NIPPON STEEL CORPORATION - Price History
Monthly price history for 5401.T (NIPPON STEEL CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,308 | ¥3,308 |
| April 2024 | ¥3,541 | ¥3,541 |
| March 2024 | ¥3,669 | ¥3,669 |
| February 2024 | ¥3,631 | ¥3,715 |
| January 2024 | ¥3,489 | ¥3,570 |
| December 2023 | ¥3,157 | ¥3,230 |
| November 2023 | ¥3,379 | ¥3,457 |
| October 2023 | ¥3,159 | ¥3,232 |
| September 2023 | ¥3,426 | ¥3,505 |
| August 2023 | ¥3,300 | ¥3,447 |
| July 2023 | ¥3,108 | ¥3,246 |
| June 2023 | ¥2,876 | ¥3,004 |
| May 2023 | ¥2,600 | ¥2,716 |
| April 2023 | ¥2,770 | ¥2,893 |
| March 2023 | ¥2,987 | ¥3,120 |
| February 2023 | ¥2,822 | ¥3,037 |
| January 2023 | ¥2,504 | ¥2,695 |
| December 2022 | ¥2,129 | ¥2,292 |
| November 2022 | ¥2,037 | ¥2,192 |
| October 2022 | ¥1,898 | ¥2,042 |
| September 2022 | ¥1,864 | ¥2,006 |
| August 2022 | ¥1,965 | ¥2,208 |
| July 2022 | ¥1,753 | ¥1,970 |
| June 2022 | ¥1,689 | ¥1,899 |
| May 2022 | ¥2,002 | ¥2,250 |
| April 2022 | ¥1,841 | ¥2,070 |
| March 2022 | ¥1,931 | ¥2,171 |
| February 2022 | ¥1,802 | ¥2,108 |
| January 2022 | ¥1,585 | ¥1,856 |
| December 2021 | ¥1,605 | ¥1,878 |
| November 2021 | ¥1,452 | ¥1,700 |
| October 2021 | ¥1,708 | ¥1,999 |
| September 2021 | ¥1,738 | ¥2,034 |
| August 2021 | ¥1,857 | ¥2,248 |
| July 2021 | ¥1,563 | ¥1,892 |
| June 2021 | ¥1,548 | ¥1,874 |
| May 2021 | ¥1,698 | ¥2,055 |
| April 2021 | ¥1,576 | ¥1,907 |
| March 2021 | ¥1,559 | ¥1,886 |
| February 2021 | ¥1,288 | ¥1,568 |
| January 2021 | ¥992 | ¥1,207 |
| December 2020 | ¥1,091 | ¥1,328 |
| November 2020 | ¥1,049 | ¥1,276 |
| October 2020 | ¥827 | ¥1,006 |
| September 2020 | ¥813 | ¥990 |
| August 2020 | ¥858 | ¥1,044 |
| July 2020 | ¥705 | ¥858 |
| June 2020 | ¥833 | ¥1,014 |
| May 2020 | ¥816 | ¥993 |
| April 2020 | ¥749 | ¥912 |
| March 2020 | ¥761 | ¥925 |
| February 2020 | ¥999 | ¥1,216 |
| January 2020 | ¥1,262 | ¥1,536 |
| December 2019 | ¥1,359 | ¥1,654 |
| November 2019 | ¥1,319 | ¥1,606 |
| October 2019 | ¥1,308 | ¥1,592 |
| September 2019 | ¥1,237 | ¥1,506 |
| August 2019 | ¥1,213 | ¥1,486 |
| July 2019 | ¥1,402 | ¥1,716 |
| June 2019 | ¥1,510 | ¥1,849 |
| May 2019 | ¥1,475 | ¥1,806 |
| April 2019 | ¥1,617 | ¥1,980 |
| March 2019 | ¥1,595 | ¥1,954 |
| February 2019 | ¥1,603 | ¥2,004 |
| January 2019 | ¥1,608 | ¥2,010 |
| December 2018 | ¥1,514 | ¥1,892 |
| November 2018 | ¥1,661 | ¥2,076 |
| October 2018 | ¥1,670 | ¥2,087 |
| September 2018 | ¥1,923 | ¥2,404 |
| August 2018 | ¥1,759 | ¥2,236 |
| July 2018 | ¥1,750 | ¥2,224 |
| June 2018 | ¥1,712 | ¥2,176 |
| May 2018 | ¥1,796 | ¥2,282 |
| April 2018 | ¥1,877 | ¥2,385 |
| March 2018 | ¥1,839 | ¥2,336 |
| February 2018 | ¥1,977 | ¥2,556 |
| January 2018 | ¥2,149 | ¥2,778 |
| December 2017 | ¥2,236 | ¥2,891 |
| November 2017 | ¥2,105 | ¥2,721 |
| October 2017 | ¥2,089 | ¥2,701 |
| September 2017 | ¥1,998 | ¥2,584 |
| August 2017 | ¥2,006 | ¥2,624 |
| July 2017 | ¥2,073 | ¥2,712 |
| June 2017 | ¥1,940 | ¥2,538 |
| May 2017 | ¥1,802 | ¥2,356 |
| April 2017 | ¥1,919 | ¥2,510 |
| March 2017 | ¥1,961 | ¥2,565 |
| February 2017 | ¥2,076 | ¥2,764 |
| January 2017 | ¥2,056 | ¥2,736 |
| December 2016 | ¥1,958 | ¥2,607 |
| November 2016 | ¥1,843 | ¥2,453 |
| October 2016 | ¥1,561 | ¥2,078 |
| September 2016 | ¥1,545 | ¥2,056 |
| August 2016 | ¥1,650 | ¥2,196 |
| July 2016 | ¥1,465 | ¥1,950 |
| June 2016 | ¥1,471 | ¥1,958 |
| May 2016 | ¥1,720 | ¥2,290 |
| April 2016 | ¥1,757 | ¥2,339 |
| March 2016 | ¥1,624 | ¥2,162 |
| February 2016 | ¥1,455 | ¥1,950 |
| January 2016 | ¥1,586 | ¥2,126 |
| December 2015 | ¥1,803 | ¥2,416 |
| November 2015 | ¥1,845 | ¥2,472 |
| October 2015 | ¥1,844 | ¥2,471 |
| September 2015 | ¥1,618 | ¥2,168 |
| August 2015 | ¥1,623 | ¥2,497 |
| July 2015 | ¥1,906 | ¥2,931 |
| June 2015 | ¥2,064 | ¥3,174 |
| May 2015 | ¥2,223 | ¥3,419 |
| April 2015 | ¥2,035 | ¥3,130 |
| March 2015 | ¥1,967 | ¥3,025 |
| February 2015 | ¥2,043 | ¥3,178 |
| January 2015 | ¥1,784 | ¥2,775 |
| December 2014 | ¥1,934 | ¥3,009 |
| November 2014 | ¥1,966 | ¥3,058 |
| October 2014 | ¥1,864 | ¥2,900 |
| September 2014 | ¥1,829 | ¥2,846 |
| August 2014 | ¥1,880 | ¥2,944 |
| July 2014 | ¥2,005 | ¥3,141 |
| June 2014 | ¥2,069 | ¥3,240 |
| May 2014 | ¥1,832 | ¥2,870 |
| April 2014 | ¥1,711 | ¥2,680 |
| March 2014 | ¥1,800 | ¥2,820 |
| February 2014 | ¥1,875 | ¥2,970 |
| January 2014 | ¥1,989 | ¥3,150 |
| December 2013 | ¥2,222 | ¥3,520 |
| November 2013 | ¥2,096 | ¥3,320 |
| October 2013 | ¥2,039 | ¥3,230 |
| September 2013 | ¥2,102 | ¥3,330 |
| August 2013 | ¥1,757 | ¥2,800 |
| July 2013 | ¥1,789 | ¥2,850 |
| June 2013 | ¥1,682 | ¥2,680 |
| May 2013 | ¥1,632 | ¥2,600 |
| April 2013 | ¥1,626 | ¥2,590 |
| March 2013 | ¥1,475 | ¥2,350 |
| February 2013 | ¥1,569 | ¥2,510 |
| January 2013 | ¥1,581 | ¥2,530 |
| December 2012 | ¥1,313 | ¥2,100 |
| November 2012 | ¥1,181 | ¥1,890 |
| October 2012 | ¥1,100 | ¥1,760 |
| September 2012 | ¥1,000 | ¥1,600 |
| August 2012 | ¥944 | ¥1,510 |
| July 2012 | ¥982 | ¥1,571 |
| June 2012 | ¥1,119 | ¥1,790 |
| May 2012 | ¥1,100 | ¥1,760 |
| April 2012 | ¥1,256 | ¥2,010 |
| March 2012 | ¥1,419 | ¥2,270 |
| February 2012 | ¥1,456 | ¥2,340 |
| January 2012 | ¥1,164 | ¥1,870 |
| December 2011 | ¥1,195 | ¥1,920 |
| November 2011 | ¥1,139 | ¥1,830 |
| October 2011 | ¥1,295 | ¥2,080 |
| September 2011 | ¥1,394 | ¥2,240 |
| August 2011 | ¥1,416 | ¥2,290 |
| July 2011 | ¥1,607 | ¥2,600 |
| June 2011 | ¥1,607 | ¥2,600 |
| May 2011 | ¥1,496 | ¥2,420 |
| April 2011 | ¥1,558 | ¥2,520 |
| March 2011 | ¥1,644 | ¥2,660 |
| February 2011 | ¥1,809 | ¥2,960 |
| January 2011 | ¥1,711 | ¥2,800 |
| December 2010 | ¥1,785 | ¥2,920 |
| November 2010 | ¥1,693 | ¥2,770 |
| October 2010 | ¥1,546 | ¥2,530 |
| September 2010 | ¥1,736 | ¥2,840 |
| August 2010 | ¥1,693 | ¥2,770 |
| July 2010 | ¥1,803 | ¥2,950 |
| June 2010 | ¥1,809 | ¥2,960 |
| May 2010 | ¥1,950 | ¥3,190 |
| April 2010 | ¥2,053 | ¥3,360 |
| March 2010 | ¥2,243 | ¥3,670 |
| February 2010 | ¥2,020 | ¥3,320 |
| January 2010 | ¥2,002 | ¥3,290 |
| December 2009 | ¥2,288 | ¥3,760 |
| November 2009 | ¥1,953 | ¥3,210 |
| October 2009 | ¥2,148 | ¥3,530 |
| September 2009 | ¥1,996 | ¥3,280 |
| August 2009 | ¥2,221 | ¥3,650 |
| July 2009 | ¥2,306 | ¥3,790 |
| June 2009 | ¥2,252 | ¥3,700 |
| May 2009 | ¥2,215 | ¥3,640 |
| April 2009 | ¥2,008 | ¥3,300 |
| March 2009 | ¥1,601 | ¥2,630 |
| February 2009 | ¥1,583 | ¥2,610 |
| January 2009 | ¥1,631 | ¥2,690 |
| December 2008 | ¥1,759 | ¥2,900 |
| November 2008 | ¥1,801 | ¥2,970 |
| October 2008 | ¥1,965 | ¥3,240 |
| September 2008 | ¥2,347 | ¥3,870 |
| August 2008 | ¥3,136 | ¥5,230 |
| July 2008 | ¥3,718 | ¥6,200 |
| June 2008 | ¥3,448 | ¥5,750 |
| May 2008 | ¥3,952 | ¥6,590 |
| April 2008 | ¥3,502 | ¥5,840 |
| March 2008 | ¥3,028 | ¥5,050 |
| February 2008 | ¥3,318 | ¥5,600 |
| January 2008 | ¥3,780 | ¥6,380 |
| December 2007 | ¥4,100 | ¥6,920 |
| November 2007 | ¥3,940 | ¥6,650 |
| October 2007 | ¥4,497 | ¥7,590 |
| September 2007 | ¥4,900 | ¥8,270 |
| August 2007 | ¥4,782 | ¥8,120 |
| July 2007 | ¥5,301 | ¥9,000 |
| June 2007 | ¥5,112 | ¥8,680 |
| May 2007 | ¥5,012 | ¥8,510 |
| April 2007 | ¥4,570 | ¥7,760 |
| March 2007 | ¥4,876 | ¥8,280 |
| February 2007 | ¥4,708 | ¥8,050 |
| January 2007 | ¥4,164 | ¥7,120 |
| December 2006 | ¥4,000 | ¥6,840 |
| November 2006 | ¥3,041 | ¥5,200 |
| October 2006 | ¥2,784 | ¥4,760 |
| September 2006 | ¥2,842 | ¥4,860 |
| August 2006 | ¥2,841 | ¥4,900 |
| July 2006 | ¥2,586 | ¥4,460 |
| June 2006 | ¥2,511 | ¥4,330 |
| May 2006 | ¥2,430 | ¥4,190 |
| April 2006 | ¥2,435 | ¥4,200 |
| March 2006 | ¥2,644 | ¥4,560 |
| February 2006 | ¥2,655 | ¥4,670 |
| January 2006 | ¥2,468 | ¥4,340 |
| December 2005 | ¥2,388 | ¥4,200 |
| November 2005 | ¥2,320 | ¥4,080 |
| October 2005 | ¥2,348 | ¥4,130 |
| September 2005 | ¥2,422 | ¥4,260 |
| August 2005 | ¥1,831 | ¥3,220 |
| July 2005 | ¥1,615 | ¥2,840 |
| June 2005 | ¥1,467 | ¥2,580 |
| May 2005 | ¥1,444 | ¥2,540 |
| April 2005 | ¥1,512 | ¥2,660 |
| March 2005 | ¥1,541 | ¥2,710 |
| February 2005 | ¥1,608 | ¥2,880 |
| January 2005 | ¥1,407 | ¥2,520 |
| December 2004 | ¥1,401 | ¥2,510 |
| November 2004 | ¥1,418 | ¥2,540 |
| October 2004 | ¥1,385 | ¥2,480 |
| September 2004 | ¥1,463 | ¥2,620 |
| August 2004 | ¥1,401 | ¥2,510 |
| July 2004 | ¥1,262 | ¥2,260 |
| June 2004 | ¥1,279 | ¥2,290 |
| May 2004 | ¥1,245 | ¥2,230 |
| April 2004 | ¥1,290 | ¥2,310 |
| March 2004 | ¥1,357 | ¥2,430 |
| February 2004 | ¥1,188 | ¥2,140 |
| January 2004 | ¥1,210 | ¥2,180 |
| December 2003 | ¥1,276 | ¥2,300 |
| November 2003 | ¥1,165 | ¥2,100 |
| October 2003 | ¥1,254 | ¥2,260 |
| September 2003 | ¥1,104 | ¥1,990 |
| August 2003 | ¥1,160 | ¥2,090 |
| July 2003 | ¥1,021 | ¥1,840 |
| June 2003 | ¥916 | ¥1,650 |
| May 2003 | ¥755 | ¥1,360 |
| April 2003 | ¥738 | ¥1,330 |
| March 2003 | ¥788 | ¥1,420 |
| February 2003 | ¥890 | ¥1,620 |
| January 2003 | ¥774 | ¥1,410 |
| December 2002 | ¥763 | ¥1,390 |
| November 2002 | ¥818 | ¥1,490 |
| October 2002 | ¥769 | ¥1,400 |
| September 2002 | ¥879 | ¥1,600 |
| August 2002 | ¥917 | ¥1,670 |
| July 2002 | ¥950 | ¥1,730 |
| June 2002 | ¥1,027 | ¥1,870 |
| May 2002 | ¥1,109 | ¥2,020 |
| April 2002 | ¥1,076 | ¥1,960 |
| March 2002 | ¥1,044 | ¥1,900 |
| February 2002 | ¥1,100 | ¥2,020 |
| January 2002 | ¥959 | ¥1,760 |
| December 2001 | ¥1,030 | ¥1,890 |
| November 2001 | ¥948 | ¥1,740 |
| October 2001 | ¥893 | ¥1,640 |
| September 2001 | ¥817 | ¥1,500 |
| August 2001 | ¥981 | ¥1,800 |
| July 2001 | ¥964 | ¥1,770 |
| June 2001 | ¥1,030 | ¥1,890 |
| May 2001 | ¥1,073 | ¥1,970 |
| April 2001 | ¥1,242 | ¥2,280 |
| March 2001 | ¥1,133 | ¥2,080 |
| February 2001 | ¥1,158 | ¥2,140 |
| January 2001 | ¥1,103 | ¥2,040 |
| December 2000 | ¥1,022 | ¥1,890 |
| November 2000 | ¥1,060 | ¥1,960 |
| October 2000 | ¥957 | ¥1,770 |
| September 2000 | ¥1,039 | ¥1,920 |
| August 2000 | ¥1,082 | ¥2,000 |
| July 2000 | ¥1,136 | ¥2,100 |
| June 2000 | ¥1,206 | ¥2,230 |
| May 2000 | ¥1,277 | ¥2,360 |
| April 2000 | ¥1,314 | ¥2,430 |
| March 2000 | ¥1,325 | ¥2,450 |
| February 2000 | ¥1,247 | ¥2,320 |
| January 2000 | ¥1,371 | ¥2,550 |
5401.T
Price: ¥3,308
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.14%
Payout Ratio: 28.59%
Payout Ratio Range:
Dividend Per Share: 170.00 JPY
Earnings Per Share: 527.95 JPY
P/E Ratio: 5.86
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 3.0 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 4