SEC CARBON LIMITED - Price History
Monthly price history for 5304.T (SEC CARBON LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,513 | ¥2,513 |
| April 2024 | ¥2,555 | ¥2,555 |
| March 2024 | ¥2,626 | ¥2,626 |
| February 2024 | ¥2,683 | ¥2,752 |
| January 2024 | ¥2,529 | ¥2,594 |
| December 2023 | ¥2,291 | ¥2,350 |
| November 2023 | ¥2,442 | ¥2,504 |
| October 2023 | ¥2,578 | ¥2,644 |
| September 2023 | ¥2,798 | ¥2,870 |
| August 2023 | ¥2,225 | ¥2,310 |
| July 2023 | ¥2,050 | ¥2,128 |
| June 2023 | ¥2,036 | ¥2,114 |
| May 2023 | ¥1,766 | ¥1,834 |
| April 2023 | ¥1,720 | ¥1,786 |
| March 2023 | ¥1,684 | ¥1,748 |
| February 2023 | ¥1,627 | ¥1,724 |
| January 2023 | ¥1,338 | ¥1,418 |
| December 2022 | ¥1,340 | ¥1,420 |
| November 2022 | ¥1,312 | ¥1,390 |
| October 2022 | ¥1,297 | ¥1,374 |
| September 2022 | ¥1,119 | ¥1,186 |
| August 2022 | ¥1,125 | ¥1,222 |
| July 2022 | ¥937 | ¥1,018 |
| June 2022 | ¥935 | ¥1,016 |
| May 2022 | ¥919 | ¥999 |
| April 2022 | ¥1,014 | ¥1,102 |
| March 2022 | ¥1,080 | ¥1,174 |
| February 2022 | ¥1,062 | ¥1,174 |
| January 2022 | ¥932 | ¥1,030 |
| December 2021 | ¥1,057 | ¥1,168 |
| November 2021 | ¥1,008 | ¥1,114 |
| October 2021 | ¥1,051 | ¥1,162 |
| September 2021 | ¥1,082 | ¥1,196 |
| August 2021 | ¥1,061 | ¥1,192 |
| July 2021 | ¥1,107 | ¥1,244 |
| June 2021 | ¥1,189 | ¥1,336 |
| May 2021 | ¥1,202 | ¥1,350 |
| April 2021 | ¥1,299 | ¥1,460 |
| March 2021 | ¥1,321 | ¥1,484 |
| February 2021 | ¥1,142 | ¥1,300 |
| January 2021 | ¥1,202 | ¥1,368 |
| December 2020 | ¥968 | ¥1,102 |
| November 2020 | ¥964 | ¥1,098 |
| October 2020 | ¥984 | ¥1,120 |
| September 2020 | ¥1,029 | ¥1,172 |
| August 2020 | ¥1,050 | ¥1,216 |
| July 2020 | ¥1,014 | ¥1,174 |
| June 2020 | ¥1,147 | ¥1,328 |
| May 2020 | ¥1,209 | ¥1,400 |
| April 2020 | ¥1,112 | ¥1,288 |
| March 2020 | ¥1,072 | ¥1,242 |
| February 2020 | ¥1,196 | ¥1,420 |
| January 2020 | ¥1,439 | ¥1,708 |
| December 2019 | ¥1,597 | ¥1,896 |
| November 2019 | ¥1,518 | ¥1,802 |
| October 2019 | ¥1,412 | ¥1,676 |
| September 2019 | ¥1,377 | ¥1,634 |
| August 2019 | ¥1,344 | ¥1,624 |
| July 2019 | ¥1,642 | ¥1,984 |
| June 2019 | ¥1,624 | ¥1,962 |
| May 2019 | ¥1,475 | ¥1,782 |
| April 2019 | ¥1,626 | ¥1,964 |
| March 2019 | ¥1,604 | ¥1,938 |
| February 2019 | ¥1,739 | ¥2,122 |
| January 2019 | ¥1,670 | ¥2,038 |
| December 2018 | ¥1,465 | ¥1,788 |
| November 2018 | ¥2,182 | ¥2,662 |
| October 2018 | ¥2,675 | ¥3,264 |
| September 2018 | ¥3,278 | ¥4,000 |
| August 2018 | ¥2,764 | ¥3,390 |
| July 2018 | ¥1,994 | ¥2,446 |
| June 2018 | ¥2,156 | ¥2,644 |
| May 2018 | ¥2,347 | ¥2,878 |
| April 2018 | ¥1,065 | ¥1,306 |
| March 2018 | ¥1,205 | ¥1,478 |
| February 2018 | ¥1,307 | ¥1,614 |
| January 2018 | ¥1,132 | ¥1,398 |
| December 2017 | ¥1,161 | ¥1,434 |
| November 2017 | ¥946 | ¥1,168 |
| October 2017 | ¥905 | ¥1,118 |
| September 2017 | ¥842 | ¥1,040 |
| August 2017 | ¥702 | ¥868 |
| July 2017 | ¥550 | ¥680 |
| June 2017 | ¥490 | ¥606 |
| May 2017 | ¥433 | ¥536 |
| April 2017 | ¥443 | ¥548 |
| March 2017 | ¥471 | ¥582 |
| February 2017 | ¥488 | ¥612 |
| January 2017 | ¥431 | ¥540 |
| December 2016 | ¥408 | ¥512 |
| November 2016 | ¥373 | ¥468 |
| October 2016 | ¥335 | ¥420 |
| September 2016 | ¥316 | ¥396 |
| August 2016 | ¥308 | ¥396 |
| July 2016 | ¥358 | ¥460 |
| June 2016 | ¥358 | ¥460 |
| May 2016 | ¥390 | ¥502 |
| April 2016 | ¥398 | ¥512 |
| March 2016 | ¥437 | ¥562 |
| February 2016 | ¥426 | ¥558 |
| January 2016 | ¥428 | ¥560 |
| December 2015 | ¥458 | ¥600 |
| November 2015 | ¥466 | ¥610 |
| October 2015 | ¥477 | ¥624 |
| September 2015 | ¥465 | ¥608 |
| August 2015 | ¥507 | ¥674 |
| July 2015 | ¥547 | ¥728 |
| June 2015 | ¥568 | ¥756 |
| May 2015 | ¥541 | ¥720 |
| April 2015 | ¥519 | ¥690 |
| March 2015 | ¥514 | ¥684 |
| February 2015 | ¥494 | ¥666 |
| January 2015 | ¥470 | ¥634 |
| December 2014 | ¥473 | ¥638 |
| November 2014 | ¥458 | ¥618 |
| October 2014 | ¥448 | ¥604 |
| September 2014 | ¥451 | ¥608 |
| August 2014 | ¥435 | ¥596 |
| July 2014 | ¥433 | ¥594 |
| June 2014 | ¥442 | ¥606 |
| May 2014 | ¥432 | ¥592 |
| April 2014 | ¥468 | ¥642 |
| March 2014 | ¥468 | ¥642 |
| February 2014 | ¥481 | ¥670 |
| January 2014 | ¥496 | ¥690 |
| December 2013 | ¥474 | ¥660 |
| November 2013 | ¥484 | ¥674 |
| October 2013 | ¥488 | ¥680 |
| September 2013 | ¥521 | ¥726 |
| August 2013 | ¥468 | ¥660 |
| July 2013 | ¥513 | ¥724 |
| June 2013 | ¥452 | ¥638 |
| May 2013 | ¥615 | ¥868 |
| April 2013 | ¥600 | ¥846 |
| March 2013 | ¥573 | ¥808 |
| February 2013 | ¥475 | ¥678 |
| January 2013 | ¥480 | ¥686 |
| December 2012 | ¥448 | ¥640 |
| November 2012 | ¥364 | ¥520 |
| October 2012 | ¥336 | ¥480 |
| September 2012 | ¥347 | ¥496 |
| August 2012 | ¥347 | ¥506 |
| July 2012 | ¥357 | ¥520 |
| June 2012 | ¥412 | ¥600 |
| May 2012 | ¥317 | ¥462 |
| April 2012 | ¥480 | ¥700 |
| March 2012 | ¥454 | ¥662 |
| February 2012 | ¥446 | ¥660 |
| January 2012 | ¥364 | ¥538 |
| December 2011 | ¥360 | ¥532 |
| November 2011 | ¥376 | ¥556 |
| October 2011 | ¥453 | ¥670 |
| September 2011 | ¥467 | ¥690 |
| August 2011 | ¥486 | ¥730 |
| July 2011 | ¥493 | ¥740 |
| June 2011 | ¥498 | ¥748 |
| May 2011 | ¥536 | ¥804 |
| April 2011 | ¥600 | ¥900 |
| March 2011 | ¥582 | ¥874 |
| February 2011 | ¥597 | ¥912 |
| January 2011 | ¥587 | ¥898 |
| December 2010 | ¥589 | ¥900 |
| November 2010 | ¥580 | ¥886 |
| October 2010 | ¥530 | ¥810 |
| September 2010 | ¥530 | ¥810 |
| August 2010 | ¥529 | ¥824 |
| July 2010 | ¥597 | ¥930 |
| June 2010 | ¥558 | ¥870 |
| May 2010 | ¥615 | ¥958 |
| April 2010 | ¥764 | ¥1,190 |
| March 2010 | ¥712 | ¥1,110 |
| February 2010 | ¥687 | ¥1,086 |
| January 2010 | ¥616 | ¥974 |
| December 2009 | ¥642 | ¥1,014 |
| November 2009 | ¥596 | ¥942 |
| October 2009 | ¥882 | ¥1,394 |
| September 2009 | ¥872 | ¥1,378 |
| August 2009 | ¥833 | ¥1,332 |
| July 2009 | ¥946 | ¥1,512 |
| June 2009 | ¥886 | ¥1,416 |
| May 2009 | ¥657 | ¥1,050 |
| April 2009 | ¥445 | ¥712 |
| March 2009 | ¥412 | ¥658 |
| February 2009 | ¥373 | ¥610 |
| January 2009 | ¥379 | ¥620 |
| December 2008 | ¥419 | ¥686 |
| November 2008 | ¥379 | ¥620 |
| October 2008 | ¥387 | ¥634 |
| September 2008 | ¥744 | ¥1,218 |
| August 2008 | ¥905 | ¥1,500 |
| July 2008 | ¥1,001 | ¥1,660 |
| June 2008 | ¥977 | ¥1,620 |
| May 2008 | ¥1,158 | ¥1,920 |
| April 2008 | ¥911 | ¥1,510 |
| March 2008 | ¥764 | ¥1,266 |
| February 2008 | ¥1,063 | ¥1,780 |
| January 2008 | ¥997 | ¥1,670 |
| December 2007 | ¥1,383 | ¥2,316 |
| November 2007 | ¥1,707 | ¥2,860 |
| October 2007 | ¥2,326 | ¥3,896 |
| September 2007 | ¥2,161 | ¥3,620 |
| August 2007 | ¥2,365 | ¥3,976 |
| July 2007 | ¥2,576 | ¥4,330 |
| June 2007 | ¥2,271 | ¥3,818 |
| May 2007 | ¥2,152 | ¥3,618 |
| April 2007 | ¥2,070 | ¥3,480 |
| March 2007 | ¥1,924 | ¥3,234 |
| February 2007 | ¥2,032 | ¥3,416 |
| January 2007 | ¥1,820 | ¥3,060 |
| December 2006 | ¥1,594 | ¥2,680 |
| November 2006 | ¥1,362 | ¥2,290 |
| October 2006 | ¥1,656 | ¥2,784 |
| September 2006 | ¥1,414 | ¥2,378 |
| August 2006 | ¥1,380 | ¥2,320 |
| July 2006 | ¥892 | ¥1,500 |
| June 2006 | ¥845 | ¥1,420 |
| May 2006 | ¥999 | ¥1,680 |
| April 2006 | ¥1,106 | ¥1,860 |
| March 2006 | ¥1,106 | ¥1,860 |
| February 2006 | ¥886 | ¥1,490 |
| January 2006 | ¥845 | ¥1,420 |
| December 2005 | ¥847 | ¥1,424 |
| November 2005 | ¥684 | ¥1,150 |
| October 2005 | ¥576 | ¥968 |
| September 2005 | ¥571 | ¥960 |
| August 2005 | ¥569 | ¥956 |
| July 2005 | ¥547 | ¥920 |
| June 2005 | ¥602 | ¥1,012 |
| May 2005 | ¥553 | ¥930 |
| April 2005 | ¥399 | ¥670 |
| March 2005 | ¥404 | ¥680 |
| February 2005 | ¥399 | ¥670 |
| January 2005 | ¥378 | ¥636 |
| December 2004 | ¥346 | ¥582 |
| November 2004 | ¥345 | ¥580 |
| October 2004 | ¥368 | ¥618 |
| September 2004 | ¥357 | ¥600 |
| August 2004 | ¥347 | ¥590 |
| July 2004 | ¥347 | ¥590 |
| June 2004 | ¥347 | ¥590 |
| May 2004 | ¥334 | ¥568 |
| April 2004 | ¥343 | ¥584 |
| March 2004 | ¥337 | ¥574 |
| February 2004 | ¥284 | ¥490 |
| January 2004 | ¥270 | ¥466 |
| December 2003 | ¥263 | ¥454 |
| November 2003 | ¥262 | ¥452 |
| October 2003 | ¥284 | ¥490 |
| September 2003 | ¥276 | ¥476 |
| August 2003 | ¥288 | ¥506 |
| July 2003 | ¥284 | ¥498 |
| June 2003 | ¥266 | ¥466 |
| May 2003 | ¥238 | ¥418 |
| April 2003 | ¥226 | ¥396 |
| March 2003 | ¥228 | ¥400 |
| February 2003 | ¥219 | ¥392 |
| January 2003 | ¥207 | ¥370 |
| December 2002 | ¥193 | ¥346 |
| November 2002 | ¥193 | ¥346 |
| October 2002 | ¥208 | ¥372 |
| September 2002 | ¥221 | ¥396 |
| August 2002 | ¥226 | ¥412 |
| July 2002 | ¥242 | ¥442 |
| June 2002 | ¥241 | ¥440 |
| May 2002 | ¥242 | ¥442 |
| April 2002 | ¥238 | ¥434 |
| March 2002 | ¥230 | ¥420 |
| February 2002 | ¥214 | ¥398 |
| January 2002 | ¥213 | ¥396 |
| December 2001 | ¥215 | ¥400 |
| November 2001 | ¥236 | ¥440 |
| October 2001 | ¥234 | ¥436 |
| September 2001 | ¥221 | ¥412 |
| August 2001 | ¥258 | ¥488 |
| July 2001 | ¥264 | ¥500 |
| June 2001 | ¥261 | ¥494 |
| May 2001 | ¥264 | ¥500 |
| April 2001 | ¥268 | ¥508 |
| March 2001 | ¥262 | ¥496 |
| February 2001 | ¥231 | ¥444 |
| January 2001 | ¥229 | ¥440 |
| December 2000 | ¥229 | ¥440 |
| November 2000 | ¥238 | ¥458 |
| October 2000 | ¥229 | ¥440 |
| September 2000 | ¥258 | ¥496 |
| August 2000 | ¥257 | ¥502 |
| July 2000 | ¥269 | ¥526 |
| June 2000 | ¥256 | ¥500 |
| May 2000 | ¥211 | ¥412 |
| April 2000 | ¥216 | ¥422 |
5304.T
Price: ¥2,423
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.49%
Payout Ratio: 34.40%
Payout Ratio Range:
Dividend Per Share: 132.00 JPY
Earnings Per Share: 386.81 JPY
P/E Ratio: 7.39
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 52.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 8.89%
DGR5: 30.00%
DGR10: 29.14%