KOBE STEEL - Price History
Monthly price history for 5406.T (KOBE STEEL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,886 | ¥1,886 |
| April 2024 | ¥1,934 | ¥1,934 |
| March 2024 | ¥2,052 | ¥2,052 |
| February 2024 | ¥2,008 | ¥2,051 |
| January 2024 | ¥2,013 | ¥2,057 |
| December 2023 | ¥1,786 | ¥1,824 |
| November 2023 | ¥1,695 | ¥1,732 |
| October 2023 | ¥1,725 | ¥1,762 |
| September 2023 | ¥1,908 | ¥1,949 |
| August 2023 | ¥1,752 | ¥1,830 |
| July 2023 | ¥1,486 | ¥1,552 |
| June 2023 | ¥1,264 | ¥1,320 |
| May 2023 | ¥1,056 | ¥1,103 |
| April 2023 | ¥964 | ¥1,007 |
| March 2023 | ¥1,008 | ¥1,053 |
| February 2023 | ¥861 | ¥922 |
| January 2023 | ¥651 | ¥697 |
| December 2022 | ¥600 | ¥642 |
| November 2022 | ¥579 | ¥620 |
| October 2022 | ¥570 | ¥610 |
| September 2022 | ¥542 | ¥580 |
| August 2022 | ¥579 | ¥636 |
| July 2022 | ¥559 | ¥614 |
| June 2022 | ¥562 | ¥617 |
| May 2022 | ¥619 | ¥680 |
| April 2022 | ¥515 | ¥565 |
| March 2022 | ¥538 | ¥591 |
| February 2022 | ¥530 | ¥612 |
| January 2022 | ¥470 | ¥543 |
| December 2021 | ¥500 | ¥577 |
| November 2021 | ¥476 | ¥549 |
| October 2021 | ¥580 | ¥670 |
| September 2021 | ¥593 | ¥685 |
| August 2021 | ¥598 | ¥700 |
| July 2021 | ¥622 | ¥728 |
| June 2021 | ¥609 | ¥713 |
| May 2021 | ¥634 | ¥742 |
| April 2021 | ¥673 | ¥788 |
| March 2021 | ¥639 | ¥748 |
| February 2021 | ¥552 | ¥656 |
| January 2021 | ¥410 | ¥487 |
| December 2020 | ¥464 | ¥551 |
| November 2020 | ¥425 | ¥505 |
| October 2020 | ¥341 | ¥405 |
| September 2020 | ¥336 | ¥399 |
| August 2020 | ¥343 | ¥407 |
| July 2020 | ¥285 | ¥338 |
| June 2020 | ¥312 | ¥370 |
| May 2020 | ¥338 | ¥401 |
| April 2020 | ¥307 | ¥365 |
| March 2020 | ¥281 | ¥334 |
| February 2020 | ¥338 | ¥401 |
| January 2020 | ¥427 | ¥507 |
| December 2019 | ¥496 | ¥589 |
| November 2019 | ¥471 | ¥559 |
| October 2019 | ¥495 | ¥588 |
| September 2019 | ¥485 | ¥576 |
| August 2019 | ¥467 | ¥554 |
| July 2019 | ¥593 | ¥704 |
| June 2019 | ¥594 | ¥705 |
| May 2019 | ¥567 | ¥673 |
| April 2019 | ¥715 | ¥849 |
| March 2019 | ¥700 | ¥831 |
| February 2019 | ¥733 | ¥881 |
| January 2019 | ¥724 | ¥870 |
| December 2018 | ¥636 | ¥764 |
| November 2018 | ¥777 | ¥934 |
| October 2018 | ¥756 | ¥908 |
| September 2018 | ¥841 | ¥1,010 |
| August 2018 | ¥766 | ¥930 |
| July 2018 | ¥904 | ¥1,097 |
| June 2018 | ¥835 | ¥1,014 |
| May 2018 | ¥901 | ¥1,093 |
| April 2018 | ¥933 | ¥1,132 |
| March 2018 | ¥878 | ¥1,066 |
| February 2018 | ¥952 | ¥1,190 |
| January 2018 | ¥906 | ¥1,132 |
| December 2017 | ¥836 | ¥1,045 |
| November 2017 | ¥843 | ¥1,053 |
| October 2017 | ¥760 | ¥950 |
| September 2017 | ¥1,029 | ¥1,286 |
| August 2017 | ¥1,060 | ¥1,324 |
| July 2017 | ¥1,106 | ¥1,382 |
| June 2017 | ¥923 | ¥1,154 |
| May 2017 | ¥811 | ¥1,013 |
| April 2017 | ¥792 | ¥990 |
| March 2017 | ¥813 | ¥1,016 |
| February 2017 | ¥873 | ¥1,091 |
| January 2017 | ¥881 | ¥1,101 |
| December 2016 | ¥894 | ¥1,117 |
| November 2016 | ¥863 | ¥1,079 |
| October 2016 | ¥695 | ¥868 |
| September 2016 | ¥726 | ¥907 |
| August 2016 | ¥768 | ¥960 |
| July 2016 | ¥720 | ¥900 |
| June 2016 | ¥664 | ¥830 |
| May 2016 | ¥800 | ¥1,000 |
| April 2016 | ¥864 | ¥1,080 |
| March 2016 | ¥792 | ¥990 |
| February 2016 | ¥696 | ¥870 |
| January 2016 | ¥920 | ¥1,150 |
| December 2015 | ¥1,064 | ¥1,330 |
| November 2015 | ¥1,152 | ¥1,440 |
| October 2015 | ¥1,232 | ¥1,540 |
| September 2015 | ¥1,032 | ¥1,290 |
| August 2015 | ¥1,287 | ¥1,630 |
| July 2015 | ¥1,516 | ¥1,920 |
| June 2015 | ¥1,627 | ¥2,060 |
| May 2015 | ¥1,840 | ¥2,330 |
| April 2015 | ¥1,721 | ¥2,180 |
| March 2015 | ¥1,753 | ¥2,220 |
| February 2015 | ¥1,847 | ¥2,360 |
| January 2015 | ¥1,628 | ¥2,080 |
| December 2014 | ¥1,636 | ¥2,090 |
| November 2014 | ¥1,479 | ¥1,890 |
| October 2014 | ¥1,370 | ¥1,750 |
| September 2014 | ¥1,393 | ¥1,780 |
| August 2014 | ¥1,308 | ¥1,690 |
| July 2014 | ¥1,308 | ¥1,690 |
| June 2014 | ¥1,177 | ¥1,520 |
| May 2014 | ¥1,091 | ¥1,410 |
| April 2014 | ¥1,037 | ¥1,340 |
| March 2014 | ¥1,060 | ¥1,370 |
| February 2014 | ¥1,044 | ¥1,390 |
| January 2014 | ¥1,291 | ¥1,720 |
| December 2013 | ¥1,351 | ¥1,800 |
| November 2013 | ¥1,321 | ¥1,760 |
| October 2013 | ¥1,299 | ¥1,730 |
| September 2013 | ¥1,366 | ¥1,820 |
| August 2013 | ¥1,179 | ¥1,570 |
| July 2013 | ¥1,164 | ¥1,550 |
| June 2013 | ¥923 | ¥1,230 |
| May 2013 | ¥1,029 | ¥1,370 |
| April 2013 | ¥953 | ¥1,270 |
| March 2013 | ¥818 | ¥1,090 |
| February 2013 | ¥938 | ¥1,250 |
| January 2013 | ¥848 | ¥1,130 |
| December 2012 | ¥818 | ¥1,090 |
| November 2012 | ¥578 | ¥770 |
| October 2012 | ¥526 | ¥700 |
| September 2012 | ¥465 | ¥620 |
| August 2012 | ¥450 | ¥600 |
| July 2012 | ¥556 | ¥740 |
| June 2012 | ¥713 | ¥950 |
| May 2012 | ¥706 | ¥940 |
| April 2012 | ¥863 | ¥1,150 |
| March 2012 | ¥1,006 | ¥1,340 |
| February 2012 | ¥1,059 | ¥1,410 |
| January 2012 | ¥938 | ¥1,250 |
| December 2011 | ¥893 | ¥1,190 |
| November 2011 | ¥901 | ¥1,200 |
| October 2011 | ¥998 | ¥1,330 |
| September 2011 | ¥983 | ¥1,310 |
| August 2011 | ¥1,058 | ¥1,420 |
| July 2011 | ¥1,266 | ¥1,700 |
| June 2011 | ¥1,356 | ¥1,820 |
| May 2011 | ¥1,304 | ¥1,750 |
| April 2011 | ¥1,482 | ¥1,990 |
| March 2011 | ¥1,609 | ¥2,160 |
| February 2011 | ¥1,650 | ¥2,230 |
| January 2011 | ¥1,487 | ¥2,010 |
| December 2010 | ¥1,524 | ¥2,060 |
| November 2010 | ¥1,406 | ¥1,900 |
| October 2010 | ¥1,309 | ¥1,770 |
| September 2010 | ¥1,450 | ¥1,960 |
| August 2010 | ¥1,277 | ¥1,740 |
| July 2010 | ¥1,329 | ¥1,810 |
| June 2010 | ¥1,255 | ¥1,710 |
| May 2010 | ¥1,402 | ¥1,910 |
| April 2010 | ¥1,556 | ¥2,120 |
| March 2010 | ¥1,476 | ¥2,010 |
| February 2010 | ¥1,180 | ¥1,620 |
| January 2010 | ¥1,180 | ¥1,620 |
| December 2009 | ¥1,224 | ¥1,680 |
| November 2009 | ¥1,071 | ¥1,470 |
| October 2009 | ¥1,224 | ¥1,680 |
| September 2009 | ¥1,144 | ¥1,570 |
| August 2009 | ¥1,253 | ¥1,720 |
| July 2009 | ¥1,333 | ¥1,830 |
| June 2009 | ¥1,311 | ¥1,800 |
| May 2009 | ¥1,202 | ¥1,650 |
| April 2009 | ¥1,180 | ¥1,620 |
| March 2009 | ¥918 | ¥1,260 |
| February 2009 | ¥845 | ¥1,190 |
| January 2009 | ¥973 | ¥1,370 |
| December 2008 | ¥1,150 | ¥1,620 |
| November 2008 | ¥1,122 | ¥1,580 |
| October 2008 | ¥1,107 | ¥1,560 |
| September 2008 | ¥1,469 | ¥2,070 |
| August 2008 | ¥1,846 | ¥2,640 |
| July 2008 | ¥2,154 | ¥3,080 |
| June 2008 | ¥2,126 | ¥3,040 |
| May 2008 | ¥2,427 | ¥3,470 |
| April 2008 | ¥2,175 | ¥3,110 |
| March 2008 | ¥1,986 | ¥2,840 |
| February 2008 | ¥2,294 | ¥3,320 |
| January 2008 | ¥2,453 | ¥3,550 |
| December 2007 | ¥2,515 | ¥3,640 |
| November 2007 | ¥2,508 | ¥3,630 |
| October 2007 | ¥2,840 | ¥4,110 |
| September 2007 | ¥2,964 | ¥4,290 |
| August 2007 | ¥2,892 | ¥4,220 |
| July 2007 | ¥3,186 | ¥4,650 |
| June 2007 | ¥3,207 | ¥4,680 |
| May 2007 | ¥2,864 | ¥4,180 |
| April 2007 | ¥2,912 | ¥4,250 |
| March 2007 | ¥3,255 | ¥4,750 |
| February 2007 | ¥3,235 | ¥4,760 |
| January 2007 | ¥2,963 | ¥4,360 |
| December 2006 | ¥2,773 | ¥4,080 |
| November 2006 | ¥2,426 | ¥3,570 |
| October 2006 | ¥2,433 | ¥3,580 |
| September 2006 | ¥2,522 | ¥3,710 |
| August 2006 | ¥2,527 | ¥3,750 |
| July 2006 | ¥2,332 | ¥3,460 |
| June 2006 | ¥2,413 | ¥3,580 |
| May 2006 | ¥2,487 | ¥3,690 |
| April 2006 | ¥2,608 | ¥3,870 |
| March 2006 | ¥3,012 | ¥4,470 |
| February 2006 | ¥2,965 | ¥4,460 |
| January 2006 | ¥2,673 | ¥4,020 |
| December 2005 | ¥2,540 | ¥3,820 |
| November 2005 | ¥2,334 | ¥3,510 |
| October 2005 | ¥2,267 | ¥3,410 |
| September 2005 | ¥2,294 | ¥3,450 |
| August 2005 | ¥1,735 | ¥2,610 |
| July 2005 | ¥1,542 | ¥2,320 |
| June 2005 | ¥1,390 | ¥2,090 |
| May 2005 | ¥1,263 | ¥1,900 |
| April 2005 | ¥1,263 | ¥1,900 |
| March 2005 | ¥1,257 | ¥1,890 |
| February 2005 | ¥1,244 | ¥1,900 |
| January 2005 | ¥1,080 | ¥1,650 |
| December 2004 | ¥1,028 | ¥1,570 |
| November 2004 | ¥1,028 | ¥1,570 |
| October 2004 | ¥969 | ¥1,480 |
| September 2004 | ¥1,048 | ¥1,600 |
| August 2004 | ¥1,034 | ¥1,580 |
| July 2004 | ¥1,008 | ¥1,540 |
| June 2004 | ¥1,067 | ¥1,630 |
| May 2004 | ¥1,034 | ¥1,580 |
| April 2004 | ¥1,002 | ¥1,530 |
| March 2004 | ¥1,041 | ¥1,590 |
| February 2004 | ¥856 | ¥1,320 |
| January 2004 | ¥843 | ¥1,300 |
| December 2003 | ¥869 | ¥1,340 |
| November 2003 | ¥817 | ¥1,260 |
| October 2003 | ¥915 | ¥1,410 |
| September 2003 | ¥824 | ¥1,270 |
| August 2003 | ¥882 | ¥1,360 |
| July 2003 | ¥752 | ¥1,160 |
| June 2003 | ¥649 | ¥1,000 |
| May 2003 | ¥480 | ¥740 |
| April 2003 | ¥461 | ¥710 |
| March 2003 | ¥454 | ¥700 |
| February 2003 | ¥467 | ¥720 |
| January 2003 | ¥422 | ¥650 |
| December 2002 | ¥376 | ¥580 |
| November 2002 | ¥409 | ¥630 |
| October 2002 | ¥363 | ¥560 |
| September 2002 | ¥461 | ¥710 |
| August 2002 | ¥441 | ¥680 |
| July 2002 | ¥461 | ¥710 |
| June 2002 | ¥441 | ¥680 |
| May 2002 | ¥409 | ¥630 |
| April 2002 | ¥344 | ¥530 |
| March 2002 | ¥318 | ¥490 |
| February 2002 | ¥331 | ¥510 |
| January 2002 | ¥318 | ¥490 |
| December 2001 | ¥331 | ¥510 |
| November 2001 | ¥337 | ¥520 |
| October 2001 | ¥396 | ¥610 |
| September 2001 | ¥383 | ¥590 |
| August 2001 | ¥435 | ¥670 |
| July 2001 | ¥435 | ¥670 |
| June 2001 | ¥461 | ¥710 |
| May 2001 | ¥473 | ¥730 |
| April 2001 | ¥571 | ¥880 |
| March 2001 | ¥441 | ¥680 |
| February 2001 | ¥422 | ¥650 |
| January 2001 | ¥402 | ¥620 |
| December 2000 | ¥402 | ¥620 |
| November 2000 | ¥428 | ¥660 |
| October 2000 | ¥396 | ¥610 |
| September 2000 | ¥441 | ¥680 |
| August 2000 | ¥435 | ¥670 |
| July 2000 | ¥448 | ¥690 |
| June 2000 | ¥473 | ¥730 |
| May 2000 | ¥493 | ¥760 |
| April 2000 | ¥441 | ¥680 |
| March 2000 | ¥422 | ¥650 |
| February 2000 | ¥409 | ¥630 |
| January 2000 | ¥506 | ¥780 |
5406.T
Price: ¥1,843
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.82%
Payout Ratio: 26.38%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 341.21 JPY
P/E Ratio: 5.76
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 743.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 4