ISHIZUKA GLASS CO - Price History
Monthly price history for 5204.T (ISHIZUKA GLASS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,764 | ¥2,764 |
| April 2024 | ¥2,722 | ¥2,722 |
| March 2024 | ¥3,020 | ¥3,020 |
| February 2024 | ¥2,785 | ¥2,833 |
| January 2024 | ¥3,637 | ¥3,700 |
| December 2023 | ¥3,318 | ¥3,375 |
| November 2023 | ¥3,308 | ¥3,365 |
| October 2023 | ¥3,170 | ¥3,225 |
| September 2023 | ¥2,652 | ¥2,698 |
| August 2023 | ¥2,353 | ¥2,394 |
| July 2023 | ¥1,767 | ¥1,798 |
| June 2023 | ¥1,581 | ¥1,608 |
| May 2023 | ¥1,461 | ¥1,486 |
| April 2023 | ¥1,518 | ¥1,544 |
| March 2023 | ¥1,524 | ¥1,550 |
| February 2023 | ¥1,445 | ¥1,505 |
| January 2023 | ¥1,391 | ¥1,449 |
| December 2022 | ¥1,360 | ¥1,417 |
| November 2022 | ¥1,427 | ¥1,486 |
| October 2022 | ¥1,406 | ¥1,465 |
| September 2022 | ¥1,442 | ¥1,502 |
| August 2022 | ¥1,566 | ¥1,631 |
| July 2022 | ¥1,609 | ¥1,676 |
| June 2022 | ¥1,561 | ¥1,626 |
| May 2022 | ¥1,708 | ¥1,779 |
| April 2022 | ¥1,679 | ¥1,749 |
| March 2022 | ¥1,938 | ¥2,019 |
| February 2022 | ¥1,945 | ¥2,073 |
| January 2022 | ¥1,898 | ¥2,023 |
| December 2021 | ¥1,894 | ¥2,018 |
| November 2021 | ¥1,788 | ¥1,905 |
| October 2021 | ¥2,019 | ¥2,152 |
| September 2021 | ¥2,057 | ¥2,192 |
| August 2021 | ¥1,931 | ¥2,058 |
| July 2021 | ¥1,874 | ¥1,997 |
| June 2021 | ¥1,819 | ¥1,939 |
| May 2021 | ¥1,823 | ¥1,943 |
| April 2021 | ¥1,737 | ¥1,851 |
| March 2021 | ¥1,877 | ¥2,000 |
| February 2021 | ¥1,818 | ¥1,937 |
| January 2021 | ¥1,689 | ¥1,800 |
| December 2020 | ¥1,806 | ¥1,925 |
| November 2020 | ¥1,799 | ¥1,917 |
| October 2020 | ¥1,729 | ¥1,843 |
| September 2020 | ¥1,888 | ¥2,012 |
| August 2020 | ¥1,772 | ¥1,888 |
| July 2020 | ¥1,649 | ¥1,757 |
| June 2020 | ¥1,828 | ¥1,948 |
| May 2020 | ¥2,022 | ¥2,155 |
| April 2020 | ¥2,045 | ¥2,179 |
| March 2020 | ¥1,859 | ¥1,981 |
| February 2020 | ¥1,917 | ¥2,104 |
| January 2020 | ¥2,372 | ¥2,603 |
| December 2019 | ¥2,351 | ¥2,580 |
| November 2019 | ¥2,055 | ¥2,256 |
| October 2019 | ¥1,962 | ¥2,153 |
| September 2019 | ¥1,831 | ¥2,010 |
| August 2019 | ¥1,688 | ¥1,853 |
| July 2019 | ¥1,822 | ¥2,000 |
| June 2019 | ¥1,980 | ¥2,173 |
| May 2019 | ¥2,057 | ¥2,258 |
| April 2019 | ¥1,782 | ¥1,956 |
| March 2019 | ¥1,568 | ¥1,721 |
| February 2019 | ¥1,567 | ¥1,739 |
| January 2019 | ¥1,758 | ¥1,951 |
| December 2018 | ¥1,726 | ¥1,916 |
| November 2018 | ¥1,936 | ¥2,149 |
| October 2018 | ¥1,983 | ¥2,201 |
| September 2018 | ¥2,280 | ¥2,530 |
| August 2018 | ¥2,226 | ¥2,470 |
| July 2018 | ¥2,162 | ¥2,399 |
| June 2018 | ¥2,149 | ¥2,385 |
| May 2018 | ¥2,233 | ¥2,478 |
| April 2018 | ¥2,251 | ¥2,498 |
| March 2018 | ¥2,275 | ¥2,525 |
| February 2018 | ¥2,403 | ¥2,712 |
| January 2018 | ¥2,551 | ¥2,880 |
| December 2017 | ¥2,617 | ¥2,954 |
| November 2017 | ¥2,382 | ¥2,689 |
| October 2017 | ¥2,317 | ¥2,615 |
| September 2017 | ¥2,129 | ¥2,403 |
| August 2017 | ¥2,108 | ¥2,380 |
| July 2017 | ¥2,117 | ¥2,390 |
| June 2017 | ¥1,940 | ¥2,190 |
| May 2017 | ¥1,887 | ¥2,130 |
| April 2017 | ¥1,905 | ¥2,150 |
| March 2017 | ¥2,020 | ¥2,280 |
| February 2017 | ¥2,046 | ¥2,350 |
| January 2017 | ¥1,924 | ¥2,210 |
| December 2016 | ¥1,707 | ¥1,960 |
| November 2016 | ¥1,628 | ¥1,870 |
| October 2016 | ¥1,733 | ¥1,990 |
| September 2016 | ¥1,332 | ¥1,530 |
| August 2016 | ¥1,306 | ¥1,500 |
| July 2016 | ¥1,323 | ¥1,520 |
| June 2016 | ¥1,323 | ¥1,520 |
| May 2016 | ¥1,532 | ¥1,760 |
| April 2016 | ¥1,550 | ¥1,780 |
| March 2016 | ¥1,776 | ¥2,040 |
| February 2016 | ¥1,838 | ¥2,140 |
| January 2016 | ¥1,907 | ¥2,220 |
| December 2015 | ¥1,924 | ¥2,240 |
| November 2015 | ¥2,147 | ¥2,500 |
| October 2015 | ¥2,113 | ¥2,460 |
| September 2015 | ¥1,761 | ¥2,050 |
| August 2015 | ¥2,053 | ¥2,390 |
| July 2015 | ¥2,439 | ¥2,840 |
| June 2015 | ¥1,950 | ¥2,270 |
| May 2015 | ¥2,139 | ¥2,490 |
| April 2015 | ¥2,293 | ¥2,670 |
| March 2015 | ¥1,958 | ¥2,280 |
| February 2015 | ¥2,001 | ¥2,330 |
| January 2015 | ¥1,984 | ¥2,310 |
| December 2014 | ¥2,096 | ¥2,440 |
| November 2014 | ¥1,434 | ¥1,670 |
| October 2014 | ¥1,374 | ¥1,600 |
| September 2014 | ¥1,701 | ¥1,980 |
| August 2014 | ¥1,744 | ¥2,030 |
| July 2014 | ¥1,838 | ¥2,140 |
| June 2014 | ¥1,718 | ¥2,000 |
| May 2014 | ¥1,666 | ¥1,940 |
| April 2014 | ¥1,701 | ¥1,980 |
| March 2014 | ¥1,881 | ¥2,190 |
| February 2014 | ¥2,545 | ¥3,000 |
| January 2014 | ¥2,511 | ¥2,960 |
| December 2013 | ¥3,062 | ¥3,610 |
| November 2013 | ¥3,130 | ¥3,690 |
| October 2013 | ¥3,155 | ¥3,720 |
| September 2013 | ¥2,426 | ¥2,860 |
| August 2013 | ¥2,146 | ¥2,530 |
| July 2013 | ¥2,053 | ¥2,420 |
| June 2013 | ¥1,858 | ¥2,190 |
| May 2013 | ¥1,773 | ¥2,090 |
| April 2013 | ¥1,620 | ¥1,910 |
| March 2013 | ¥1,374 | ¥1,620 |
| February 2013 | ¥1,282 | ¥1,540 |
| January 2013 | ¥1,282 | ¥1,540 |
| December 2012 | ¥1,166 | ¥1,400 |
| November 2012 | ¥1,174 | ¥1,410 |
| October 2012 | ¥1,107 | ¥1,330 |
| September 2012 | ¥1,149 | ¥1,380 |
| August 2012 | ¥1,132 | ¥1,360 |
| July 2012 | ¥1,132 | ¥1,360 |
| June 2012 | ¥1,174 | ¥1,410 |
| May 2012 | ¥1,074 | ¥1,290 |
| April 2012 | ¥1,207 | ¥1,450 |
| March 2012 | ¥1,299 | ¥1,560 |
| February 2012 | ¥1,265 | ¥1,560 |
| January 2012 | ¥1,167 | ¥1,440 |
| December 2011 | ¥1,151 | ¥1,420 |
| November 2011 | ¥1,176 | ¥1,450 |
| October 2011 | ¥1,257 | ¥1,550 |
| September 2011 | ¥1,330 | ¥1,640 |
| August 2011 | ¥1,330 | ¥1,640 |
| July 2011 | ¥1,297 | ¥1,600 |
| June 2011 | ¥1,224 | ¥1,510 |
| May 2011 | ¥1,127 | ¥1,390 |
| April 2011 | ¥1,240 | ¥1,530 |
| March 2011 | ¥1,370 | ¥1,690 |
| February 2011 | ¥1,286 | ¥1,640 |
| January 2011 | ¥1,357 | ¥1,730 |
| December 2010 | ¥1,310 | ¥1,670 |
| November 2010 | ¥1,263 | ¥1,610 |
| October 2010 | ¥1,051 | ¥1,340 |
| September 2010 | ¥1,341 | ¥1,710 |
| August 2010 | ¥1,294 | ¥1,650 |
| July 2010 | ¥1,341 | ¥1,710 |
| June 2010 | ¥1,420 | ¥1,810 |
| May 2010 | ¥1,467 | ¥1,870 |
| April 2010 | ¥1,749 | ¥2,230 |
| March 2010 | ¥1,624 | ¥2,070 |
| February 2010 | ¥1,451 | ¥1,850 |
| January 2010 | ¥1,514 | ¥1,930 |
| December 2009 | ¥1,545 | ¥1,970 |
| November 2009 | ¥1,318 | ¥1,680 |
| October 2009 | ¥1,537 | ¥1,960 |
| September 2009 | ¥1,741 | ¥2,220 |
| August 2009 | ¥1,632 | ¥2,080 |
| July 2009 | ¥1,561 | ¥1,990 |
| June 2009 | ¥1,608 | ¥2,050 |
| May 2009 | ¥1,514 | ¥1,930 |
| April 2009 | ¥1,318 | ¥1,680 |
| March 2009 | ¥1,318 | ¥1,680 |
| February 2009 | ¥1,137 | ¥1,450 |
| January 2009 | ¥1,208 | ¥1,540 |
| December 2008 | ¥1,333 | ¥1,700 |
| November 2008 | ¥1,122 | ¥1,430 |
| October 2008 | ¥1,161 | ¥1,480 |
| September 2008 | ¥1,200 | ¥1,530 |
| August 2008 | ¥1,373 | ¥1,750 |
| July 2008 | ¥1,475 | ¥1,880 |
| June 2008 | ¥1,577 | ¥2,010 |
| May 2008 | ¥1,639 | ¥2,090 |
| April 2008 | ¥1,561 | ¥1,990 |
| March 2008 | ¥1,506 | ¥1,920 |
| February 2008 | ¥1,711 | ¥2,240 |
| January 2008 | ¥1,673 | ¥2,190 |
| December 2007 | ¥1,810 | ¥2,370 |
| November 2007 | ¥1,849 | ¥2,420 |
| October 2007 | ¥1,925 | ¥2,520 |
| September 2007 | ¥2,139 | ¥2,800 |
| August 2007 | ¥2,139 | ¥2,800 |
| July 2007 | ¥2,353 | ¥3,080 |
| June 2007 | ¥2,620 | ¥3,430 |
| May 2007 | ¥2,528 | ¥3,310 |
| April 2007 | ¥2,498 | ¥3,270 |
| March 2007 | ¥2,376 | ¥3,110 |
| February 2007 | ¥2,490 | ¥3,260 |
| January 2007 | ¥2,444 | ¥3,200 |
| December 2006 | ¥2,223 | ¥2,910 |
| November 2006 | ¥2,269 | ¥2,970 |
| October 2006 | ¥2,391 | ¥3,130 |
| September 2006 | ¥2,551 | ¥3,340 |
| August 2006 | ¥2,620 | ¥3,430 |
| July 2006 | ¥2,376 | ¥3,110 |
| June 2006 | ¥2,521 | ¥3,300 |
| May 2006 | ¥2,666 | ¥3,490 |
| April 2006 | ¥3,086 | ¥4,040 |
| March 2006 | ¥3,162 | ¥4,140 |
| February 2006 | ¥3,170 | ¥4,150 |
| January 2006 | ¥3,468 | ¥4,540 |
| December 2005 | ¥3,063 | ¥4,010 |
| November 2005 | ¥3,101 | ¥4,060 |
| October 2005 | ¥3,002 | ¥3,930 |
| September 2005 | ¥3,071 | ¥4,020 |
| August 2005 | ¥2,689 | ¥3,520 |
| July 2005 | ¥2,605 | ¥3,410 |
| June 2005 | ¥2,345 | ¥3,070 |
| May 2005 | ¥2,208 | ¥2,890 |
| April 2005 | ¥2,269 | ¥2,970 |
| March 2005 | ¥2,391 | ¥3,130 |
| February 2005 | ¥2,106 | ¥2,790 |
| January 2005 | ¥1,963 | ¥2,600 |
| December 2004 | ¥1,789 | ¥2,370 |
| November 2004 | ¥1,593 | ¥2,110 |
| October 2004 | ¥1,555 | ¥2,060 |
| September 2004 | ¥1,593 | ¥2,110 |
| August 2004 | ¥1,706 | ¥2,260 |
| July 2004 | ¥1,789 | ¥2,370 |
| June 2004 | ¥1,887 | ¥2,500 |
| May 2004 | ¥1,706 | ¥2,260 |
| April 2004 | ¥1,925 | ¥2,550 |
| March 2004 | ¥1,865 | ¥2,470 |
| February 2004 | ¥1,634 | ¥2,200 |
| January 2004 | ¥1,404 | ¥1,890 |
| December 2003 | ¥1,359 | ¥1,830 |
| November 2003 | ¥1,285 | ¥1,730 |
| October 2003 | ¥1,329 | ¥1,790 |
| September 2003 | ¥1,396 | ¥1,880 |
| August 2003 | ¥1,418 | ¥1,910 |
| July 2003 | ¥1,433 | ¥1,930 |
| June 2003 | ¥1,448 | ¥1,950 |
| May 2003 | ¥1,337 | ¥1,800 |
| April 2003 | ¥1,173 | ¥1,580 |
| March 2003 | ¥1,158 | ¥1,560 |
| February 2003 | ¥1,158 | ¥1,560 |
| January 2003 | ¥1,344 | ¥1,810 |
| December 2002 | ¥1,040 | ¥1,400 |
| November 2002 | ¥1,203 | ¥1,620 |
| October 2002 | ¥1,210 | ¥1,630 |
| September 2002 | ¥1,240 | ¥1,670 |
| August 2002 | ¥1,166 | ¥1,570 |
| July 2002 | ¥1,240 | ¥1,670 |
| June 2002 | ¥1,270 | ¥1,710 |
| May 2002 | ¥1,493 | ¥2,010 |
| April 2002 | ¥1,173 | ¥1,580 |
| March 2002 | ¥1,129 | ¥1,520 |
| February 2002 | ¥1,166 | ¥1,570 |
| January 2002 | ¥1,062 | ¥1,430 |
| December 2001 | ¥1,158 | ¥1,560 |
| November 2001 | ¥1,248 | ¥1,680 |
| October 2001 | ¥1,352 | ¥1,820 |
| September 2001 | ¥1,262 | ¥1,700 |
| August 2001 | ¥1,448 | ¥1,950 |
| July 2001 | ¥1,485 | ¥2,000 |
| June 2001 | ¥1,693 | ¥2,280 |
| May 2001 | ¥1,597 | ¥2,150 |
| April 2001 | ¥1,797 | ¥2,420 |
| March 2001 | ¥1,522 | ¥2,050 |
| February 2001 | ¥1,506 | ¥2,070 |
| January 2001 | ¥1,383 | ¥1,900 |
5204.T
Price: ¥2,775
52 week price:
5-year range yield:
Forward Dividend Yield: 1.40%
Payout Ratio: 4.09%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 978.92 JPY
P/E Ratio: 3.59
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 11.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3