NIPPON CARBON CO - Price History

Monthly price history for 5302.T (NIPPON CARBON CO)

DateAdjusted priceReal price
May 2024 ¥5,580 ¥5,580
April 2024 ¥5,570 ¥5,570
March 2024 ¥5,350 ¥5,350
February 2024 ¥5,220 ¥5,220
January 2024 ¥4,490 ¥4,490
December 2023 ¥4,385 ¥4,385
November 2023 ¥4,542 ¥4,645
October 2023 ¥4,317 ¥4,415
September 2023 ¥4,454 ¥4,555
August 2023 ¥4,337 ¥4,435
July 2023 ¥4,215 ¥4,310
June 2023 ¥4,249 ¥4,345
May 2023 ¥4,155 ¥4,345
April 2023 ¥3,978 ¥4,160
March 2023 ¥3,921 ¥4,100
February 2023 ¥3,983 ¥4,165
January 2023 ¥4,222 ¥4,415
December 2022 ¥4,021 ¥4,205
November 2022 ¥4,048 ¥4,335
October 2022 ¥3,936 ¥4,215
September 2022 ¥3,707 ¥3,970
August 2022 ¥3,838 ¥4,110
July 2022 ¥3,815 ¥4,085
June 2022 ¥3,726 ¥3,990
May 2022 ¥3,861 ¥4,235
April 2022 ¥3,797 ¥4,165
March 2022 ¥3,820 ¥4,190
February 2022 ¥3,738 ¥4,100
January 2022 ¥3,628 ¥3,980
December 2021 ¥3,802 ¥4,170
November 2021 ¥3,692 ¥4,145
October 2021 ¥3,915 ¥4,395
September 2021 ¥3,732 ¥4,190
August 2021 ¥3,696 ¥4,150
July 2021 ¥3,652 ¥4,100
June 2021 ¥3,732 ¥4,190
May 2021 ¥3,744 ¥4,300
April 2021 ¥3,992 ¥4,585
March 2021 ¥4,044 ¥4,645
February 2021 ¥3,374 ¥3,875
January 2021 ¥3,539 ¥4,065
December 2020 ¥3,435 ¥3,945
November 2020 ¥3,172 ¥3,735
October 2020 ¥3,078 ¥3,625
September 2020 ¥3,168 ¥3,730
August 2020 ¥2,947 ¥3,470
July 2020 ¥2,671 ¥3,145
June 2020 ¥2,917 ¥3,435
May 2020 ¥2,824 ¥3,420
April 2020 ¥2,745 ¥3,325
March 2020 ¥2,654 ¥3,215
February 2020 ¥2,960 ¥3,585
January 2020 ¥3,133 ¥3,795
December 2019 ¥3,389 ¥4,105
November 2019 ¥3,436 ¥4,260
October 2019 ¥3,384 ¥4,195
September 2019 ¥3,077 ¥3,815
August 2019 ¥2,900 ¥3,595
July 2019 ¥3,404 ¥4,220
June 2019 ¥3,331 ¥4,130
May 2019 ¥3,119 ¥3,960
April 2019 ¥3,843 ¥4,880
March 2019 ¥3,867 ¥4,910
February 2019 ¥4,379 ¥5,560
January 2019 ¥3,391 ¥4,305
December 2018 ¥3,170 ¥4,025
November 2018 ¥4,213 ¥5,420
October 2018 ¥4,975 ¥6,400
September 2018 ¥6,118 ¥7,870
August 2018 ¥5,325 ¥6,850
July 2018 ¥4,991 ¥6,420
June 2018 ¥4,827 ¥6,210
May 2018 ¥4,935 ¥6,400
April 2018 ¥3,836 ¥4,975
March 2018 ¥4,164 ¥5,400
February 2018 ¥4,765 ¥6,180
January 2018 ¥4,041 ¥5,240
December 2017 ¥3,909 ¥5,070
November 2017 ¥3,347 ¥4,385
October 2017 ¥3,775 ¥4,945
September 2017 ¥3,355 ¥4,395
August 2017 ¥3,141 ¥4,115
July 2017 ¥2,756 ¥3,610
June 2017 ¥2,660 ¥3,485
May 2017 ¥2,321 ¥3,040
April 2017 ¥2,397 ¥3,140
March 2017 ¥2,550 ¥3,340
February 2017 ¥2,206 ¥2,890
January 2017 ¥2,099 ¥2,750
December 2016 ¥1,733 ¥2,270
November 2016 ¥1,853 ¥2,480
October 2016 ¥1,524 ¥2,040
September 2016 ¥1,285 ¥1,720
August 2016 ¥1,277 ¥1,710
July 2016 ¥1,457 ¥1,950
June 2016 ¥1,434 ¥1,920
May 2016 ¥1,845 ¥2,470
April 2016 ¥1,688 ¥2,260
March 2016 ¥1,793 ¥2,400
February 2016 ¥1,815 ¥2,430
January 2016 ¥1,755 ¥2,350
December 2015 ¥2,286 ¥3,060
November 2015 ¥2,529 ¥3,440
October 2015 ¥2,507 ¥3,410
September 2015 ¥2,036 ¥2,770
August 2015 ¥2,257 ¥3,070
July 2015 ¥2,639 ¥3,590
June 2015 ¥2,963 ¥4,030
May 2015 ¥2,713 ¥3,690
April 2015 ¥2,727 ¥3,710
March 2015 ¥2,757 ¥3,750
February 2015 ¥2,213 ¥3,010
January 2015 ¥1,779 ¥2,420
December 2014 ¥1,683 ¥2,290
November 2014 ¥1,418 ¥1,970
October 2014 ¥1,332 ¥1,850
September 2014 ¥1,368 ¥1,900
August 2014 ¥1,325 ¥1,840
July 2014 ¥1,346 ¥1,870
June 2014 ¥1,389 ¥1,930
May 2014 ¥1,195 ¥1,660
April 2014 ¥1,296 ¥1,800
March 2014 ¥1,411 ¥1,960
February 2014 ¥1,397 ¥1,940
January 2014 ¥1,361 ¥1,890
December 2013 ¥1,425 ¥1,980
November 2013 ¥1,368 ¥1,950
October 2013 ¥1,340 ¥1,910
September 2013 ¥1,382 ¥1,970
August 2013 ¥1,137 ¥1,620
July 2013 ¥1,242 ¥1,770
June 2013 ¥1,221 ¥1,740
May 2013 ¥1,487 ¥2,120
April 2013 ¥1,600 ¥2,280
March 2013 ¥1,501 ¥2,140
February 2013 ¥1,305 ¥1,860
January 2013 ¥1,235 ¥1,760
December 2012 ¥1,249 ¥1,780
November 2012 ¥1,051 ¥1,540
October 2012 ¥928 ¥1,360
September 2012 ¥976 ¥1,430
August 2012 ¥1,003 ¥1,470
July 2012 ¥1,180 ¥1,730
June 2012 ¥1,330 ¥1,950
May 2012 ¥1,303 ¥1,910
April 2012 ¥1,487 ¥2,180
March 2012 ¥1,590 ¥2,330
February 2012 ¥1,556 ¥2,280
January 2012 ¥1,494 ¥2,190
December 2011 ¥1,474 ¥2,160
November 2011 ¥1,420 ¥2,130
October 2011 ¥1,560 ¥2,340
September 2011 ¥1,640 ¥2,460
August 2011 ¥1,580 ¥2,370
July 2011 ¥1,673 ¥2,510
June 2011 ¥1,607 ¥2,410
May 2011 ¥1,393 ¥2,090
April 2011 ¥1,247 ¥1,870
March 2011 ¥1,327 ¥1,990
February 2011 ¥1,680 ¥2,520
January 2011 ¥1,647 ¥2,470
December 2010 ¥1,760 ¥2,640
November 2010 ¥1,584 ¥2,420
October 2010 ¥1,682 ¥2,570
September 2010 ¥1,728 ¥2,640
August 2010 ¥1,623 ¥2,480
July 2010 ¥1,616 ¥2,470
June 2010 ¥1,643 ¥2,510
May 2010 ¥1,832 ¥2,800
April 2010 ¥2,238 ¥3,420
March 2010 ¥2,009 ¥3,070
February 2010 ¥1,780 ¥2,720
January 2010 ¥1,682 ¥2,570
December 2009 ¥1,728 ¥2,640
November 2009 ¥1,600 ¥2,490
October 2009 ¥2,037 ¥3,170
September 2009 ¥1,895 ¥2,950
August 2009 ¥2,146 ¥3,340
July 2009 ¥1,921 ¥2,990
June 2009 ¥1,735 ¥2,700
May 2009 ¥1,690 ¥2,630
April 2009 ¥1,497 ¥2,330
March 2009 ¥1,272 ¥1,980
February 2009 ¥1,073 ¥1,670
January 2009 ¥1,356 ¥2,110
December 2008 ¥1,703 ¥2,650
November 2008 ¥1,445 ¥2,300
October 2008 ¥1,414 ¥2,250
September 2008 ¥2,048 ¥3,260
August 2008 ¥3,242 ¥5,160
July 2008 ¥3,807 ¥6,060
June 2008 ¥3,167 ¥5,040
May 2008 ¥3,374 ¥5,370
April 2008 ¥2,796 ¥4,450
March 2008 ¥2,972 ¥4,730
February 2008 ¥2,626 ¥4,180
January 2008 ¥2,545 ¥4,050
December 2007 ¥2,940 ¥4,680
November 2007 ¥3,547 ¥5,710
October 2007 ¥4,453 ¥7,170
September 2007 ¥4,789 ¥7,710
August 2007 ¥4,360 ¥7,020
July 2007 ¥4,640 ¥7,470
June 2007 ¥3,416 ¥5,500
May 2007 ¥3,112 ¥5,010
April 2007 ¥2,957 ¥4,760
March 2007 ¥2,789 ¥4,490
February 2007 ¥2,950 ¥4,750
January 2007 ¥2,957 ¥4,760
December 2006 ¥2,721 ¥4,380
November 2006 ¥2,721 ¥4,380
October 2006 ¥2,845 ¥4,580
September 2006 ¥2,658 ¥4,280
August 2006 ¥2,739 ¥4,410
July 2006 ¥2,280 ¥3,670
June 2006 ¥2,168 ¥3,490
May 2006 ¥2,193 ¥3,530
April 2006 ¥2,354 ¥3,790
March 2006 ¥2,516 ¥4,050
February 2006 ¥2,398 ¥3,860
January 2006 ¥2,447 ¥3,940
December 2005 ¥2,391 ¥3,850
November 2005 ¥1,845 ¥2,970
October 2005 ¥1,652 ¥2,660
September 2005 ¥1,540 ¥2,480
August 2005 ¥1,373 ¥2,210
July 2005 ¥1,373 ¥2,210
June 2005 ¥1,261 ¥2,030
May 2005 ¥1,199 ¥1,930
April 2005 ¥1,248 ¥2,010
March 2005 ¥1,335 ¥2,150
February 2005 ¥1,373 ¥2,210
January 2005 ¥1,435 ¥2,310
December 2004 ¥1,385 ¥2,230
November 2004 ¥1,157 ¥1,890
October 2004 ¥1,133 ¥1,850
September 2004 ¥1,108 ¥1,810
August 2004 ¥1,084 ¥1,770
July 2004 ¥1,090 ¥1,780
June 2004 ¥1,120 ¥1,830
May 2004 ¥1,016 ¥1,660
April 2004 ¥1,176 ¥1,920
March 2004 ¥1,218 ¥1,990
February 2004 ¥1,163 ¥1,900
January 2004 ¥894 ¥1,460
December 2003 ¥845 ¥1,380
November 2003 ¥844 ¥1,400
October 2003 ¥941 ¥1,560
September 2003 ¥904 ¥1,500
August 2003 ¥971 ¥1,610
July 2003 ¥814 ¥1,350
June 2003 ¥868 ¥1,440
May 2003 ¥760 ¥1,260
April 2003 ¥675 ¥1,120
March 2003 ¥705 ¥1,170
February 2003 ¥555 ¥920
January 2003 ¥428 ¥710
December 2002 ¥386 ¥640
November 2002 ¥380 ¥630
October 2002 ¥398 ¥660
September 2002 ¥488 ¥810
August 2002 ¥567 ¥940
July 2002 ¥579 ¥960
June 2002 ¥657 ¥1,090
May 2002 ¥790 ¥1,310
April 2002 ¥742 ¥1,230
March 2002 ¥730 ¥1,210
February 2002 ¥712 ¥1,180
January 2002 ¥724 ¥1,200
December 2001 ¥519 ¥860
November 2001 ¥681 ¥1,130
October 2001 ¥844 ¥1,400
September 2001 ¥699 ¥1,160
August 2001 ¥935 ¥1,550
July 2001 ¥724 ¥1,200
June 2001 ¥971 ¥1,610
May 2001 ¥1,152 ¥1,910
April 2001 ¥1,339 ¥2,220
March 2001 ¥1,308 ¥2,170
February 2001 ¥850 ¥1,410
January 2001 ¥525 ¥870

5302.T

Price: ¥5,420

52 week price:
4150.00
5700.00

Dividend Yield: 0.04%

5-year range yield:
0.04%
5.86%

Forward Dividend Yield: 3.69%

Payout Ratio: 53.80%

Payout Ratio Range:
53.80%
76.80%

Dividend Per Share: 200.00 JPY

Earnings Per Share: 366.52 JPY

P/E Ratio: 17.07

Exchange: JPX

Sector: Basic Materials

Industry: Specialty Chemicals

Market Capitalization: 59.6 billion

Average Dividend Frequency: 1

Years Paying Dividends: 17

DGR5: 20.00%

DGR10: 20.00%

Links: