SAGAMI RUBBER INDUSTRIES CO - Price History

Monthly price history for 5194.T (SAGAMI RUBBER INDUSTRIES CO)

DateAdjusted priceReal 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

52 week price:
735.00
1022.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.33%

Forward Dividend Yield: 1.04%

Payout Ratio: -369.00%

Payout Ratio Range:
-378.79%
367.65%

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

Links: