NGK INSULATORS - Price History
Monthly price history for 5333.T (NGK INSULATORS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,072 | ¥2,072 |
| April 2024 | ¥2,152 | ¥2,152 |
| March 2024 | ¥2,044 | ¥2,044 |
| February 2024 | ¥1,930 | ¥1,954 |
| January 2024 | ¥1,830 | ¥1,852 |
| December 2023 | ¥1,665 | ¥1,686 |
| November 2023 | ¥1,782 | ¥1,804 |
| October 2023 | ¥1,810 | ¥1,832 |
| September 2023 | ¥1,958 | ¥1,982 |
| August 2023 | ¥1,887 | ¥1,934 |
| July 2023 | ¥1,700 | ¥1,742 |
| June 2023 | ¥1,672 | ¥1,714 |
| May 2023 | ¥1,642 | ¥1,683 |
| April 2023 | ¥1,659 | ¥1,700 |
| March 2023 | ¥1,709 | ¥1,752 |
| February 2023 | ¥1,731 | ¥1,808 |
| January 2023 | ¥1,715 | ¥1,791 |
| December 2022 | ¥1,607 | ¥1,678 |
| November 2022 | ¥1,734 | ¥1,811 |
| October 2022 | ¥1,663 | ¥1,737 |
| September 2022 | ¥1,723 | ¥1,800 |
| August 2022 | ¥1,880 | ¥1,999 |
| July 2022 | ¥1,822 | ¥1,938 |
| June 2022 | ¥1,719 | ¥1,828 |
| May 2022 | ¥1,802 | ¥1,916 |
| April 2022 | ¥1,648 | ¥1,752 |
| March 2022 | ¥1,648 | ¥1,753 |
| February 2022 | ¥1,643 | ¥1,780 |
| January 2022 | ¥1,780 | ¥1,928 |
| December 2021 | ¥1,794 | ¥1,944 |
| November 2021 | ¥1,659 | ¥1,797 |
| October 2021 | ¥1,746 | ¥1,892 |
| September 2021 | ¥1,757 | ¥1,903 |
| August 2021 | ¥1,659 | ¥1,825 |
| July 2021 | ¥1,584 | ¥1,742 |
| June 2021 | ¥1,695 | ¥1,864 |
| May 2021 | ¥1,744 | ¥1,918 |
| April 2021 | ¥1,810 | ¥1,991 |
| March 2021 | ¥1,840 | ¥2,024 |
| February 2021 | ¥1,692 | ¥1,880 |
| January 2021 | ¥1,645 | ¥1,828 |
| December 2020 | ¥1,433 | ¥1,592 |
| November 2020 | ¥1,493 | ¥1,659 |
| October 2020 | ¥1,335 | ¥1,483 |
| September 2020 | ¥1,346 | ¥1,495 |
| August 2020 | ¥1,348 | ¥1,507 |
| July 2020 | ¥1,169 | ¥1,307 |
| June 2020 | ¥1,331 | ¥1,488 |
| May 2020 | ¥1,412 | ¥1,579 |
| April 2020 | ¥1,274 | ¥1,424 |
| March 2020 | ¥1,267 | ¥1,417 |
| February 2020 | ¥1,493 | ¥1,697 |
| January 2020 | ¥1,634 | ¥1,857 |
| December 2019 | ¥1,675 | ¥1,904 |
| November 2019 | ¥1,588 | ¥1,805 |
| October 2019 | ¥1,473 | ¥1,674 |
| September 2019 | ¥1,354 | ¥1,539 |
| August 2019 | ¥1,235 | ¥1,426 |
| July 2019 | ¥1,413 | ¥1,632 |
| June 2019 | ¥1,360 | ¥1,571 |
| May 2019 | ¥1,276 | ¥1,474 |
| April 2019 | ¥1,423 | ¥1,644 |
| March 2019 | ¥1,392 | ¥1,608 |
| February 2019 | ¥1,448 | ¥1,699 |
| January 2019 | ¥1,424 | ¥1,670 |
| December 2018 | ¥1,271 | ¥1,491 |
| November 2018 | ¥1,435 | ¥1,683 |
| October 2018 | ¥1,353 | ¥1,587 |
| September 2018 | ¥1,598 | ¥1,874 |
| August 2018 | ¥1,522 | ¥1,810 |
| July 2018 | ¥1,645 | ¥1,956 |
| June 2018 | ¥1,660 | ¥1,973 |
| May 2018 | ¥1,671 | ¥1,987 |
| April 2018 | ¥1,692 | ¥2,012 |
| March 2018 | ¥1,543 | ¥1,834 |
| February 2018 | ¥1,665 | ¥2,004 |
| January 2018 | ¥1,846 | ¥2,222 |
| December 2017 | ¥1,768 | ¥2,128 |
| November 2017 | ¥1,782 | ¥2,145 |
| October 2017 | ¥1,848 | ¥2,225 |
| September 2017 | ¥1,751 | ¥2,108 |
| August 2017 | ¥1,689 | ¥2,053 |
| July 2017 | ¥1,828 | ¥2,222 |
| June 2017 | ¥1,842 | ¥2,239 |
| May 2017 | ¥1,829 | ¥2,224 |
| April 2017 | ¥1,958 | ¥2,381 |
| March 2017 | ¥2,073 | ¥2,520 |
| February 2017 | ¥1,974 | ¥2,419 |
| January 2017 | ¥1,811 | ¥2,220 |
| December 2016 | ¥1,850 | ¥2,267 |
| November 2016 | ¥1,784 | ¥2,186 |
| October 2016 | ¥1,573 | ¥1,928 |
| September 2016 | ¥1,696 | ¥2,079 |
| August 2016 | ¥1,814 | ¥2,244 |
| July 2016 | ¥2,012 | ¥2,489 |
| June 2016 | ¥1,654 | ¥2,047 |
| May 2016 | ¥1,971 | ¥2,439 |
| April 2016 | ¥1,870 | ¥2,314 |
| March 2016 | ¥1,680 | ¥2,079 |
| February 2016 | ¥1,609 | ¥2,010 |
| January 2016 | ¥1,979 | ¥2,473 |
| December 2015 | ¥2,204 | ¥2,754 |
| November 2015 | ¥2,285 | ¥2,855 |
| October 2015 | ¥2,110 | ¥2,636 |
| September 2015 | ¥1,823 | ¥2,277 |
| August 2015 | ¥2,170 | ¥2,733 |
| July 2015 | ¥2,525 | ¥3,180 |
| June 2015 | ¥2,505 | ¥3,155 |
| May 2015 | ¥2,454 | ¥3,090 |
| April 2015 | ¥2,147 | ¥2,704 |
| March 2015 | ¥2,037 | ¥2,565 |
| February 2015 | ¥1,840 | ¥2,331 |
| January 2015 | ¥1,888 | ¥2,392 |
| December 2014 | ¥1,969 | ¥2,494 |
| November 2014 | ¥2,080 | ¥2,635 |
| October 2014 | ¥1,869 | ¥2,368 |
| September 2014 | ¥2,062 | ¥2,612 |
| August 2014 | ¥2,058 | ¥2,620 |
| July 2014 | ¥1,947 | ¥2,478 |
| June 2014 | ¥1,807 | ¥2,300 |
| May 2014 | ¥1,658 | ¥2,110 |
| April 2014 | ¥1,515 | ¥1,929 |
| March 2014 | ¥1,689 | ¥2,150 |
| February 2014 | ¥1,718 | ¥2,200 |
| January 2014 | ¥1,372 | ¥1,757 |
| December 2013 | ¥1,561 | ¥1,998 |
| November 2013 | ¥1,465 | ¥1,875 |
| October 2013 | ¥1,284 | ¥1,644 |
| September 2013 | ¥1,162 | ¥1,488 |
| August 2013 | ¥1,061 | ¥1,368 |
| July 2013 | ¥1,016 | ¥1,310 |
| June 2013 | ¥954 | ¥1,230 |
| May 2013 | ¥1,009 | ¥1,300 |
| April 2013 | ¥912 | ¥1,176 |
| March 2013 | ¥786 | ¥1,013 |
| February 2013 | ¥768 | ¥1,000 |
| January 2013 | ¥818 | ¥1,065 |
| December 2012 | ¥781 | ¥1,016 |
| November 2012 | ¥678 | ¥882 |
| October 2012 | ¥684 | ¥890 |
| September 2012 | ¥718 | ¥935 |
| August 2012 | ¥704 | ¥926 |
| July 2012 | ¥690 | ¥908 |
| June 2012 | ¥664 | ¥873 |
| May 2012 | ¥621 | ¥816 |
| April 2012 | ¥764 | ¥1,005 |
| March 2012 | ¥898 | ¥1,181 |
| February 2012 | ¥842 | ¥1,117 |
| January 2012 | ¥737 | ¥978 |
| December 2011 | ¥689 | ¥914 |
| November 2011 | ¥621 | ¥824 |
| October 2011 | ¥694 | ¥920 |
| September 2011 | ¥890 | ¥1,181 |
| August 2011 | ¥889 | ¥1,190 |
| July 2011 | ¥1,056 | ¥1,413 |
| June 2011 | ¥1,115 | ¥1,492 |
| May 2011 | ¥1,047 | ¥1,401 |
| April 2011 | ¥1,042 | ¥1,394 |
| March 2011 | ¥1,111 | ¥1,487 |
| February 2011 | ¥1,104 | ¥1,487 |
| January 2011 | ¥1,027 | ¥1,384 |
| December 2010 | ¥983 | ¥1,325 |
| November 2010 | ¥924 | ¥1,245 |
| October 2010 | ¥1,103 | ¥1,486 |
| September 2010 | ¥1,029 | ¥1,387 |
| August 2010 | ¥938 | ¥1,273 |
| July 2010 | ¥1,078 | ¥1,462 |
| June 2010 | ¥1,028 | ¥1,395 |
| May 2010 | ¥1,215 | ¥1,648 |
| April 2010 | ¥1,370 | ¥1,858 |
| March 2010 | ¥1,406 | ¥1,907 |
| February 2010 | ¥1,407 | ¥1,917 |
| January 2010 | ¥1,446 | ¥1,970 |
| December 2009 | ¥1,483 | ¥2,020 |
| November 2009 | ¥1,392 | ¥1,897 |
| October 2009 | ¥1,530 | ¥2,085 |
| September 2009 | ¥1,527 | ¥2,080 |
| August 2009 | ¥1,587 | ¥2,170 |
| July 2009 | ¥1,568 | ¥2,145 |
| June 2009 | ¥1,440 | ¥1,970 |
| May 2009 | ¥1,241 | ¥1,698 |
| April 2009 | ¥1,093 | ¥1,495 |
| March 2009 | ¥1,100 | ¥1,505 |
| February 2009 | ¥954 | ¥1,315 |
| January 2009 | ¥854 | ¥1,177 |
| December 2008 | ¥721 | ¥993 |
| November 2008 | ¥737 | ¥1,016 |
| October 2008 | ¥724 | ¥998 |
| September 2008 | ¥914 | ¥1,260 |
| August 2008 | ¥953 | ¥1,324 |
| July 2008 | ¥1,139 | ¥1,582 |
| June 2008 | ¥1,487 | ¥2,065 |
| May 2008 | ¥1,388 | ¥1,927 |
| April 2008 | ¥1,436 | ¥1,995 |
| March 2008 | ¥1,270 | ¥1,764 |
| February 2008 | ¥1,735 | ¥2,425 |
| January 2008 | ¥1,961 | ¥2,740 |
| December 2007 | ¥2,168 | ¥3,030 |
| November 2007 | ¥2,440 | ¥3,410 |
| October 2007 | ¥2,898 | ¥4,050 |
| September 2007 | ¥2,648 | ¥3,700 |
| August 2007 | ¥2,732 | ¥3,830 |
| July 2007 | ¥2,611 | ¥3,660 |
| June 2007 | ¥2,161 | ¥3,030 |
| May 2007 | ¥2,029 | ¥2,845 |
| April 2007 | ¥1,876 | ¥2,630 |
| March 2007 | ¥1,733 | ¥2,430 |
| February 2007 | ¥1,592 | ¥2,240 |
| January 2007 | ¥1,298 | ¥1,827 |
| December 2006 | ¥1,306 | ¥1,838 |
| November 2006 | ¥1,221 | ¥1,718 |
| October 2006 | ¥1,128 | ¥1,587 |
| September 2006 | ¥1,180 | ¥1,660 |
| August 2006 | ¥1,133 | ¥1,602 |
| July 2006 | ¥1,041 | ¥1,471 |
| June 2006 | ¥947 | ¥1,338 |
| May 2006 | ¥941 | ¥1,330 |
| April 2006 | ¥1,154 | ¥1,631 |
| March 2006 | ¥1,223 | ¥1,729 |
| February 2006 | ¥1,115 | ¥1,582 |
| January 2006 | ¥1,306 | ¥1,854 |
| December 2005 | ¥1,236 | ¥1,754 |
| November 2005 | ¥1,304 | ¥1,851 |
| October 2005 | ¥973 | ¥1,381 |
| September 2005 | ¥1,017 | ¥1,443 |
| August 2005 | ¥831 | ¥1,185 |
| July 2005 | ¥798 | ¥1,137 |
| June 2005 | ¥758 | ¥1,081 |
| May 2005 | ¥797 | ¥1,136 |
| April 2005 | ¥757 | ¥1,079 |
| March 2005 | ¥747 | ¥1,065 |
| February 2005 | ¥762 | ¥1,092 |
| January 2005 | ¥730 | ¥1,047 |
| December 2004 | ¥684 | ¥980 |
| November 2004 | ¥598 | ¥857 |
| October 2004 | ¥597 | ¥856 |
| September 2004 | ¥647 | ¥927 |
| August 2004 | ¥620 | ¥893 |
| July 2004 | ¥609 | ¥878 |
| June 2004 | ¥611 | ¥881 |
| May 2004 | ¥544 | ¥784 |
| April 2004 | ¥575 | ¥828 |
| March 2004 | ¥593 | ¥854 |
| February 2004 | ¥566 | ¥817 |
| January 2004 | ¥557 | ¥804 |
| December 2003 | ¥554 | ¥800 |
| November 2003 | ¥487 | ¥702 |
| October 2003 | ¥521 | ¥751 |
| September 2003 | ¥531 | ¥766 |
| August 2003 | ¥525 | ¥763 |
| July 2003 | ¥460 | ¥668 |
| June 2003 | ¥459 | ¥666 |
| May 2003 | ¥439 | ¥637 |
| April 2003 | ¥398 | ¥578 |
| March 2003 | ¥386 | ¥561 |
| February 2003 | ¥405 | ¥593 |
| January 2003 | ¥444 | ¥650 |
| December 2002 | ¥442 | ¥648 |
| November 2002 | ¥467 | ¥684 |
| October 2002 | ¥474 | ¥694 |
| September 2002 | ¥560 | ¥820 |
| August 2002 | ¥545 | ¥803 |
| July 2002 | ¥597 | ¥880 |
| June 2002 | ¥644 | ¥949 |
| May 2002 | ¥695 | ¥1,024 |
| April 2002 | ¥636 | ¥937 |
| March 2002 | ¥630 | ¥928 |
| February 2002 | ¥585 | ¥867 |
| January 2002 | ¥566 | ¥838 |
| December 2001 | ¥655 | ¥971 |
| November 2001 | ¥672 | ¥996 |
| October 2001 | ¥670 | ¥992 |
| September 2001 | ¥569 | ¥843 |
| August 2001 | ¥604 | ¥900 |
| July 2001 | ¥706 | ¥1,053 |
| June 2001 | ¥735 | ¥1,095 |
| May 2001 | ¥838 | ¥1,249 |
| April 2001 | ¥957 | ¥1,427 |
| March 2001 | ¥939 | ¥1,400 |
| February 2001 | ¥859 | ¥1,285 |
| January 2001 | ¥1,055 | ¥1,578 |
| December 2000 | ¥1,011 | ¥1,513 |
| November 2000 | ¥963 | ¥1,440 |
| October 2000 | ¥966 | ¥1,445 |
| September 2000 | ¥1,036 | ¥1,550 |
| August 2000 | ¥976 | ¥1,465 |
| July 2000 | ¥835 | ¥1,253 |
| June 2000 | ¥876 | ¥1,314 |
| May 2000 | ¥746 | ¥1,120 |
| April 2000 | ¥663 | ¥995 |
| March 2000 | ¥593 | ¥890 |
| February 2000 | ¥575 | ¥867 |
| January 2000 | ¥526 | ¥794 |
5333.T
Price: ¥2,072
52 week price:
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 40.86%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 133.33 JPY
P/E Ratio: 12.29
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 627.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 24.92%
DGR5: 17.68%
DGR10: 17.66%
DGR20: 14.82%