SAGAMI RUBBER INDUSTRIES CO - Price History
Monthly price history for 5194.T (SAGAMI RUBBER INDUSTRIES CO)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥953 | ¥953 |
April 2024 | ¥950 | ¥950 |
March 2024 | ¥965 | ¥965 |
February 2024 | ¥926 | ¥936 |
January 2024 | ¥935 | ¥945 |
December 2023 | ¥890 | ¥899 |
November 2023 | ¥835 | ¥844 |
October 2023 | ¥870 | ¥879 |
September 2023 | ¥940 | ¥950 |
August 2023 | ¥750 | ¥758 |
July 2023 | ¥737 | ¥745 |
June 2023 | ¥733 | ¥741 |
May 2023 | ¥755 | ¥763 |
April 2023 | ¥839 | ¥848 |
March 2023 | ¥816 | ¥825 |
February 2023 | ¥784 | ¥802 |
January 2023 | ¥714 | ¥730 |
December 2022 | ¥719 | ¥735 |
November 2022 | ¥725 | ¥742 |
October 2022 | ¥740 | ¥757 |
September 2022 | ¥742 | ¥759 |
August 2022 | ¥748 | ¥765 |
July 2022 | ¥773 | ¥791 |
June 2022 | ¥737 | ¥754 |
May 2022 | ¥734 | ¥751 |
April 2022 | ¥718 | ¥734 |
March 2022 | ¥734 | ¥751 |
February 2022 | ¥761 | ¥789 |
January 2022 | ¥814 | ¥844 |
December 2021 | ¥934 | ¥968 |
November 2021 | ¥956 | ¥991 |
October 2021 | ¥1,017 | ¥1,054 |
September 2021 | ¥1,047 | ¥1,085 |
August 2021 | ¥1,065 | ¥1,104 |
July 2021 | ¥1,013 | ¥1,050 |
June 2021 | ¥1,000 | ¥1,036 |
May 2021 | ¥1,011 | ¥1,048 |
April 2021 | ¥1,012 | ¥1,049 |
March 2021 | ¥1,084 | ¥1,124 |
February 2021 | ¥1,063 | ¥1,112 |
January 2021 | ¥1,140 | ¥1,192 |
December 2020 | ¥1,188 | ¥1,242 |
November 2020 | ¥1,296 | ¥1,355 |
October 2020 | ¥1,129 | ¥1,181 |
September 2020 | ¥1,425 | ¥1,490 |
August 2020 | ¥1,455 | ¥1,521 |
July 2020 | ¥1,552 | ¥1,623 |
June 2020 | ¥1,539 | ¥1,609 |
May 2020 | ¥1,699 | ¥1,777 |
April 2020 | ¥1,594 | ¥1,667 |
March 2020 | ¥1,339 | ¥1,400 |
February 2020 | ¥1,442 | ¥1,520 |
January 2020 | ¥1,680 | ¥1,771 |
December 2019 | ¥1,827 | ¥1,926 |
November 2019 | ¥1,775 | ¥1,871 |
October 2019 | ¥1,397 | ¥1,473 |
September 2019 | ¥1,448 | ¥1,527 |
August 2019 | ¥1,510 | ¥1,592 |
July 2019 | ¥1,600 | ¥1,687 |
June 2019 | ¥1,660 | ¥1,750 |
May 2019 | ¥1,622 | ¥1,710 |
April 2019 | ¥1,802 | ¥1,900 |
March 2019 | ¥1,890 | ¥1,993 |
February 2019 | ¥1,707 | ¥1,810 |
January 2019 | ¥1,731 | ¥1,835 |
December 2018 | ¥1,860 | ¥1,972 |
November 2018 | ¥2,111 | ¥2,238 |
October 2018 | ¥2,319 | ¥2,458 |
September 2018 | ¥2,434 | ¥2,580 |
August 2018 | ¥2,328 | ¥2,468 |
July 2018 | ¥2,405 | ¥2,550 |
June 2018 | ¥2,245 | ¥2,380 |
May 2018 | ¥2,358 | ¥2,500 |
April 2018 | ¥1,691 | ¥1,793 |
March 2018 | ¥1,750 | ¥1,855 |
February 2018 | ¥1,656 | ¥1,765 |
January 2018 | ¥1,862 | ¥1,985 |
December 2017 | ¥1,642 | ¥1,750 |
November 2017 | ¥1,676 | ¥1,787 |
October 2017 | ¥1,815 | ¥1,935 |
September 2017 | ¥1,604 | ¥1,710 |
August 2017 | ¥1,552 | ¥1,655 |
July 2017 | ¥1,588 | ¥1,693 |
June 2017 | ¥1,375 | ¥1,466 |
May 2017 | ¥1,135 | ¥1,210 |
April 2017 | ¥1,054 | ¥1,124 |
March 2017 | ¥1,154 | ¥1,230 |
February 2017 | ¥1,180 | ¥1,268 |
January 2017 | ¥1,007 | ¥1,083 |
December 2016 | ¥843 | ¥906 |
November 2016 | ¥879 | ¥945 |
October 2016 | ¥791 | ¥850 |
September 2016 | ¥727 | ¥781 |
August 2016 | ¥753 | ¥810 |
July 2016 | ¥531 | ¥571 |
June 2016 | ¥576 | ¥619 |
May 2016 | ¥637 | ¥685 |
April 2016 | ¥726 | ¥780 |
March 2016 | ¥735 | ¥790 |
February 2016 | ¥716 | ¥780 |
January 2016 | ¥632 | ¥689 |
December 2015 | ¥688 | ¥750 |
November 2015 | ¥718 | ¥782 |
October 2015 | ¥983 | ¥1,071 |
September 2015 | ¥945 | ¥1,030 |
August 2015 | ¥968 | ¥1,054 |
July 2015 | ¥693 | ¥755 |
June 2015 | ¥593 | ¥646 |
May 2015 | ¥583 | ¥635 |
April 2015 | ¥573 | ¥624 |
March 2015 | ¥564 | ¥614 |
February 2015 | ¥488 | ¥541 |
January 2015 | ¥406 | ¥450 |
December 2014 | ¥408 | ¥452 |
November 2014 | ¥316 | ¥350 |
October 2014 | ¥302 | ¥335 |
September 2014 | ¥294 | ¥326 |
August 2014 | ¥302 | ¥335 |
July 2014 | ¥286 | ¥317 |
June 2014 | ¥293 | ¥325 |
May 2014 | ¥282 | ¥312 |
April 2014 | ¥284 | ¥315 |
March 2014 | ¥287 | ¥318 |
February 2014 | ¥280 | ¥320 |
January 2014 | ¥279 | ¥319 |
December 2013 | ¥276 | ¥315 |
November 2013 | ¥253 | ¥289 |
October 2013 | ¥260 | ¥297 |
September 2013 | ¥269 | ¥308 |
August 2013 | ¥239 | ¥273 |
July 2013 | ¥236 | ¥270 |
June 2013 | ¥227 | ¥259 |
May 2013 | ¥246 | ¥281 |
April 2013 | ¥241 | ¥275 |
March 2013 | ¥220 | ¥252 |
February 2013 | ¥207 | ¥245 |
January 2013 | ¥202 | ¥239 |
December 2012 | ¥184 | ¥218 |
November 2012 | ¥171 | ¥203 |
October 2012 | ¥167 | ¥198 |
September 2012 | ¥166 | ¥196 |
August 2012 | ¥165 | ¥195 |
July 2012 | ¥163 | ¥193 |
June 2012 | ¥168 | ¥199 |
May 2012 | ¥160 | ¥190 |
April 2012 | ¥166 | ¥196 |
March 2012 | ¥171 | ¥202 |
February 2012 | ¥166 | ¥206 |
January 2012 | ¥161 | ¥200 |
December 2011 | ¥157 | ¥195 |
November 2011 | ¥147 | ¥183 |
October 2011 | ¥158 | ¥196 |
September 2011 | ¥163 | ¥202 |
August 2011 | ¥164 | ¥203 |
July 2011 | ¥167 | ¥207 |
June 2011 | ¥164 | ¥204 |
May 2011 | ¥172 | ¥213 |
April 2011 | ¥172 | ¥214 |
March 2011 | ¥179 | ¥222 |
February 2011 | ¥186 | ¥241 |
January 2011 | ¥179 | ¥232 |
December 2010 | ¥171 | ¥222 |
November 2010 | ¥161 | ¥208 |
October 2010 | ¥154 | ¥200 |
September 2010 | ¥160 | ¥207 |
August 2010 | ¥161 | ¥209 |
July 2010 | ¥168 | ¥217 |
June 2010 | ¥178 | ¥230 |
May 2010 | ¥175 | ¥226 |
April 2010 | ¥185 | ¥239 |
March 2010 | ¥185 | ¥239 |
February 2010 | ¥182 | ¥245 |
January 2010 | ¥178 | ¥240 |
December 2009 | ¥178 | ¥240 |
November 2009 | ¥175 | ¥235 |
October 2009 | ¥178 | ¥240 |
September 2009 | ¥186 | ¥250 |
August 2009 | ¥197 | ¥265 |
July 2009 | ¥201 | ¥270 |
June 2009 | ¥188 | ¥253 |
May 2009 | ¥175 | ¥235 |
April 2009 | ¥163 | ¥220 |
March 2009 | ¥141 | ¥190 |
February 2009 | ¥140 | ¥188 |
January 2009 | ¥149 | ¥200 |
December 2008 | ¥156 | ¥210 |
November 2008 | ¥149 | ¥200 |
October 2008 | ¥158 | ¥213 |
September 2008 | ¥186 | ¥250 |
August 2008 | ¥201 | ¥270 |
July 2008 | ¥212 | ¥285 |
June 2008 | ¥215 | ¥290 |
May 2008 | ¥224 | ¥302 |
April 2008 | ¥231 | ¥311 |
March 2008 | ¥238 | ¥320 |
February 2008 | ¥253 | ¥350 |
January 2008 | ¥242 | ¥335 |
December 2007 | ¥245 | ¥340 |
November 2007 | ¥245 | ¥340 |
October 2007 | ¥244 | ¥338 |
September 2007 | ¥246 | ¥341 |
August 2007 | ¥252 | ¥349 |
July 2007 | ¥270 | ¥374 |
June 2007 | ¥273 | ¥378 |
May 2007 | ¥277 | ¥384 |
April 2007 | ¥269 | ¥373 |
March 2007 | ¥283 | ¥392 |
February 2007 | ¥289 | ¥400 |
January 2007 | ¥290 | ¥402 |
December 2006 | ¥281 | ¥390 |
November 2006 | ¥291 | ¥404 |
October 2006 | ¥284 | ¥394 |
September 2006 | ¥274 | ¥380 |
August 2006 | ¥266 | ¥369 |
July 2006 | ¥273 | ¥379 |
June 2006 | ¥265 | ¥367 |
May 2006 | ¥297 | ¥412 |
April 2006 | ¥310 | ¥429 |
March 2006 | ¥335 | ¥464 |
February 2006 | ¥341 | ¥473 |
January 2006 | ¥364 | ¥505 |
December 2005 | ¥356 | ¥493 |
November 2005 | ¥336 | ¥466 |
October 2005 | ¥270 | ¥374 |
September 2005 | ¥273 | ¥378 |
August 2005 | ¥256 | ¥355 |
July 2005 | ¥248 | ¥344 |
June 2005 | ¥236 | ¥327 |
May 2005 | ¥226 | ¥313 |
April 2005 | ¥245 | ¥340 |
March 2005 | ¥256 | ¥355 |
February 2005 | ¥261 | ¥362 |
January 2005 | ¥262 | ¥363 |
December 2004 | ¥222 | ¥308 |
November 2004 | ¥211 | ¥293 |
October 2004 | ¥212 | ¥294 |
September 2004 | ¥224 | ¥310 |
August 2004 | ¥220 | ¥305 |
July 2004 | ¥222 | ¥308 |
June 2004 | ¥217 | ¥301 |
May 2004 | ¥220 | ¥305 |
April 2004 | ¥237 | ¥328 |
March 2004 | ¥224 | ¥310 |
February 2004 | ¥212 | ¥303 |
January 2004 | ¥204 | ¥291 |
December 2003 | ¥191 | ¥273 |
November 2003 | ¥196 | ¥280 |
October 2003 | ¥208 | ¥297 |
September 2003 | ¥203 | ¥290 |
August 2003 | ¥203 | ¥290 |
July 2003 | ¥210 | ¥300 |
June 2003 | ¥189 | ¥270 |
May 2003 | ¥171 | ¥244 |
April 2003 | ¥165 | ¥235 |
March 2003 | ¥160 | ¥229 |
February 2003 | ¥168 | ¥250 |
January 2003 | ¥148 | ¥221 |
December 2002 | ¥158 | ¥235 |
November 2002 | ¥168 | ¥250 |
October 2002 | ¥178 | ¥265 |
September 2002 | ¥202 | ¥301 |
August 2002 | ¥205 | ¥306 |
July 2002 | ¥216 | ¥322 |
June 2002 | ¥201 | ¥300 |
May 2002 | ¥215 | ¥320 |
April 2002 | ¥211 | ¥315 |
March 2002 | ¥242 | ¥360 |
February 2002 | ¥202 | ¥309 |
January 2002 | ¥209 | ¥320 |
December 2001 | ¥222 | ¥340 |
November 2001 | ¥261 | ¥400 |
October 2001 | ¥268 | ¥411 |
September 2001 | ¥264 | ¥405 |
August 2001 | ¥303 | ¥465 |
July 2001 | ¥326 | ¥500 |
June 2001 | ¥362 | ¥555 |
May 2001 | ¥313 | ¥480 |
April 2001 | ¥281 | ¥430 |
March 2001 | ¥268 | ¥411 |
February 2001 | ¥268 | ¥420 |
January 2001 | ¥258 | ¥404 |
5194.T
Price: ¥964
Dividend Yield: 0.01%
Forward Dividend Yield: 1.04%
Payout Ratio: -369.00%
Dividend Per Share: 10.00 JPY
Earnings Per Share: -2.70 JPY
P/E Ratio: 354.48
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 10.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15