NICHIAS CORP - Price History
Monthly price history for 5393.T (NICHIAS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,250 | ¥4,250 |
| April 2024 | ¥4,340 | ¥4,340 |
| March 2024 | ¥4,070 | ¥4,070 |
| February 2024 | ¥3,882 | ¥3,930 |
| January 2024 | ¥3,423 | ¥3,465 |
| December 2023 | ¥3,349 | ¥3,390 |
| November 2023 | ¥3,117 | ¥3,155 |
| October 2023 | ¥2,940 | ¥2,976 |
| September 2023 | ¥3,028 | ¥3,065 |
| August 2023 | ¥2,966 | ¥3,050 |
| July 2023 | ¥2,838 | ¥2,918 |
| June 2023 | ¥2,908 | ¥2,990 |
| May 2023 | ¥2,568 | ¥2,640 |
| April 2023 | ¥2,661 | ¥2,736 |
| March 2023 | ¥2,588 | ¥2,661 |
| February 2023 | ¥2,568 | ¥2,687 |
| January 2023 | ¥2,393 | ¥2,504 |
| December 2022 | ¥2,258 | ¥2,362 |
| November 2022 | ¥2,311 | ¥2,418 |
| October 2022 | ¥2,195 | ¥2,296 |
| September 2022 | ¥2,146 | ¥2,245 |
| August 2022 | ¥2,262 | ¥2,414 |
| July 2022 | ¥2,217 | ¥2,366 |
| June 2022 | ¥2,114 | ¥2,256 |
| May 2022 | ¥2,117 | ¥2,260 |
| April 2022 | ¥2,193 | ¥2,341 |
| March 2022 | ¥2,367 | ¥2,527 |
| February 2022 | ¥2,391 | ¥2,597 |
| January 2022 | ¥2,388 | ¥2,594 |
| December 2021 | ¥2,554 | ¥2,774 |
| November 2021 | ¥2,362 | ¥2,566 |
| October 2021 | ¥2,562 | ¥2,783 |
| September 2021 | ¥2,521 | ¥2,738 |
| August 2021 | ¥2,647 | ¥2,919 |
| July 2021 | ¥2,513 | ¥2,771 |
| June 2021 | ¥2,535 | ¥2,795 |
| May 2021 | ¥2,470 | ¥2,723 |
| April 2021 | ¥2,586 | ¥2,851 |
| March 2021 | ¥2,549 | ¥2,810 |
| February 2021 | ¥2,225 | ¥2,487 |
| January 2021 | ¥2,138 | ¥2,390 |
| December 2020 | ¥2,194 | ¥2,452 |
| November 2020 | ¥2,180 | ¥2,437 |
| October 2020 | ¥2,018 | ¥2,256 |
| September 2020 | ¥2,220 | ¥2,482 |
| August 2020 | ¥2,216 | ¥2,515 |
| July 2020 | ¥2,007 | ¥2,277 |
| June 2020 | ¥1,977 | ¥2,243 |
| May 2020 | ¥2,190 | ¥2,485 |
| April 2020 | ¥1,921 | ¥2,180 |
| March 2020 | ¥1,784 | ¥2,024 |
| February 2020 | ¥1,934 | ¥2,233 |
| January 2020 | ¥2,298 | ¥2,653 |
| December 2019 | ¥2,412 | ¥2,785 |
| November 2019 | ¥2,267 | ¥2,618 |
| October 2019 | ¥1,994 | ¥2,303 |
| September 2019 | ¥1,656 | ¥1,912 |
| August 2019 | ¥1,499 | ¥1,766 |
| July 2019 | ¥1,664 | ¥1,960 |
| June 2019 | ¥1,644 | ¥1,937 |
| May 2019 | ¥1,545 | ¥1,820 |
| April 2019 | ¥1,818 | ¥2,142 |
| March 2019 | ¥1,861 | ¥2,192 |
| February 2019 | ¥1,834 | ¥2,197 |
| January 2019 | ¥1,573 | ¥1,884 |
| December 2018 | ¥1,571 | ¥1,881 |
| November 2018 | ¥1,839 | ¥2,203 |
| October 2018 | ¥2,057 | ¥2,464 |
| September 2018 | ¥2,467 | ¥2,955 |
| August 2018 | ¥2,400 | ¥2,890 |
| July 2018 | ¥2,292 | ¥2,760 |
| June 2018 | ¥2,306 | ¥2,776 |
| May 2018 | ¥2,272 | ¥2,736 |
| April 2018 | ¥2,306 | ¥2,776 |
| March 2018 | ¥2,246 | ¥2,704 |
| February 2018 | ¥2,342 | ¥2,854 |
| January 2018 | ¥2,430 | ¥2,962 |
| December 2017 | ¥2,463 | ¥3,002 |
| November 2017 | ¥2,371 | ¥2,890 |
| October 2017 | ¥2,420 | ¥2,950 |
| September 2017 | ¥2,279 | ¥2,778 |
| August 2017 | ¥2,092 | ¥2,576 |
| July 2017 | ¥2,175 | ¥2,678 |
| June 2017 | ¥2,110 | ¥2,598 |
| May 2017 | ¥2,138 | ¥2,632 |
| April 2017 | ¥1,848 | ¥2,276 |
| March 2017 | ¥1,818 | ¥2,238 |
| February 2017 | ¥1,691 | ¥2,108 |
| January 2017 | ¥1,859 | ¥2,318 |
| December 2016 | ¥1,810 | ¥2,256 |
| November 2016 | ¥1,776 | ¥2,214 |
| October 2016 | ¥1,500 | ¥1,870 |
| September 2016 | ¥1,429 | ¥1,782 |
| August 2016 | ¥1,461 | ¥1,846 |
| July 2016 | ¥1,320 | ¥1,668 |
| June 2016 | ¥1,235 | ¥1,560 |
| May 2016 | ¥1,382 | ¥1,746 |
| April 2016 | ¥1,127 | ¥1,424 |
| March 2016 | ¥1,065 | ¥1,346 |
| February 2016 | ¥988 | ¥1,254 |
| January 2016 | ¥1,155 | ¥1,466 |
| December 2015 | ¥1,259 | ¥1,598 |
| November 2015 | ¥1,270 | ¥1,612 |
| October 2015 | ¥1,209 | ¥1,534 |
| September 2015 | ¥1,129 | ¥1,432 |
| August 2015 | ¥1,208 | ¥1,552 |
| July 2015 | ¥1,132 | ¥1,454 |
| June 2015 | ¥1,182 | ¥1,518 |
| May 2015 | ¥1,212 | ¥1,556 |
| April 2015 | ¥1,127 | ¥1,448 |
| March 2015 | ¥1,079 | ¥1,386 |
| February 2015 | ¥1,065 | ¥1,386 |
| January 2015 | ¥999 | ¥1,300 |
| December 2014 | ¥1,059 | ¥1,378 |
| November 2014 | ¥1,022 | ¥1,330 |
| October 2014 | ¥1,034 | ¥1,346 |
| September 2014 | ¥1,114 | ¥1,450 |
| August 2014 | ¥1,055 | ¥1,388 |
| July 2014 | ¥1,017 | ¥1,338 |
| June 2014 | ¥1,063 | ¥1,398 |
| May 2014 | ¥1,052 | ¥1,384 |
| April 2014 | ¥1,052 | ¥1,384 |
| March 2014 | ¥1,007 | ¥1,324 |
| February 2014 | ¥1,018 | ¥1,356 |
| January 2014 | ¥1,080 | ¥1,438 |
| December 2013 | ¥1,081 | ¥1,440 |
| November 2013 | ¥1,092 | ¥1,454 |
| October 2013 | ¥997 | ¥1,328 |
| September 2013 | ¥993 | ¥1,322 |
| August 2013 | ¥929 | ¥1,250 |
| July 2013 | ¥953 | ¥1,282 |
| June 2013 | ¥929 | ¥1,250 |
| May 2013 | ¥972 | ¥1,308 |
| April 2013 | ¥885 | ¥1,190 |
| March 2013 | ¥825 | ¥1,110 |
| February 2013 | ¥722 | ¥984 |
| January 2013 | ¥731 | ¥996 |
| December 2012 | ¥692 | ¥942 |
| November 2012 | ¥578 | ¥788 |
| October 2012 | ¥574 | ¥782 |
| September 2012 | ¥612 | ¥834 |
| August 2012 | ¥585 | ¥808 |
| July 2012 | ¥569 | ¥786 |
| June 2012 | ¥592 | ¥818 |
| May 2012 | ¥551 | ¥762 |
| April 2012 | ¥602 | ¥832 |
| March 2012 | ¥663 | ¥916 |
| February 2012 | ¥644 | ¥902 |
| January 2012 | ¥620 | ¥868 |
| December 2011 | ¥608 | ¥852 |
| November 2011 | ¥596 | ¥834 |
| October 2011 | ¥616 | ¥862 |
| September 2011 | ¥648 | ¥908 |
| August 2011 | ¥638 | ¥906 |
| July 2011 | ¥670 | ¥952 |
| June 2011 | ¥667 | ¥948 |
| May 2011 | ¥626 | ¥890 |
| April 2011 | ¥690 | ¥980 |
| March 2011 | ¥732 | ¥1,040 |
| February 2011 | ¥703 | ¥1,012 |
| January 2011 | ¥636 | ¥916 |
| December 2010 | ¥585 | ¥842 |
| November 2010 | ¥557 | ¥802 |
| October 2010 | ¥482 | ¥694 |
| September 2010 | ¥504 | ¥726 |
| August 2010 | ¥478 | ¥694 |
| July 2010 | ¥486 | ¥706 |
| June 2010 | ¥493 | ¥716 |
| May 2010 | ¥507 | ¥736 |
| April 2010 | ¥556 | ¥808 |
| March 2010 | ¥576 | ¥836 |
| February 2010 | ¥522 | ¥770 |
| January 2010 | ¥453 | ¥668 |
| December 2009 | ¥499 | ¥736 |
| November 2009 | ¥416 | ¥614 |
| October 2009 | ¥450 | ¥664 |
| September 2009 | ¥454 | ¥670 |
| August 2009 | ¥486 | ¥716 |
| July 2009 | ¥416 | ¥614 |
| June 2009 | ¥384 | ¥566 |
| May 2009 | ¥373 | ¥550 |
| April 2009 | ¥300 | ¥442 |
| March 2009 | ¥273 | ¥402 |
| February 2009 | ¥274 | ¥404 |
| January 2009 | ¥328 | ¥484 |
| December 2008 | ¥303 | ¥446 |
| November 2008 | ¥315 | ¥464 |
| October 2008 | ¥304 | ¥448 |
| September 2008 | ¥426 | ¥628 |
| August 2008 | ¥416 | ¥620 |
| July 2008 | ¥489 | ¥730 |
| June 2008 | ¥437 | ¥652 |
| May 2008 | ¥523 | ¥780 |
| April 2008 | ¥487 | ¥726 |
| March 2008 | ¥476 | ¥710 |
| February 2008 | ¥634 | ¥946 |
| January 2008 | ¥540 | ¥806 |
| December 2007 | ¥560 | ¥836 |
| November 2007 | ¥499 | ¥744 |
| October 2007 | ¥1,168 | ¥1,742 |
| September 2007 | ¥1,573 | ¥2,346 |
| August 2007 | ¥1,630 | ¥2,432 |
| July 2007 | ¥1,611 | ¥2,404 |
| June 2007 | ¥1,755 | ¥2,618 |
| May 2007 | ¥1,616 | ¥2,410 |
| April 2007 | ¥1,417 | ¥2,114 |
| March 2007 | ¥1,363 | ¥2,034 |
| February 2007 | ¥1,376 | ¥2,070 |
| January 2007 | ¥1,252 | ¥1,884 |
| December 2006 | ¥1,182 | ¥1,778 |
| November 2006 | ¥1,096 | ¥1,648 |
| October 2006 | ¥1,102 | ¥1,658 |
| September 2006 | ¥1,105 | ¥1,662 |
| August 2006 | ¥1,149 | ¥1,740 |
| July 2006 | ¥1,062 | ¥1,608 |
| June 2006 | ¥1,030 | ¥1,560 |
| May 2006 | ¥1,074 | ¥1,626 |
| April 2006 | ¥1,132 | ¥1,714 |
| March 2006 | ¥1,078 | ¥1,632 |
| February 2006 | ¥994 | ¥1,518 |
| January 2006 | ¥1,026 | ¥1,566 |
| December 2005 | ¥979 | ¥1,494 |
| November 2005 | ¥904 | ¥1,380 |
| October 2005 | ¥875 | ¥1,336 |
| September 2005 | ¥892 | ¥1,362 |
| August 2005 | ¥655 | ¥1,006 |
| July 2005 | ¥652 | ¥1,002 |
| June 2005 | ¥658 | ¥1,012 |
| May 2005 | ¥571 | ¥878 |
| April 2005 | ¥587 | ¥902 |
| March 2005 | ¥560 | ¥860 |
| February 2005 | ¥532 | ¥828 |
| January 2005 | ¥506 | ¥788 |
| December 2004 | ¥490 | ¥762 |
| November 2004 | ¥504 | ¥784 |
| October 2004 | ¥492 | ¥766 |
| September 2004 | ¥524 | ¥816 |
| August 2004 | ¥492 | ¥772 |
| July 2004 | ¥507 | ¥796 |
| June 2004 | ¥515 | ¥808 |
| May 2004 | ¥512 | ¥804 |
| April 2004 | ¥545 | ¥856 |
| March 2004 | ¥502 | ¥788 |
| February 2004 | ¥433 | ¥688 |
| January 2004 | ¥433 | ¥688 |
| December 2003 | ¥392 | ¥622 |
| November 2003 | ¥365 | ¥580 |
| October 2003 | ¥355 | ¥564 |
| September 2003 | ¥367 | ¥582 |
| August 2003 | ¥355 | ¥568 |
| July 2003 | ¥337 | ¥540 |
| June 2003 | ¥328 | ¥526 |
| May 2003 | ¥315 | ¥504 |
| April 2003 | ¥321 | ¥514 |
| March 2003 | ¥311 | ¥498 |
| February 2003 | ¥302 | ¥488 |
| January 2003 | ¥279 | ¥452 |
| December 2002 | ¥275 | ¥444 |
| November 2002 | ¥288 | ¥466 |
| October 2002 | ¥302 | ¥488 |
| September 2002 | ¥313 | ¥506 |
| August 2002 | ¥322 | ¥526 |
| July 2002 | ¥309 | ¥504 |
| June 2002 | ¥326 | ¥532 |
| May 2002 | ¥290 | ¥474 |
| April 2002 | ¥280 | ¥458 |
| March 2002 | ¥300 | ¥490 |
| February 2002 | ¥295 | ¥486 |
| January 2002 | ¥275 | ¥454 |
| December 2001 | ¥276 | ¥456 |
| November 2001 | ¥279 | ¥460 |
| October 2001 | ¥310 | ¥512 |
| September 2001 | ¥279 | ¥460 |
| August 2001 | ¥355 | ¥592 |
| July 2001 | ¥355 | ¥592 |
| June 2001 | ¥351 | ¥586 |
| May 2001 | ¥375 | ¥626 |
| April 2001 | ¥416 | ¥694 |
| March 2001 | ¥397 | ¥662 |
| February 2001 | ¥379 | ¥638 |
| January 2001 | ¥374 | ¥630 |
5393.T
Price: ¥4,400
52 week price:
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 28.65%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 406.56 JPY
P/E Ratio: 10.75
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 275.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 6.71%
DGR5: 10.59%
DGR10: 18.43%