NIPPON CARBON CO - Price History
Monthly price history for 5302.T (NIPPON CARBON CO)
Date | Adjusted price | Real 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
Dividend Yield: 0.04%
Forward Dividend Yield: 3.69%
Payout Ratio: 53.80%
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%