TOKYO STEEL MANUFACTURING CO - Price History
Monthly price history for 5423.T (TOKYO STEEL MANUFACTURING CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,655 | ¥1,655 |
| April 2024 | ¥1,677 | ¥1,677 |
| March 2024 | ¥1,678 | ¥1,678 |
| February 2024 | ¥1,643 | ¥1,668 |
| January 2024 | ¥1,767 | ¥1,794 |
| December 2023 | ¥1,703 | ¥1,729 |
| November 2023 | ¥1,767 | ¥1,794 |
| October 2023 | ¥1,706 | ¥1,732 |
| September 2023 | ¥1,660 | ¥1,685 |
| August 2023 | ¥1,590 | ¥1,637 |
| July 2023 | ¥1,669 | ¥1,718 |
| June 2023 | ¥1,319 | ¥1,358 |
| May 2023 | ¥1,328 | ¥1,367 |
| April 2023 | ¥1,322 | ¥1,361 |
| March 2023 | ¥1,327 | ¥1,366 |
| February 2023 | ¥1,438 | ¥1,503 |
| January 2023 | ¥1,348 | ¥1,409 |
| December 2022 | ¥1,143 | ¥1,195 |
| November 2022 | ¥1,342 | ¥1,403 |
| October 2022 | ¥1,221 | ¥1,276 |
| September 2022 | ¥1,207 | ¥1,261 |
| August 2022 | ¥1,395 | ¥1,481 |
| July 2022 | ¥1,282 | ¥1,361 |
| June 2022 | ¥1,409 | ¥1,496 |
| May 2022 | ¥1,418 | ¥1,505 |
| April 2022 | ¥1,265 | ¥1,343 |
| March 2022 | ¥1,096 | ¥1,164 |
| February 2022 | ¥1,046 | ¥1,125 |
| January 2022 | ¥1,014 | ¥1,090 |
| December 2021 | ¥1,281 | ¥1,377 |
| November 2021 | ¥1,119 | ¥1,203 |
| October 2021 | ¥1,177 | ¥1,266 |
| September 2021 | ¥1,073 | ¥1,154 |
| August 2021 | ¥1,095 | ¥1,188 |
| July 2021 | ¥1,009 | ¥1,094 |
| June 2021 | ¥1,022 | ¥1,108 |
| May 2021 | ¥1,030 | ¥1,117 |
| April 2021 | ¥977 | ¥1,059 |
| March 2021 | ¥781 | ¥847 |
| February 2021 | ¥641 | ¥702 |
| January 2021 | ¥673 | ¥737 |
| December 2020 | ¥610 | ¥668 |
| November 2020 | ¥599 | ¥656 |
| October 2020 | ¥604 | ¥662 |
| September 2020 | ¥653 | ¥715 |
| August 2020 | ¥642 | ¥711 |
| July 2020 | ¥536 | ¥593 |
| June 2020 | ¥560 | ¥620 |
| May 2020 | ¥630 | ¥698 |
| April 2020 | ¥624 | ¥691 |
| March 2020 | ¥611 | ¥676 |
| February 2020 | ¥614 | ¥688 |
| January 2020 | ¥737 | ¥826 |
| December 2019 | ¥705 | ¥790 |
| November 2019 | ¥746 | ¥836 |
| October 2019 | ¥781 | ¥875 |
| September 2019 | ¥739 | ¥828 |
| August 2019 | ¥729 | ¥824 |
| July 2019 | ¥737 | ¥832 |
| June 2019 | ¥721 | ¥814 |
| May 2019 | ¥736 | ¥831 |
| April 2019 | ¥841 | ¥950 |
| March 2019 | ¥852 | ¥962 |
| February 2019 | ¥811 | ¥923 |
| January 2019 | ¥806 | ¥917 |
| December 2018 | ¥782 | ¥890 |
| November 2018 | ¥859 | ¥978 |
| October 2018 | ¥781 | ¥889 |
| September 2018 | ¥731 | ¥832 |
| August 2018 | ¥776 | ¥889 |
| July 2018 | ¥835 | ¥957 |
| June 2018 | ¥859 | ¥984 |
| May 2018 | ¥772 | ¥885 |
| April 2018 | ¥799 | ¥915 |
| March 2018 | ¥746 | ¥855 |
| February 2018 | ¥754 | ¥869 |
| January 2018 | ¥839 | ¥967 |
| December 2017 | ¥878 | ¥1,012 |
| November 2017 | ¥845 | ¥974 |
| October 2017 | ¥847 | ¥976 |
| September 2017 | ¥804 | ¥927 |
| August 2017 | ¥804 | ¥931 |
| July 2017 | ¥816 | ¥946 |
| June 2017 | ¥821 | ¥951 |
| May 2017 | ¥759 | ¥879 |
| April 2017 | ¥717 | ¥831 |
| March 2017 | ¥807 | ¥935 |
| February 2017 | ¥834 | ¥972 |
| January 2017 | ¥875 | ¥1,019 |
| December 2016 | ¥770 | ¥897 |
| November 2016 | ¥708 | ¥825 |
| October 2016 | ¥624 | ¥727 |
| September 2016 | ¥584 | ¥680 |
| August 2016 | ¥620 | ¥728 |
| July 2016 | ¥620 | ¥727 |
| June 2016 | ¥476 | ¥558 |
| May 2016 | ¥567 | ¥665 |
| April 2016 | ¥575 | ¥675 |
| March 2016 | ¥571 | ¥670 |
| February 2016 | ¥612 | ¥722 |
| January 2016 | ¥712 | ¥840 |
| December 2015 | ¥640 | ¥756 |
| November 2015 | ¥643 | ¥759 |
| October 2015 | ¥688 | ¥812 |
| September 2015 | ¥552 | ¥651 |
| August 2015 | ¥661 | ¥785 |
| July 2015 | ¥716 | ¥850 |
| June 2015 | ¥757 | ¥899 |
| May 2015 | ¥815 | ¥968 |
| April 2015 | ¥702 | ¥834 |
| March 2015 | ¥680 | ¥807 |
| February 2015 | ¥745 | ¥889 |
| January 2015 | ¥750 | ¥895 |
| December 2014 | ¥627 | ¥748 |
| November 2014 | ¥530 | ¥632 |
| October 2014 | ¥494 | ¥589 |
| September 2014 | ¥485 | ¥579 |
| August 2014 | ¥498 | ¥596 |
| July 2014 | ¥525 | ¥628 |
| June 2014 | ¥442 | ¥529 |
| May 2014 | ¥393 | ¥470 |
| April 2014 | ¥417 | ¥499 |
| March 2014 | ¥463 | ¥554 |
| February 2014 | ¥430 | ¥517 |
| January 2014 | ¥440 | ¥528 |
| December 2013 | ¥454 | ¥545 |
| November 2013 | ¥459 | ¥551 |
| October 2013 | ¥437 | ¥525 |
| September 2013 | ¥483 | ¥580 |
| August 2013 | ¥400 | ¥481 |
| July 2013 | ¥411 | ¥494 |
| June 2013 | ¥274 | ¥329 |
| May 2013 | ¥298 | ¥358 |
| April 2013 | ¥330 | ¥397 |
| March 2013 | ¥329 | ¥395 |
| February 2013 | ¥380 | ¥457 |
| January 2013 | ¥398 | ¥478 |
| December 2012 | ¥347 | ¥417 |
| November 2012 | ¥241 | ¥289 |
| October 2012 | ¥213 | ¥256 |
| September 2012 | ¥219 | ¥263 |
| August 2012 | ¥211 | ¥255 |
| July 2012 | ¥241 | ¥292 |
| June 2012 | ¥386 | ¥467 |
| May 2012 | ¥384 | ¥465 |
| April 2012 | ¥506 | ¥612 |
| March 2012 | ¥604 | ¥731 |
| February 2012 | ¥562 | ¥682 |
| January 2012 | ¥472 | ¥573 |
| December 2011 | ¥516 | ¥626 |
| November 2011 | ¥531 | ¥644 |
| October 2011 | ¥551 | ¥669 |
| September 2011 | ¥611 | ¥742 |
| August 2011 | ¥592 | ¥722 |
| July 2011 | ¥649 | ¥791 |
| June 2011 | ¥694 | ¥846 |
| May 2011 | ¥635 | ¥774 |
| April 2011 | ¥716 | ¥873 |
| March 2011 | ¥797 | ¥971 |
| February 2011 | ¥744 | ¥910 |
| January 2011 | ¥714 | ¥873 |
| December 2010 | ¥725 | ¥886 |
| November 2010 | ¥693 | ¥847 |
| October 2010 | ¥653 | ¥798 |
| September 2010 | ¥806 | ¥985 |
| August 2010 | ¥747 | ¥918 |
| July 2010 | ¥842 | ¥1,034 |
| June 2010 | ¥843 | ¥1,036 |
| May 2010 | ¥827 | ¥1,016 |
| April 2010 | ¥1,033 | ¥1,269 |
| March 2010 | ¥953 | ¥1,171 |
| February 2010 | ¥796 | ¥983 |
| January 2010 | ¥729 | ¥900 |
| December 2009 | ¥847 | ¥1,045 |
| November 2009 | ¥791 | ¥976 |
| October 2009 | ¥974 | ¥1,202 |
| September 2009 | ¥891 | ¥1,100 |
| August 2009 | ¥988 | ¥1,225 |
| July 2009 | ¥847 | ¥1,050 |
| June 2009 | ¥947 | ¥1,174 |
| May 2009 | ¥901 | ¥1,117 |
| April 2009 | ¥810 | ¥1,004 |
| March 2009 | ¥793 | ¥983 |
| February 2009 | ¥777 | ¥973 |
| January 2009 | ¥712 | ¥891 |
| December 2008 | ¥745 | ¥932 |
| November 2008 | ¥709 | ¥887 |
| October 2008 | ¥597 | ¥747 |
| September 2008 | ¥910 | ¥1,139 |
| August 2008 | ¥918 | ¥1,160 |
| July 2008 | ¥962 | ¥1,215 |
| June 2008 | ¥971 | ¥1,227 |
| May 2008 | ¥1,157 | ¥1,461 |
| April 2008 | ¥1,188 | ¥1,500 |
| March 2008 | ¥1,070 | ¥1,352 |
| February 2008 | ¥1,001 | ¥1,273 |
| January 2008 | ¥828 | ¥1,054 |
| December 2007 | ¥979 | ¥1,246 |
| November 2007 | ¥1,114 | ¥1,417 |
| October 2007 | ¥1,247 | ¥1,587 |
| September 2007 | ¥1,402 | ¥1,784 |
| August 2007 | ¥1,200 | ¥1,535 |
| July 2007 | ¥1,529 | ¥1,956 |
| June 2007 | ¥1,511 | ¥1,934 |
| May 2007 | ¥1,476 | ¥1,888 |
| April 2007 | ¥1,369 | ¥1,752 |
| March 2007 | ¥1,357 | ¥1,736 |
| February 2007 | ¥1,536 | ¥1,977 |
| January 2007 | ¥1,395 | ¥1,795 |
| December 2006 | ¥1,450 | ¥1,866 |
| November 2006 | ¥1,332 | ¥1,714 |
| October 2006 | ¥1,393 | ¥1,792 |
| September 2006 | ¥1,445 | ¥1,859 |
| August 2006 | ¥1,474 | ¥1,908 |
| July 2006 | ¥1,646 | ¥2,130 |
| June 2006 | ¥1,935 | ¥2,505 |
| May 2006 | ¥1,916 | ¥2,480 |
| April 2006 | ¥1,866 | ¥2,415 |
| March 2006 | ¥1,846 | ¥2,390 |
| February 2006 | ¥1,735 | ¥2,255 |
| January 2006 | ¥1,484 | ¥1,929 |
| December 2005 | ¥1,316 | ¥1,710 |
| November 2005 | ¥1,201 | ¥1,561 |
| October 2005 | ¥1,158 | ¥1,505 |
| September 2005 | ¥1,358 | ¥1,765 |
| August 2005 | ¥1,218 | ¥1,593 |
| July 2005 | ¥1,088 | ¥1,422 |
| June 2005 | ¥1,073 | ¥1,403 |
| May 2005 | ¥1,097 | ¥1,434 |
| April 2005 | ¥1,170 | ¥1,530 |
| March 2005 | ¥1,193 | ¥1,560 |
| February 2005 | ¥1,227 | ¥1,615 |
| January 2005 | ¥1,167 | ¥1,535 |
| December 2004 | ¥1,213 | ¥1,596 |
| November 2004 | ¥1,278 | ¥1,681 |
| October 2004 | ¥1,271 | ¥1,672 |
| September 2004 | ¥1,419 | ¥1,867 |
| August 2004 | ¥1,391 | ¥1,840 |
| July 2004 | ¥1,285 | ¥1,700 |
| June 2004 | ¥1,428 | ¥1,890 |
| May 2004 | ¥1,221 | ¥1,616 |
| April 2004 | ¥1,406 | ¥1,860 |
| March 2004 | ¥1,019 | ¥1,348 |
| February 2004 | ¥648 | ¥859 |
| January 2004 | ¥698 | ¥926 |
| December 2003 | ¥694 | ¥920 |
| November 2003 | ¥650 | ¥862 |
| October 2003 | ¥806 | ¥1,069 |
| September 2003 | ¥626 | ¥830 |
| August 2003 | ¥638 | ¥849 |
| July 2003 | ¥550 | ¥732 |
| June 2003 | ¥354 | ¥471 |
| May 2003 | ¥317 | ¥422 |
| April 2003 | ¥306 | ¥408 |
| March 2003 | ¥242 | ¥322 |
| February 2003 | ¥303 | ¥405 |
| January 2003 | ¥283 | ¥379 |
| December 2002 | ¥293 | ¥392 |
| November 2002 | ¥292 | ¥391 |
| October 2002 | ¥335 | ¥449 |
| September 2002 | ¥288 | ¥386 |
| August 2002 | ¥304 | ¥409 |
| July 2002 | ¥305 | ¥410 |
| June 2002 | ¥328 | ¥441 |
| May 2002 | ¥379 | ¥510 |
| April 2002 | ¥372 | ¥501 |
| March 2002 | ¥353 | ¥475 |
| February 2002 | ¥305 | ¥412 |
| January 2002 | ¥270 | ¥365 |
| December 2001 | ¥277 | ¥375 |
| November 2001 | ¥251 | ¥339 |
| October 2001 | ¥287 | ¥388 |
| September 2001 | ¥297 | ¥401 |
| August 2001 | ¥353 | ¥480 |
| July 2001 | ¥324 | ¥440 |
| June 2001 | ¥311 | ¥422 |
| May 2001 | ¥300 | ¥408 |
| April 2001 | ¥342 | ¥465 |
| March 2001 | ¥245 | ¥333 |
| February 2001 | ¥262 | ¥358 |
| January 2001 | ¥261 | ¥356 |
5423.T
Price: ¥1,655
52 week price:
5-year range yield:
Forward Dividend Yield: 3.02%
Payout Ratio: 23.84%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 253.51 JPY
P/E Ratio: 7.16
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 177.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 30.00%