 2020 | ¥1,046 | ¥1,252 |
| February 2020 | ¥1,334 | ¥1,597 |
| January 2020 | ¥1,633 | ¥1,955 |
| December 2019 | ¥1,629 | ¥1,950 |
| November 2019 | ¥1,601 | ¥1,946 |
| October 2019 | ¥1,418 | ¥1,724 |
| September 2019 | ¥1,214 | ¥1,476 |
| August 2019 | ¥1,004 | ¥1,220 |
| July 2019 | ¥1,300 | ¥1,580 |
| June 2019 | ¥1,236 | ¥1,502 |
| May 2019 | ¥1,285 | ¥1,594 |
| April 2019 | ¥1,428 | ¥1,771 |
| March 2019 | ¥1,432 | ¥1,776 |
| February 2019 | ¥1,520 | ¥1,885 |
| January 2019 | ¥1,541 | ¥1,911 |
| December 2018 | ¥1,514 | ¥1,877 |
| November 2018 | ¥1,864 | ¥2,344 |
| October 2018 | ¥1,895 | ¥2,383 |
| September 2018 | ¥1,992 | ¥2,505 |
| August 2018 | ¥2,027 | ¥2,549 |
| July 2018 | ¥1,922 | ¥2,417 |
| June 2018 | ¥1,819 | ¥2,288 |
| May 2018 | ¥1,829 | ¥2,326 |
| April 2018 | ¥2,110 | ¥2,683 |
| March 2018 | ¥2,219 | ¥2,821 |
| February 2018 | ¥2,291 | ¥2,913 |
| January 2018 | ¥2,328 | ¥2,960 |
| December 2017 | ¥2,379 | ¥3,025 |
| November 2017 | ¥2,528 | ¥3,246 |
| October 2017 | ¥2,465 | ¥3,165 |
| September 2017 | ¥2,330 | ¥2,992 |
| August 2017 | ¥1,965 | ¥2,523 |
| July 2017 | ¥1,477 | ¥1,897 |
| June 2017 | ¥1,418 | ¥1,821 |
| May 2017 | ¥1,381 | ¥1,787 |
| April 2017 | ¥1,235 | ¥1,598 |
| March 2017 | ¥1,279 | ¥1,655 |
| February 2017 | ¥1,206 | ¥1,561 |
| January 2017 | ¥1,011 | ¥1,308 |
| December 2016 | ¥1,048 | ¥1,355 |
| November 2016 | ¥1,034 | ¥1,352 |
| October 2016 | ¥952 | ¥1,245 |
| September 2016 | ¥895 | ¥1,170 |
| August 2016 | ¥874 | ¥1,142 |
| July 2016 | ¥810 | ¥1,058 |
| June 2016 | ¥743 | ¥971 |
| May 2016 | ¥845 | ¥1,118 |
| April 2016 | ¥682 | ¥903 |
| March 2016 | ¥739 | ¥978 |
| February 2016 | ¥704 | ¥932 |
| January 2016 | ¥831 | ¥1,100 |
| December 2015 | ¥918 | ¥1,215 |
| November 2015 | ¥949 | ¥1,269 |
| October 2015 | ¥852 | ¥1,140 |
| September 2015 | ¥771 | ¥1,032 |
| August 2015 | ¥827 | ¥1,106 |
| July 2015 | ¥869 | ¥1,162 |
| June 2015 | ¥920 | ¥1,231 |
| May 2015 | ¥911 | ¥1,227 |
| April 2015 | ¥923 | ¥1,244 |
| March 2015 | ¥824 | ¥1,110 |
| February 2015 | ¥812 | ¥1,094 |
| January 2015 | ¥797 | ¥1,074 |
| December 2014 | ¥834 | ¥1,124 |
| November 2014 | ¥817 | ¥1,108 |
| October 2014 | ¥795 | ¥1,078 |
| September 2014 | ¥878 | ¥1,191 |
| August 2014 | ¥792 | ¥1,075 |
| July 2014 | ¥758 | ¥1,028 |
| June 2014 | ¥655 | ¥889 |
| May 2014 | ¥627 | ¥852 |
| April 2014 | ¥633 | ¥860 |
| March 2014 | ¥597 | ¥811 |
| February 2014 | ¥558 | ¥758 |
| January 2014 | ¥467 | ¥634 |
| December 2013 | ¥492 | ¥669 |
| November 2013 | ¥498 | ¥683 |
| October 2013 | ¥459 | ¥629 |
| September 2013 | ¥493 | ¥676 |
| August 2013 | ¥445 | ¥610 |
| July 2013 | ¥393 | ¥538 |
| June 2013 | ¥383 | ¥524 |
| May 2013 | ¥505 | ¥699 |
| April 2013 | ¥501 | ¥694 |
| March 2013 | ¥423 | ¥585 |
| February 2013 | ¥330 | ¥457 |
| January 2013 | ¥250 | ¥346 |
| December 2012 | ¥227 | ¥315 |
| November 2012 | ¥214 | ¥300 |
| October 2012 | ¥203 | ¥285 |
| September 2012 | ¥218 | ¥306 |
| August 2012 | ¥199 | ¥280 |
| July 2012 | ¥289 | ¥406 |
| June 2012 | ¥320 | ¥449 |
| May 2012 | ¥263 | ¥373 |
| April 2012 | ¥220 | ¥311 |
| March 2012 | ¥244 | ¥345 |
| February 2012 | ¥206 | ¥292 |
| January 2012 | ¥166 | ¥235 |
| December 2011 | ¥170 | ¥241 |
| November 2011 | ¥153 | ¥220 |
| October 2011 | ¥153 | ¥220 |
| September 2011 | ¥159 | ¥229 |
| August 2011 | ¥165 | ¥238 |
| July 2011 | ¥205 | ¥297 |
| June 2011 | ¥206 | ¥298 |
| May 2011 | ¥196 | ¥287 |
| April 2011 | ¥196 | ¥287 |
| March 2011 | ¥194 | ¥285 |
| February 2011 | ¥249 | ¥365 |
| January 2011 | ¥237 | ¥348 |
| December 2010 | ¥204 | ¥299 |
| November 2010 | ¥172 | ¥257 |
| October 2010 | ¥159 | ¥238 |
| September 2010 | ¥168 | ¥251 |
| August 2010 | ¥168 | ¥252 |
| July 2010 | ¥173 | ¥259 |
| June 2010 | ¥174 | ¥260 |
| May 2010 | ¥186 | ¥278 |
| April 2010 | ¥192 | ¥287 |
| March 2010 | ¥171 | ¥255 |
| February 2010 | ¥122 | ¥183 |
| January 2010 | ¥114 | ¥170 |
| December 2009 | ¥116 | ¥173 |
| November 2009 | ¥90 | ¥134 |
| October 2009 | ¥101 | ¥152 |
| September 2009 | ¥100 | ¥150 |
| August 2009 | ¥104 | ¥155 |
| July 2009 | ¥106 | ¥159 |
| June 2009 | ¥107 | ¥160 |
| May 2009 | ¥97 | ¥145 |
| April 2009 | ¥91 | ¥136 |
| March 2009 | ¥92 | ¥137 |
| February 2009 | ¥93 | ¥138 |
| January 2009 | ¥116 | ¥174 |
| December 2008 | ¥131 | ¥196 |
| November 2008 | ¥150 | ¥224 |
| October 2008 | ¥166 | ¥248 |
| September 2008 | ¥229 | ¥343 |
| August 2008 | ¥259 | ¥388 |
| July 2008 | ¥238 | ¥357 |
| June 2008 | ¥262 | ¥392 |
| May 2008 | ¥283 | ¥424 |
| April 2008 | ¥266 | ¥399 |
| March 2008 | ¥251 | ¥376 |
| February 2008 | ¥276 | ¥413 |
| January 2008 | ¥253 | ¥379 |
| December 2007 | ¥303 | ¥453 |
| November 2007 | ¥291 | ¥441 |
| October 2007 | ¥365 | ¥552 |
| September 2007 | ¥397 | ¥601 |
| August 2007 | ¥425 | ¥644 |
| July 2007 | ¥434 | ¥657 |
| June 2007 | ¥448 | ¥678 |
| May 2007 | ¥445 | ¥678 |
| April 2007 | ¥416 | ¥634 |
| March 2007 | ¥421 | ¥643 |
| February 2007 | ¥407 | ¥621 |
| January 2007 | ¥421 | ¥642 |
| December 2006 | ¥391 | ¥597 |
| November 2006 | ¥383 | ¥585 |
| October 2006 | ¥425 | ¥649 |
| September 2006 | ¥419 | ¥640 |
| August 2006 | ¥440 | ¥671 |
| July 2006 | ¥364 | ¥556 |
| June 2006 | ¥399 | ¥608 |
| May 2006 | ¥385 | ¥587 |
| April 2006 | ¥477 | ¥727 |
| March 2006 | ¥543 | ¥829 |
| February 2006 | ¥495 | ¥755 |
| January 2006 | ¥665 | ¥1,015 |
| December 2005 | ¥661 | ¥1,008 |
| November 2005 | ¥629 | ¥959 |
| October 2005 | ¥628 | ¥958 |
| September 2005 | ¥580 | ¥885 |
| August 2005 | ¥497 | ¥759 |
| July 2005 | ¥357 | ¥544 |
| June 2005 | ¥347 | ¥529 |
| May 2005 | ¥362 | ¥552 |
| April 2005 | ¥307 | ¥469 |
| March 2005 | ¥316 | ¥483 |
| February 2005 | ¥316 | ¥483 |
| January 2005 | ¥261 | ¥398 |
| December 2004 | ¥241 | ¥367 |
| November 2004 | ¥217 | ¥333 |
| October 2004 | ¥230 | ¥352 |
| September 2004 | ¥237 | ¥364 |
| August 2004 | ¥237 | ¥364 |
| July 2004 | ¥164 | ¥251 |
| June 2004 | ¥169 | ¥259 |
| May 2004 | ¥140 | ¥217 |
| April 2004 | ¥168 | ¥259 |
| March 2004 | ¥162 | ¥250 |
| February 2004 | ¥125 | ¥192 |
| January 2004 | ¥129 | ¥199 |
| December 2003 | ¥116 | ¥179 |
| November 2003 | ¥113 | ¥176 |
| October 2003 | ¥134 | ¥209 |
| September 2003 | ¥148 | ¥231 |
| August 2003 | ¥152 | ¥238 |
| July 2003 | ¥142 | ¥222 |
| June 2003 | ¥132 | ¥206 |
| May 2003 | ¥131 | ¥206 |
| April 2003 | ¥100 | ¥157 |
| March 2003 | ¥100 | ¥158 |
| February 2003 | ¥89 | ¥141 |
| January 2003 | ¥91 | ¥143 |
| December 2002 | ¥89 | ¥140 |
| November 2002 | ¥85 | ¥136 |
| October 2002 | ¥94 | ¥150 |
| September 2002 | ¥98 | ¥157 |
| August 2002 | ¥92 | ¥147 |
| July 2002 | ¥93 | ¥149 |
| June 2002 | ¥98 | ¥157 |
| May 2002 | ¥115 | ¥187 |
| April 2002 | ¥106 | ¥171 |
| March 2002 | ¥106 | ¥172 |
| February 2002 | ¥104 | ¥168 |
| January 2002 | ¥99 | ¥161 |
| December 2001 | ¥98 | ¥159 |
| November 2001 | ¥98 | ¥161 |
| October 2001 | ¥106 | ¥175 |
| September 2001 | ¥103 | ¥170 |
| August 2001 | ¥109 | ¥179 |
| July 2001 | ¥108 | ¥177 |
| June 2001 | ¥106 | ¥174 |
| May 2001 | ¥118 | ¥197 |
| April 2001 | ¥132 | ¥220 |
| March 2001 | ¥130 | ¥217 |
| February 2001 | ¥120 | ¥199 |
| January 2001 | ¥129 | ¥215 |
| December 2000 | ¥145 | ¥241 |
| November 2000 | ¥125 | ¥210 |
| October 2000 | ¥142 | ¥238 |
| September 2000 | ¥125 | ¥210 |
| August 2000 | ¥130 | ¥218 |
| July 2000 | ¥142 | ¥238 |
| June 2000 | ¥129 | ¥217 |
| May 2000 | ¥124 | ¥210 |
| April 2000 | ¥124 | ¥210 |
5184.T
Price: ¥3,805
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.73%
Payout Ratio: 41.51%
Payout Ratio Range:
Dividend Per Share: 180.00 JPY
Earnings Per Share: 433.86 JPY
P/E Ratio: 8.73
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 52.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 29.13%
DGR10: 30.00%