NIPPON CONCRETE INDUSTRIES CO - Price History
Monthly price history for 5269.T (NIPPON CONCRETE INDUSTRIES CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥405 | ¥405 |
| April 2024 | ¥403 | ¥403 |
| March 2024 | ¥404 | ¥404 |
| February 2024 | ¥415 | ¥422 |
| January 2024 | ¥466 | ¥473 |
| December 2023 | ¥316 | ¥321 |
| November 2023 | ¥318 | ¥323 |
| October 2023 | ¥309 | ¥314 |
| September 2023 | ¥323 | ¥328 |
| August 2023 | ¥322 | ¥334 |
| July 2023 | ¥325 | ¥337 |
| June 2023 | ¥316 | ¥327 |
| May 2023 | ¥263 | ¥272 |
| April 2023 | ¥249 | ¥258 |
| March 2023 | ¥246 | ¥255 |
| February 2023 | ¥233 | ¥241 |
| January 2023 | ¥215 | ¥223 |
| December 2022 | ¥213 | ¥221 |
| November 2022 | ¥226 | ¥234 |
| October 2022 | ¥233 | ¥241 |
| September 2022 | ¥237 | ¥245 |
| August 2022 | ¥261 | ¥270 |
| July 2022 | ¥264 | ¥273 |
| June 2022 | ¥258 | ¥267 |
| May 2022 | ¥270 | ¥280 |
| April 2022 | ¥296 | ¥307 |
| March 2022 | ¥281 | ¥291 |
| February 2022 | ¥290 | ¥305 |
| January 2022 | ¥266 | ¥280 |
| December 2021 | ¥265 | ¥279 |
| November 2021 | ¥240 | ¥252 |
| October 2021 | ¥284 | ¥299 |
| September 2021 | ¥290 | ¥305 |
| August 2021 | ¥284 | ¥303 |
| July 2021 | ¥292 | ¥312 |
| June 2021 | ¥305 | ¥325 |
| May 2021 | ¥319 | ¥340 |
| April 2021 | ¥361 | ¥385 |
| March 2021 | ¥386 | ¥412 |
| February 2021 | ¥402 | ¥432 |
| January 2021 | ¥285 | ¥307 |
| December 2020 | ¥291 | ¥313 |
| November 2020 | ¥296 | ¥318 |
| October 2020 | ¥296 | ¥318 |
| September 2020 | ¥316 | ¥340 |
| August 2020 | ¥257 | ¥279 |
| July 2020 | ¥236 | ¥256 |
| June 2020 | ¥250 | ¥271 |
| May 2020 | ¥252 | ¥273 |
| April 2020 | ¥233 | ¥253 |
| March 2020 | ¥247 | ¥268 |
| February 2020 | ¥244 | ¥267 |
| January 2020 | ¥255 | ¥279 |
| December 2019 | ¥261 | ¥286 |
| November 2019 | ¥246 | ¥269 |
| October 2019 | ¥286 | ¥313 |
| September 2019 | ¥245 | ¥268 |
| August 2019 | ¥215 | ¥237 |
| July 2019 | ¥255 | ¥281 |
| June 2019 | ¥253 | ¥279 |
| May 2019 | ¥260 | ¥286 |
| April 2019 | ¥256 | ¥282 |
| March 2019 | ¥246 | ¥271 |
| February 2019 | ¥255 | ¥285 |
| January 2019 | ¥233 | ¥260 |
| December 2018 | ¥227 | ¥253 |
| November 2018 | ¥276 | ¥308 |
| October 2018 | ¥272 | ¥304 |
| September 2018 | ¥320 | ¥357 |
| August 2018 | ¥306 | ¥345 |
| July 2018 | ¥298 | ¥336 |
| June 2018 | ¥294 | ¥331 |
| May 2018 | ¥327 | ¥368 |
| April 2018 | ¥404 | ¥455 |
| March 2018 | ¥392 | ¥441 |
| February 2018 | ¥420 | ¥477 |
| January 2018 | ¥428 | ¥486 |
| December 2017 | ¥439 | ¥498 |
| November 2017 | ¥443 | ¥503 |
| October 2017 | ¥421 | ¥478 |
| September 2017 | ¥391 | ¥444 |
| August 2017 | ¥388 | ¥444 |
| July 2017 | ¥374 | ¥428 |
| June 2017 | ¥354 | ¥405 |
| May 2017 | ¥340 | ¥389 |
| April 2017 | ¥306 | ¥350 |
| March 2017 | ¥312 | ¥357 |
| February 2017 | ¥302 | ¥348 |
| January 2017 | ¥298 | ¥344 |
| December 2016 | ¥295 | ¥340 |
| November 2016 | ¥297 | ¥343 |
| October 2016 | ¥328 | ¥379 |
| September 2016 | ¥314 | ¥362 |
| August 2016 | ¥297 | ¥345 |
| July 2016 | ¥325 | ¥378 |
| June 2016 | ¥243 | ¥283 |
| May 2016 | ¥283 | ¥329 |
| April 2016 | ¥242 | ¥281 |
| March 2016 | ¥228 | ¥265 |
| February 2016 | ¥210 | ¥247 |
| January 2016 | ¥277 | ¥326 |
| December 2015 | ¥310 | ¥365 |
| November 2015 | ¥297 | ¥350 |
| October 2015 | ¥332 | ¥391 |
| September 2015 | ¥342 | ¥403 |
| August 2015 | ¥378 | ¥448 |
| July 2015 | ¥430 | ¥510 |
| June 2015 | ¥407 | ¥483 |
| May 2015 | ¥452 | ¥536 |
| April 2015 | ¥410 | ¥486 |
| March 2015 | ¥405 | ¥480 |
| February 2015 | ¥406 | ¥484 |
| January 2015 | ¥473 | ¥564 |
| December 2014 | ¥488 | ¥582 |
| November 2014 | ¥505 | ¥602 |
| October 2014 | ¥551 | ¥657 |
| September 2014 | ¥550 | ¥655 |
| August 2014 | ¥588 | ¥704 |
| July 2014 | ¥445 | ¥532 |
| June 2014 | ¥422 | ¥505 |
| May 2014 | ¥367 | ¥439 |
| April 2014 | ¥348 | ¥417 |
| March 2014 | ¥318 | ¥381 |
| February 2014 | ¥336 | ¥405 |
| January 2014 | ¥428 | ¥516 |
| December 2013 | ¥400 | ¥482 |
| November 2013 | ¥429 | ¥517 |
| October 2013 | ¥456 | ¥549 |
| September 2013 | ¥435 | ¥524 |
| August 2013 | ¥212 | ¥257 |
| July 2013 | ¥212 | ¥257 |
| June 2013 | ¥216 | ¥262 |
| May 2013 | ¥226 | ¥274 |
| April 2013 | ¥264 | ¥320 |
| March 2013 | ¥249 | ¥302 |
| February 2013 | ¥247 | ¥304 |
| January 2013 | ¥262 | ¥322 |
| December 2012 | ¥262 | ¥322 |
| November 2012 | ¥219 | ¥269 |
| October 2012 | ¥202 | ¥248 |
| September 2012 | ¥198 | ¥243 |
| August 2012 | ¥182 | ¥224 |
| July 2012 | ¥183 | ¥225 |
| June 2012 | ¥206 | ¥253 |
| May 2012 | ¥197 | ¥242 |
| April 2012 | ¥215 | ¥264 |
| March 2012 | ¥221 | ¥272 |
| February 2012 | ¥216 | ¥269 |
| January 2012 | ¥228 | ¥284 |
| December 2011 | ¥137 | ¥170 |
| November 2011 | ¥137 | ¥171 |
| October 2011 | ¥153 | ¥190 |
| September 2011 | ¥140 | ¥174 |
| August 2011 | ¥157 | ¥196 |
| July 2011 | ¥163 | ¥203 |
| June 2011 | ¥169 | ¥210 |
| May 2011 | ¥169 | ¥211 |
| April 2011 | ¥193 | ¥240 |
| March 2011 | ¥216 | ¥269 |
| February 2011 | ¥145 | ¥182 |
| January 2011 | ¥119 | ¥150 |
| December 2010 | ¥118 | ¥148 |
| November 2010 | ¥103 | ¥130 |
| October 2010 | ¥98 | ¥123 |
| September 2010 | ¥101 | ¥127 |
| August 2010 | ¥95 | ¥119 |
| July 2010 | ¥100 | ¥126 |
| June 2010 | ¥99 | ¥124 |
| May 2010 | ¥107 | ¥135 |
| April 2010 | ¥126 | ¥159 |
| March 2010 | ¥115 | ¥145 |
| February 2010 | ¥96 | ¥121 |
| January 2010 | ¥104 | ¥131 |
| December 2009 | ¥93 | ¥117 |
| November 2009 | ¥91 | ¥114 |
| October 2009 | ¥120 | ¥151 |
| September 2009 | ¥128 | ¥161 |
| August 2009 | ¥150 | ¥189 |
| July 2009 | ¥134 | ¥169 |
| June 2009 | ¥132 | ¥166 |
| May 2009 | ¥122 | ¥154 |
| April 2009 | ¥100 | ¥126 |
| March 2009 | ¥91 | ¥115 |
| February 2009 | ¥91 | ¥115 |
| January 2009 | ¥90 | ¥113 |
| December 2008 | ¥91 | ¥115 |
| November 2008 | ¥88 | ¥111 |
| October 2008 | ¥71 | ¥89 |
| September 2008 | ¥100 | ¥126 |
| August 2008 | ¥113 | ¥142 |
| July 2008 | ¥133 | ¥167 |
| June 2008 | ¥144 | ¥181 |
| May 2008 | ¥138 | ¥174 |
| April 2008 | ¥136 | ¥171 |
| March 2008 | ¥134 | ¥168 |
| February 2008 | ¥135 | ¥173 |
| January 2008 | ¥141 | ¥181 |
| December 2007 | ¥160 | ¥205 |
| November 2007 | ¥178 | ¥229 |
| October 2007 | ¥185 | ¥238 |
| September 2007 | ¥202 | ¥259 |
| August 2007 | ¥195 | ¥250 |
| July 2007 | ¥224 | ¥288 |
| June 2007 | ¥239 | ¥307 |
| May 2007 | ¥237 | ¥304 |
| April 2007 | ¥241 | ¥310 |
| March 2007 | ¥263 | ¥338 |
| February 2007 | ¥272 | ¥349 |
| January 2007 | ¥254 | ¥326 |
| December 2006 | ¥247 | ¥318 |
| November 2006 | ¥233 | ¥300 |
| October 2006 | ¥256 | ¥329 |
| September 2006 | ¥247 | ¥318 |
| August 2006 | ¥252 | ¥324 |
| July 2006 | ¥207 | ¥266 |
| June 2006 | ¥233 | ¥300 |
| May 2006 | ¥233 | ¥299 |
| April 2006 | ¥262 | ¥337 |
| March 2006 | ¥265 | ¥341 |
| February 2006 | ¥260 | ¥334 |
| January 2006 | ¥300 | ¥386 |
| December 2005 | ¥293 | ¥376 |
| November 2005 | ¥269 | ¥346 |
| October 2005 | ¥275 | ¥354 |
| September 2005 | ¥266 | ¥342 |
| August 2005 | ¥266 | ¥342 |
| July 2005 | ¥248 | ¥319 |
| June 2005 | ¥258 | ¥332 |
| May 2005 | ¥275 | ¥353 |
| April 2005 | ¥266 | ¥342 |
| March 2005 | ¥289 | ¥371 |
| February 2005 | ¥352 | ¥452 |
| January 2005 | ¥395 | ¥508 |
| December 2004 | ¥408 | ¥524 |
| November 2004 | ¥319 | ¥410 |
| October 2004 | ¥170 | ¥218 |
| September 2004 | ¥161 | ¥207 |
| August 2004 | ¥166 | ¥213 |
| July 2004 | ¥157 | ¥202 |
| June 2004 | ¥154 | ¥198 |
| May 2004 | ¥132 | ¥170 |
| April 2004 | ¥150 | ¥193 |
| March 2004 | ¥154 | ¥198 |
| February 2004 | ¥125 | ¥163 |
| January 2004 | ¥109 | ¥142 |
| December 2003 | ¥105 | ¥136 |
| November 2003 | ¥95 | ¥124 |
| October 2003 | ¥113 | ¥147 |
| September 2003 | ¥115 | ¥149 |
| August 2003 | ¥131 | ¥170 |
| July 2003 | ¥115 | ¥149 |
| June 2003 | ¥120 | ¥156 |
| May 2003 | ¥100 | ¥130 |
| April 2003 | ¥79 | ¥103 |
| March 2003 | ¥73 | ¥95 |
| February 2003 | ¥72 | ¥94 |
| January 2003 | ¥61 | ¥80 |
| December 2002 | ¥61 | ¥79 |
| November 2002 | ¥64 | ¥83 |
| October 2002 | ¥68 | ¥89 |
| September 2002 | ¥80 | ¥104 |
| August 2002 | ¥85 | ¥111 |
| July 2002 | ¥88 | ¥115 |
| June 2002 | ¥94 | ¥122 |
| May 2002 | ¥96 | ¥125 |
| April 2002 | ¥99 | ¥129 |
| March 2002 | ¥79 | ¥103 |
| February 2002 | ¥77 | ¥102 |
| January 2002 | ¥73 | ¥97 |
| December 2001 | ¥77 | ¥102 |
| November 2001 | ¥77 | ¥102 |
| October 2001 | ¥82 | ¥109 |
| September 2001 | ¥75 | ¥100 |
| August 2001 | ¥81 | ¥108 |
| July 2001 | ¥85 | ¥113 |
| June 2001 | ¥92 | ¥122 |
| May 2001 | ¥84 | ¥112 |
| April 2001 | ¥92 | ¥123 |
| March 2001 | ¥79 | ¥105 |
| February 2001 | ¥74 | ¥99 |
| January 2001 | ¥69 | ¥92 |
5269.T
Price: ¥369
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.47%
Payout Ratio: 123.57%
Payout Ratio Range:
Dividend Per Share: 13.00 JPY
Earnings Per Share: 10.54 JPY
P/E Ratio: 77.59
Exchange: JPX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 22.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 20.37%
DGR5: 5.08%
DGR10: 7.32%