TAIHEIYO CEMENT CORP - Price History
Monthly price history for 5233.T (TAIHEIYO CEMENT CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,715 | ¥3,715 |
| April 2024 | ¥3,617 | ¥3,617 |
| March 2024 | ¥3,535 | ¥3,535 |
| February 2024 | ¥3,112 | ¥3,143 |
| January 2024 | ¥3,020 | ¥3,050 |
| December 2023 | ¥2,878 | ¥2,906 |
| November 2023 | ¥2,750 | ¥2,778 |
| October 2023 | ¥2,543 | ¥2,568 |
| September 2023 | ¥2,624 | ¥2,650 |
| August 2023 | ¥2,732 | ¥2,794 |
| July 2023 | ¥2,900 | ¥2,967 |
| June 2023 | ¥2,776 | ¥2,840 |
| May 2023 | ¥2,320 | ¥2,373 |
| April 2023 | ¥2,375 | ¥2,430 |
| March 2023 | ¥2,431 | ¥2,487 |
| February 2023 | ¥2,412 | ¥2,503 |
| January 2023 | ¥2,155 | ¥2,236 |
| December 2022 | ¥1,982 | ¥2,057 |
| November 2022 | ¥2,089 | ¥2,167 |
| October 2022 | ¥1,948 | ¥2,021 |
| September 2022 | ¥1,964 | ¥2,038 |
| August 2022 | ¥1,979 | ¥2,089 |
| July 2022 | ¥1,886 | ¥1,991 |
| June 2022 | ¥1,918 | ¥2,025 |
| May 2022 | ¥1,824 | ¥1,925 |
| April 2022 | ¥1,993 | ¥2,104 |
| March 2022 | ¥1,913 | ¥2,019 |
| February 2022 | ¥2,055 | ¥2,207 |
| January 2022 | ¥2,116 | ¥2,273 |
| December 2021 | ¥2,116 | ¥2,273 |
| November 2021 | ¥2,048 | ¥2,199 |
| October 2021 | ¥2,245 | ¥2,411 |
| September 2021 | ¥2,166 | ¥2,326 |
| August 2021 | ¥2,314 | ¥2,522 |
| July 2021 | ¥2,331 | ¥2,540 |
| June 2021 | ¥2,236 | ¥2,437 |
| May 2021 | ¥2,313 | ¥2,521 |
| April 2021 | ¥2,513 | ¥2,739 |
| March 2021 | ¥2,671 | ¥2,911 |
| February 2021 | ¥2,408 | ¥2,652 |
| January 2021 | ¥2,363 | ¥2,602 |
| December 2020 | ¥2,342 | ¥2,579 |
| November 2020 | ¥2,548 | ¥2,806 |
| October 2020 | ¥2,219 | ¥2,444 |
| September 2020 | ¥2,428 | ¥2,674 |
| August 2020 | ¥2,423 | ¥2,696 |
| July 2020 | ¥2,053 | ¥2,285 |
| June 2020 | ¥2,239 | ¥2,492 |
| May 2020 | ¥2,289 | ¥2,547 |
| April 2020 | ¥1,921 | ¥2,138 |
| March 2020 | ¥1,662 | ¥1,850 |
| February 2020 | ¥2,357 | ¥2,663 |
| January 2020 | ¥2,642 | ¥2,984 |
| December 2019 | ¥2,846 | ¥3,215 |
| November 2019 | ¥2,802 | ¥3,165 |
| October 2019 | ¥2,727 | ¥3,080 |
| September 2019 | ¥2,559 | ¥2,891 |
| August 2019 | ¥2,350 | ¥2,682 |
| July 2019 | ¥2,695 | ¥3,075 |
| June 2019 | ¥2,857 | ¥3,260 |
| May 2019 | ¥2,813 | ¥3,210 |
| April 2019 | ¥3,129 | ¥3,570 |
| March 2019 | ¥3,234 | ¥3,690 |
| February 2019 | ¥3,308 | ¥3,805 |
| January 2019 | ¥3,234 | ¥3,720 |
| December 2018 | ¥2,951 | ¥3,395 |
| November 2018 | ¥3,338 | ¥3,840 |
| October 2018 | ¥2,899 | ¥3,335 |
| September 2018 | ¥3,099 | ¥3,565 |
| August 2018 | ¥2,905 | ¥3,360 |
| July 2018 | ¥3,039 | ¥3,515 |
| June 2018 | ¥3,151 | ¥3,645 |
| May 2018 | ¥3,484 | ¥4,030 |
| April 2018 | ¥3,583 | ¥4,145 |
| March 2018 | ¥3,341 | ¥3,865 |
| February 2018 | ¥3,430 | ¥4,000 |
| January 2018 | ¥3,975 | ¥4,635 |
| December 2017 | ¥4,172 | ¥4,865 |
| November 2017 | ¥3,953 | ¥4,610 |
| October 2017 | ¥3,876 | ¥4,520 |
| September 2017 | ¥3,726 | ¥4,345 |
| August 2017 | ¥3,611 | ¥4,240 |
| July 2017 | ¥3,534 | ¥4,150 |
| June 2017 | ¥3,483 | ¥4,090 |
| May 2017 | ¥3,032 | ¥3,560 |
| April 2017 | ¥3,160 | ¥3,710 |
| March 2017 | ¥3,168 | ¥3,720 |
| February 2017 | ¥3,338 | ¥3,950 |
| January 2017 | ¥3,338 | ¥3,950 |
| December 2016 | ¥3,126 | ¥3,700 |
| November 2016 | ¥3,025 | ¥3,580 |
| October 2016 | ¥2,543 | ¥3,010 |
| September 2016 | ¥2,442 | ¥2,890 |
| August 2016 | ¥2,626 | ¥3,140 |
| July 2016 | ¥2,484 | ¥2,970 |
| June 2016 | ¥2,016 | ¥2,410 |
| May 2016 | ¥2,442 | ¥2,920 |
| April 2016 | ¥2,442 | ¥2,920 |
| March 2016 | ¥2,166 | ¥2,590 |
| February 2016 | ¥1,984 | ¥2,400 |
| January 2016 | ¥2,853 | ¥3,450 |
| December 2015 | ¥2,927 | ¥3,540 |
| November 2015 | ¥3,142 | ¥3,800 |
| October 2015 | ¥3,307 | ¥4,000 |
| September 2015 | ¥2,960 | ¥3,580 |
| August 2015 | ¥3,371 | ¥4,110 |
| July 2015 | ¥3,354 | ¥4,090 |
| June 2015 | ¥2,936 | ¥3,580 |
| May 2015 | ¥2,985 | ¥3,640 |
| April 2015 | ¥3,100 | ¥3,780 |
| March 2015 | ¥3,010 | ¥3,670 |
| February 2015 | ¥3,254 | ¥4,000 |
| January 2015 | ¥2,823 | ¥3,470 |
| December 2014 | ¥3,083 | ¥3,790 |
| November 2014 | ¥3,027 | ¥3,720 |
| October 2014 | ¥3,287 | ¥4,040 |
| September 2014 | ¥3,368 | ¥4,140 |
| August 2014 | ¥3,522 | ¥4,350 |
| July 2014 | ¥3,263 | ¥4,030 |
| June 2014 | ¥3,304 | ¥4,080 |
| May 2014 | ¥3,109 | ¥3,840 |
| April 2014 | ¥2,899 | ¥3,580 |
| March 2014 | ¥3,012 | ¥3,720 |
| February 2014 | ¥2,875 | ¥3,580 |
| January 2014 | ¥3,076 | ¥3,830 |
| December 2013 | ¥3,245 | ¥4,040 |
| November 2013 | ¥3,325 | ¥4,140 |
| October 2013 | ¥3,333 | ¥4,150 |
| September 2013 | ¥3,437 | ¥4,280 |
| August 2013 | ¥2,949 | ¥3,690 |
| July 2013 | ¥2,637 | ¥3,300 |
| June 2013 | ¥2,534 | ¥3,170 |
| May 2013 | ¥2,374 | ¥2,970 |
| April 2013 | ¥2,022 | ¥2,530 |
| March 2013 | ¥1,766 | ¥2,210 |
| February 2013 | ¥1,814 | ¥2,290 |
| January 2013 | ¥1,972 | ¥2,490 |
| December 2012 | ¥1,869 | ¥2,360 |
| November 2012 | ¥1,457 | ¥1,840 |
| October 2012 | ¥1,346 | ¥1,700 |
| September 2012 | ¥1,330 | ¥1,680 |
| August 2012 | ¥1,323 | ¥1,690 |
| July 2012 | ¥1,353 | ¥1,728 |
| June 2012 | ¥1,424 | ¥1,820 |
| May 2012 | ¥1,244 | ¥1,590 |
| April 2012 | ¥1,495 | ¥1,910 |
| March 2012 | ¥1,440 | ¥1,840 |
| February 2012 | ¥1,347 | ¥1,740 |
| January 2012 | ¥1,293 | ¥1,670 |
| December 2011 | ¥1,138 | ¥1,470 |
| November 2011 | ¥1,138 | ¥1,470 |
| October 2011 | ¥1,184 | ¥1,530 |
| September 2011 | ¥1,107 | ¥1,430 |
| August 2011 | ¥1,030 | ¥1,350 |
| July 2011 | ¥1,152 | ¥1,510 |
| June 2011 | ¥1,297 | ¥1,700 |
| May 2011 | ¥1,167 | ¥1,530 |
| April 2011 | ¥1,045 | ¥1,370 |
| March 2011 | ¥1,068 | ¥1,400 |
| February 2011 | ¥908 | ¥1,210 |
| January 2011 | ¥795 | ¥1,060 |
| December 2010 | ¥780 | ¥1,040 |
| November 2010 | ¥773 | ¥1,030 |
| October 2010 | ¥653 | ¥870 |
| September 2010 | ¥735 | ¥980 |
| August 2010 | ¥705 | ¥940 |
| July 2010 | ¥878 | ¥1,170 |
| June 2010 | ¥848 | ¥1,130 |
| May 2010 | ¥908 | ¥1,210 |
| April 2010 | ¥1,005 | ¥1,340 |
| March 2010 | ¥1,005 | ¥1,340 |
| February 2010 | ¥870 | ¥1,160 |
| January 2010 | ¥765 | ¥1,020 |
| December 2009 | ¥795 | ¥1,060 |
| November 2009 | ¥720 | ¥960 |
| October 2009 | ¥803 | ¥1,070 |
| September 2009 | ¥900 | ¥1,200 |
| August 2009 | ¥1,208 | ¥1,610 |
| July 2009 | ¥1,073 | ¥1,430 |
| June 2009 | ¥1,245 | ¥1,660 |
| May 2009 | ¥1,290 | ¥1,720 |
| April 2009 | ¥1,298 | ¥1,730 |
| March 2009 | ¥1,080 | ¥1,440 |
| February 2009 | ¥1,058 | ¥1,410 |
| January 2009 | ¥945 | ¥1,260 |
| December 2008 | ¥1,275 | ¥1,700 |
| November 2008 | ¥1,005 | ¥1,340 |
| October 2008 | ¥840 | ¥1,120 |
| September 2008 | ¥1,133 | ¥1,510 |
| August 2008 | ¥1,343 | ¥1,810 |
| July 2008 | ¥1,595 | ¥2,150 |
| June 2008 | ¥1,580 | ¥2,130 |
| May 2008 | ¥1,847 | ¥2,490 |
| April 2008 | ¥1,758 | ¥2,370 |
| March 2008 | ¥1,780 | ¥2,400 |
| February 2008 | ¥1,809 | ¥2,470 |
| January 2008 | ¥1,678 | ¥2,290 |
| December 2007 | ¥1,956 | ¥2,670 |
| November 2007 | ¥1,971 | ¥2,690 |
| October 2007 | ¥2,637 | ¥3,600 |
| September 2007 | ¥3,201 | ¥4,370 |
| August 2007 | ¥3,338 | ¥4,580 |
| July 2007 | ¥3,710 | ¥5,090 |
| June 2007 | ¥3,980 | ¥5,460 |
| May 2007 | ¥4,060 | ¥5,570 |
| April 2007 | ¥3,761 | ¥5,160 |
| March 2007 | ¥3,797 | ¥5,210 |
| February 2007 | ¥3,776 | ¥5,200 |
| January 2007 | ¥3,964 | ¥5,460 |
| December 2006 | ¥3,384 | ¥4,660 |
| November 2006 | ¥3,354 | ¥4,620 |
| October 2006 | ¥3,413 | ¥4,700 |
| September 2006 | ¥3,173 | ¥4,370 |
| August 2006 | ¥3,194 | ¥4,420 |
| July 2006 | ¥3,115 | ¥4,310 |
| June 2006 | ¥3,050 | ¥4,220 |
| May 2006 | ¥3,389 | ¥4,690 |
| April 2006 | ¥4,003 | ¥5,540 |
| March 2006 | ¥4,112 | ¥5,690 |
| February 2006 | ¥3,626 | ¥5,040 |
| January 2006 | ¥3,417 | ¥4,750 |
| December 2005 | ¥3,446 | ¥4,790 |
| November 2005 | ¥3,468 | ¥4,820 |
| October 2005 | ¥3,007 | ¥4,180 |
| September 2005 | ¥3,050 | ¥4,240 |
| August 2005 | ¥2,684 | ¥3,730 |
| July 2005 | ¥2,345 | ¥3,260 |
| June 2005 | ¥2,130 | ¥2,960 |
| May 2005 | ¥2,029 | ¥2,820 |
| April 2005 | ¥2,115 | ¥2,940 |
| March 2005 | ¥2,166 | ¥3,010 |
| February 2005 | ¥2,233 | ¥3,130 |
| January 2005 | ¥1,941 | ¥2,720 |
| December 2004 | ¥1,819 | ¥2,550 |
| November 2004 | ¥1,841 | ¥2,580 |
| October 2004 | ¥1,712 | ¥2,400 |
| September 2004 | ¥1,784 | ¥2,500 |
| August 2004 | ¥1,855 | ¥2,600 |
| July 2004 | ¥1,905 | ¥2,670 |
| June 2004 | ¥1,941 | ¥2,720 |
| May 2004 | ¥1,748 | ¥2,450 |
| April 2004 | ¥2,033 | ¥2,850 |
| March 2004 | ¥2,198 | ¥3,080 |
| February 2004 | ¥1,961 | ¥2,770 |
| January 2004 | ¥2,003 | ¥2,830 |
| December 2003 | ¥2,145 | ¥3,030 |
| November 2003 | ¥1,762 | ¥2,490 |
| October 2003 | ¥1,925 | ¥2,720 |
| September 2003 | ¥1,720 | ¥2,430 |
| August 2003 | ¥1,685 | ¥2,380 |
| July 2003 | ¥1,345 | ¥1,900 |
| June 2003 | ¥1,458 | ¥2,060 |
| May 2003 | ¥1,317 | ¥1,860 |
| April 2003 | ¥1,168 | ¥1,650 |
| March 2003 | ¥1,210 | ¥1,710 |
| February 2003 | ¥1,375 | ¥1,970 |
| January 2003 | ¥1,159 | ¥1,660 |
| December 2002 | ¥1,047 | ¥1,500 |
| November 2002 | ¥1,201 | ¥1,720 |
| October 2002 | ¥1,152 | ¥1,650 |
| September 2002 | ¥1,529 | ¥2,190 |
| August 2002 | ¥1,564 | ¥2,240 |
| July 2002 | ¥1,578 | ¥2,260 |
| June 2002 | ¥1,557 | ¥2,230 |
| May 2002 | ¥1,634 | ¥2,340 |
| April 2002 | ¥1,738 | ¥2,490 |
| March 2002 | ¥1,396 | ¥2,000 |
| February 2002 | ¥1,321 | ¥1,920 |
| January 2002 | ¥1,279 | ¥1,860 |
| December 2001 | ¥1,369 | ¥1,990 |
| November 2001 | ¥1,314 | ¥1,910 |
| October 2001 | ¥1,768 | ¥2,570 |
| September 2001 | ¥1,995 | ¥2,900 |
| August 2001 | ¥2,175 | ¥3,190 |
| July 2001 | ¥1,963 | ¥2,880 |
| June 2001 | ¥1,800 | ¥2,640 |
| May 2001 | ¥1,725 | ¥2,530 |
| April 2001 | ¥1,963 | ¥2,880 |
| March 2001 | ¥1,684 | ¥2,470 |
| February 2001 | ¥1,548 | ¥2,300 |
| January 2001 | ¥1,360 | ¥2,020 |
| December 2000 | ¥1,319 | ¥1,960 |
| November 2000 | ¥1,239 | ¥1,840 |
| October 2000 | ¥1,144 | ¥1,700 |
| September 2000 | ¥1,144 | ¥1,700 |
| August 2000 | ¥1,141 | ¥1,720 |
| July 2000 | ¥1,234 | ¥1,860 |
| June 2000 | ¥1,473 | ¥2,220 |
| May 2000 | ¥1,068 | ¥1,610 |
| April 2000 | ¥1,022 | ¥1,540 |
| March 2000 | ¥1,148 | ¥1,730 |
| February 2000 | ¥1,082 | ¥1,660 |
| January 2000 | ¥1,369 | ¥2,100 |
5233.T
Price: ¥3,715
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 63.73%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 112.42 JPY
P/E Ratio: 27.58
Exchange: JPX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 432.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 5.56%
DGR5: 4.00%
DGR10: 6.50%