Bando Chemical Industries, Ltd. - Price History
Stock symbol 5195.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 5195.T (Bando Chemical Industries, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,625 | ¥1,625 |
| December 2023 | ¥1,551 | ¥1,551 |
| November 2023 | ¥1,560 | ¥1,560 |
| October 2023 | ¥1,498 | ¥1,498 |
| September 2023 | ¥1,641 | ¥1,641 |
| August 2023 | ¥1,507 | ¥1,538 |
| July 2023 | ¥1,431 | ¥1,460 |
| June 2023 | ¥1,411 | ¥1,440 |
| May 2023 | ¥1,230 | ¥1,255 |
| April 2023 | ¥1,065 | ¥1,087 |
| March 2023 | ¥1,037 | ¥1,058 |
| February 2023 | ¥999 | ¥1,049 |
| January 2023 | ¥966 | ¥1,014 |
| December 2022 | ¥911 | ¥956 |
| November 2022 | ¥952 | ¥999 |
| October 2022 | ¥1,007 | ¥1,057 |
| September 2022 | ¥977 | ¥1,026 |
| August 2022 | ¥943 | ¥1,012 |
| July 2022 | ¥899 | ¥965 |
| June 2022 | ¥858 | ¥921 |
| May 2022 | ¥839 | ¥900 |
| April 2022 | ¥795 | ¥853 |
| March 2022 | ¥823 | ¥883 |
| February 2022 | ¥780 | ¥859 |
| January 2022 | ¥787 | ¥867 |
| December 2021 | ¥811 | ¥893 |
| November 2021 | ¥771 | ¥850 |
| October 2021 | ¥799 | ¥880 |
| September 2021 | ¥841 | ¥927 |
| August 2021 | ¥825 | ¥924 |
| July 2021 | ¥813 | ¥911 |
| June 2021 | ¥796 | ¥892 |
| May 2021 | ¥742 | ¥831 |
| April 2021 | ¥637 | ¥714 |
| March 2021 | ¥668 | ¥748 |
| February 2021 | ¥619 | ¥712 |
| January 2021 | ¥570 | ¥655 |
| December 2020 | ¥560 | ¥644 |
| November 2020 | ¥501 | ¥576 |
| October 2020 | ¥495 | ¥569 |
| September 2020 | ¥523 | ¥601 |
| August 2020 | ¥501 | ¥582 |
| July 2020 | ¥520 | ¥603 |
| June 2020 | ¥564 | ¥654 |
| May 2020 | ¥540 | ¥627 |
| April 2020 | ¥554 | ¥643 |
| March 2020 | ¥542 | ¥629 |
| February 2020 | ¥588 | ¥698 |
| January 2020 | ¥696 | ¥827 |
| December 2019 | ¥780 | ¥927 |
| November 2019 | ¥763 | ¥907 |
| October 2019 | ¥780 | ¥927 |
| September 2019 | ¥694 | ¥824 |
| August 2019 | ¥679 | ¥822 |
| July 2019 | ¥780 | ¥944 |
| June 2019 | ¥841 | ¥1,017 |
| May 2019 | ¥755 | ¥914 |
| April 2019 | ¥895 | ¥1,083 |
| March 2019 | ¥877 | ¥1,061 |
| February 2019 | ¥961 | ¥1,179 |
| January 2019 | ¥886 | ¥1,087 |
| December 2018 | ¥849 | ¥1,042 |
| November 2018 | ¥1,005 | ¥1,233 |
| October 2018 | ¥1,065 | ¥1,307 |
| September 2018 | ¥1,102 | ¥1,352 |
| August 2018 | ¥999 | ¥1,240 |
| July 2018 | ¥988 | ¥1,227 |
| June 2018 | ¥985 | ¥1,223 |
| May 2018 | ¥1,048 | ¥1,301 |
| April 2018 | ¥1,059 | ¥1,315 |
| March 2018 | ¥982 | ¥1,219 |
| February 2018 | ¥950 | ¥1,194 |
| January 2018 | ¥1,026 | ¥1,290 |
| December 2017 | ¥1,052 | ¥1,322 |
| November 2017 | ¥1,013 | ¥1,273 |
| October 2017 | ¥992 | ¥1,247 |
| September 2017 | ¥951 | ¥1,195 |
| August 2017 | ¥853 | ¥1,086 |
| July 2017 | ¥888 | ¥1,130 |
| June 2017 | ¥874 | ¥1,112 |
| May 2017 | ¥800 | ¥1,018 |
| April 2017 | ¥802 | ¥1,021 |
| March 2017 | ¥776 | ¥988 |
| February 2017 | ¥821 | ¥1,059 |
| January 2017 | ¥783 | ¥1,010 |
| December 2016 | ¥804 | ¥1,037 |
| November 2016 | ¥787 | ¥1,016 |
| October 2016 | ¥784 | ¥1,011 |
| September 2016 | ¥775 | ¥1,000 |
| August 2016 | ¥705 | ¥920 |
| July 2016 | ¥778 | ¥1,016 |
| June 2016 | ¥757 | ¥988 |
| May 2016 | ¥816 | ¥1,066 |
| April 2016 | ¥810 | ¥1,058 |
| March 2016 | ¥780 | ¥1,018 |
| February 2016 | ¥649 | ¥858 |
| January 2016 | ¥719 | ¥950 |
| December 2015 | ¥766 | ¥1,012 |
| November 2015 | ¥820 | ¥1,084 |
| October 2015 | ¥770 | ¥1,018 |
| September 2015 | ¥699 | ¥924 |
| August 2015 | ¥735 | ¥984 |
| July 2015 | ¥783 | ¥1,048 |
| June 2015 | ¥762 | ¥1,020 |
| May 2015 | ¥774 | ¥1,036 |
| April 2015 | ¥713 | ¥954 |
| March 2015 | ¥695 | ¥930 |
| February 2015 | ¥665 | ¥900 |
| January 2015 | ¥637 | ¥862 |
| December 2014 | ¥646 | ¥874 |
| November 2014 | ¥614 | ¥830 |
| October 2014 | ¥652 | ¥882 |
| September 2014 | ¥637 | ¥862 |
| August 2014 | ¥611 | ¥836 |
| July 2014 | ¥624 | ¥854 |
| June 2014 | ¥607 | ¥830 |
| May 2014 | ¥567 | ¥776 |
| April 2014 | ¥575 | ¥786 |
| March 2014 | ¥620 | ¥848 |
| February 2014 | ¥569 | ¥788 |
| January 2014 | ¥588 | ¥814 |
| December 2013 | ¥598 | ¥828 |
| November 2013 | ¥569 | ¥788 |
| October 2013 | ¥552 | ¥764 |
| September 2013 | ¥562 | ¥778 |
| August 2013 | ¥532 | ¥746 |
| July 2013 | ¥498 | ¥698 |
| June 2013 | ¥513 | ¥720 |
| May 2013 | ¥528 | ¥740 |
| April 2013 | ¥428 | ¥600 |
| March 2013 | ¥418 | ¥586 |
| February 2013 | ¥412 | ¥586 |
| January 2013 | ¥415 | ¥590 |
| December 2012 | ¥407 | ¥578 |
| November 2012 | ¥366 | ¥520 |
| October 2012 | ¥342 | ¥486 |
| September 2012 | ¥384 | ¥546 |
| August 2012 | ¥376 | ¥542 |
| July 2012 | ¥387 | ¥558 |
| June 2012 | ¥418 | ¥602 |
| May 2012 | ¥422 | ¥608 |
| April 2012 | ¥409 | ¥590 |
| March 2012 | ¥429 | ¥618 |
| February 2012 | ¥440 | ¥642 |
| January 2012 | ¥396 | ¥578 |
| December 2011 | ¥397 | ¥580 |
| November 2011 | ¥418 | ¥610 |
| October 2011 | ¥423 | ¥618 |
| September 2011 | ¥404 | ¥590 |
| August 2011 | ¥401 | ¥594 |
| July 2011 | ¥455 | ¥674 |
| June 2011 | ¥440 | ¥652 |
| May 2011 | ¥406 | ¥602 |
| April 2011 | ¥457 | ¥678 |
| March 2011 | ¥522 | ¥774 |
| February 2011 | ¥518 | ¥776 |
| January 2011 | ¥483 | ¥724 |
| December 2010 | ¥431 | ¥646 |
| November 2010 | ¥398 | ¥596 |
| October 2010 | ¥362 | ¥542 |
| September 2010 | ¥414 | ¥620 |
| August 2010 | ¥374 | ¥568 |
| July 2010 | ¥374 | ¥568 |
| June 2010 | ¥373 | ¥566 |
| May 2010 | ¥390 | ¥592 |
| April 2010 | ¥395 | ¥600 |
| March 2010 | ¥391 | ¥594 |
| February 2010 | ¥346 | ¥530 |
| January 2010 | ¥351 | ¥538 |
| December 2009 | ¥348 | ¥534 |
| November 2009 | ¥303 | ¥464 |
| October 2009 | ¥335 | ¥514 |
| September 2009 | ¥327 | ¥502 |
| August 2009 | ¥388 | ¥602 |
| July 2009 | ¥337 | ¥522 |
| June 2009 | ¥306 | ¥474 |
| May 2009 | ¥302 | ¥468 |
| April 2009 | ¥299 | ¥464 |
| March 2009 | ¥286 | ¥444 |
| February 2009 | ¥261 | ¥408 |
| January 2009 | ¥272 | ¥426 |
| December 2008 | ¥275 | ¥430 |
| November 2008 | ¥289 | ¥452 |
| October 2008 | ¥300 | ¥470 |
| September 2008 | ¥365 | ¥572 |
| August 2008 | ¥414 | ¥658 |
| July 2008 | ¥507 | ¥806 |
| June 2008 | ¥513 | ¥816 |
| May 2008 | ¥518 | ¥824 |
| April 2008 | ¥513 | ¥816 |
| March 2008 | ¥452 | ¥718 |
| February 2008 | ¥477 | ¥768 |
| January 2008 | ¥518 | ¥834 |
| December 2007 | ¥576 | ¥928 |
| November 2007 | ¥608 | ¥980 |
| October 2007 | ¥699 | ¥1,126 |
| September 2007 | ¥830 | ¥1,338 |
| August 2007 | ¥892 | ¥1,448 |
| July 2007 | ¥988 | ¥1,604 |
| June 2007 | ¥982 | ¥1,594 |
| May 2007 | ¥854 | ¥1,386 |
| April 2007 | ¥756 | ¥1,228 |
| March 2007 | ¥751 | ¥1,220 |
| February 2007 | ¥745 | ¥1,222 |
| January 2007 | ¥762 | ¥1,250 |
| December 2006 | ¥693 | ¥1,136 |
| November 2006 | ¥618 | ¥1,014 |
| October 2006 | ¥642 | ¥1,052 |
| September 2006 | ¥650 | ¥1,066 |
| August 2006 | ¥629 | ¥1,040 |
| July 2006 | ¥597 | ¥986 |
| June 2006 | ¥633 | ¥1,046 |
| May 2006 | ¥616 | ¥1,018 |
| April 2006 | ¥653 | ¥1,080 |
| March 2006 | ¥634 | ¥1,048 |
| February 2006 | ¥631 | ¥1,052 |
| January 2006 | ¥665 | ¥1,110 |
| December 2005 | ¥619 | ¥1,032 |
| November 2005 | ¥621 | ¥1,036 |
| October 2005 | ¥609 | ¥1,016 |
| September 2005 | ¥631 | ¥1,052 |
| August 2005 | ¥596 | ¥1,002 |
| July 2005 | ¥595 | ¥1,000 |
| June 2005 | ¥595 | ¥1,000 |
| May 2005 | ¥553 | ¥930 |
| April 2005 | ¥582 | ¥978 |
| March 2005 | ¥609 | ¥1,024 |
| February 2005 | ¥587 | ¥994 |
| January 2005 | ¥542 | ¥918 |
| December 2004 | ¥519 | ¥880 |
| November 2004 | ¥490 | ¥830 |
| October 2004 | ¥493 | ¥836 |
| September 2004 | ¥473 | ¥802 |
| August 2004 | ¥432 | ¥738 |
| July 2004 | ¥422 | ¥720 |
| June 2004 | ¥435 | ¥742 |
| May 2004 | ¥409 | ¥698 |
| April 2004 | ¥417 | ¥712 |
| March 2004 | ¥436 | ¥744 |
| February 2004 | ¥380 | ¥654 |
| January 2004 | ¥375 | ¥646 |
| December 2003 | ¥375 | ¥646 |
| November 2003 | ¥373 | ¥642 |
| October 2003 | ¥365 | ¥628 |
| September 2003 | ¥378 | ¥650 |
| August 2003 | ¥363 | ¥630 |
| July 2003 | ¥365 | ¥634 |
| June 2003 | ¥340 | ¥590 |
| May 2003 | ¥312 | ¥542 |
| April 2003 | ¥295 | ¥512 |
| March 2003 | ¥274 | ¥476 |
| February 2003 | ¥268 | ¥472 |
| January 2003 | ¥254 | ¥446 |
| December 2002 | ¥240 | ¥422 |
| November 2002 | ¥251 | ¥442 |
| October 2002 | ¥250 | ¥440 |
| September 2002 | ¥267 | ¥470 |
| August 2002 | ¥270 | ¥480 |
| July 2002 | ¥254 | ¥452 |
| June 2002 | ¥249 | ¥444 |
| May 2002 | ¥267 | ¥476 |
| April 2002 | ¥261 | ¥464 |
| March 2002 | ¥246 | ¥438 |
| February 2002 | ¥248 | ¥448 |
| January 2002 | ¥241 | ¥434 |
| December 2001 | ¥255 | ¥460 |
| November 2001 | ¥247 | ¥446 |
| October 2001 | ¥261 | ¥470 |
| September 2001 | ¥244 | ¥440 |
| August 2001 | ¥270 | ¥494 |
| July 2001 | ¥281 | ¥514 |
| June 2001 | ¥288 | ¥526 |
| May 2001 | ¥289 | ¥528 |
| April 2001 | ¥278 | ¥508 |
| March 2001 | ¥257 | ¥470 |
| February 2001 | ¥261 | ¥482 |
| January 2001 | ¥242 | ¥448 |
5195.T
Price: ¥1,625
52 week price:
Dividend Yield: 4.40%
P/E Ratio: 11.55
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 67.7 billion
Average Dividend Frequency: 2