KYOEI STEEL LTD - Price History
Monthly price history for 5440.T (KYOEI STEEL LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,182 | ¥2,182 |
| April 2024 | ¥2,253 | ¥2,253 |
| March 2024 | ¥2,410 | ¥2,410 |
| February 2024 | ¥2,363 | ¥2,429 |
| January 2024 | ¥2,077 | ¥2,135 |
| December 2023 | ¥1,945 | ¥1,999 |
| November 2023 | ¥2,024 | ¥2,080 |
| October 2023 | ¥1,847 | ¥1,898 |
| September 2023 | ¥1,936 | ¥1,990 |
| August 2023 | ¥1,875 | ¥1,941 |
| July 2023 | ¥2,064 | ¥2,137 |
| June 2023 | ¥1,957 | ¥2,026 |
| May 2023 | ¥1,779 | ¥1,842 |
| April 2023 | ¥1,767 | ¥1,829 |
| March 2023 | ¥1,553 | ¥1,608 |
| February 2023 | ¥1,570 | ¥1,630 |
| January 2023 | ¥1,362 | ¥1,414 |
| December 2022 | ¥1,210 | ¥1,256 |
| November 2022 | ¥1,245 | ¥1,293 |
| October 2022 | ¥1,264 | ¥1,313 |
| September 2022 | ¥1,336 | ¥1,387 |
| August 2022 | ¥1,465 | ¥1,537 |
| July 2022 | ¥1,404 | ¥1,473 |
| June 2022 | ¥1,317 | ¥1,382 |
| May 2022 | ¥1,245 | ¥1,307 |
| April 2022 | ¥1,276 | ¥1,339 |
| March 2022 | ¥1,276 | ¥1,339 |
| February 2022 | ¥1,484 | ¥1,586 |
| January 2022 | ¥1,451 | ¥1,550 |
| December 2021 | ¥1,324 | ¥1,415 |
| November 2021 | ¥1,171 | ¥1,251 |
| October 2021 | ¥1,314 | ¥1,404 |
| September 2021 | ¥1,297 | ¥1,386 |
| August 2021 | ¥1,356 | ¥1,464 |
| July 2021 | ¥1,310 | ¥1,415 |
| June 2021 | ¥1,341 | ¥1,448 |
| May 2021 | ¥1,312 | ¥1,417 |
| April 2021 | ¥1,416 | ¥1,529 |
| March 2021 | ¥1,537 | ¥1,660 |
| February 2021 | ¥1,271 | ¥1,409 |
| January 2021 | ¥1,216 | ¥1,348 |
| December 2020 | ¥1,290 | ¥1,430 |
| November 2020 | ¥1,348 | ¥1,494 |
| October 2020 | ¥1,182 | ¥1,310 |
| September 2020 | ¥1,215 | ¥1,347 |
| August 2020 | ¥1,190 | ¥1,333 |
| July 2020 | ¥1,110 | ¥1,244 |
| June 2020 | ¥1,152 | ¥1,291 |
| May 2020 | ¥1,271 | ¥1,424 |
| April 2020 | ¥1,233 | ¥1,381 |
| March 2020 | ¥1,113 | ¥1,247 |
| February 2020 | ¥1,392 | ¥1,635 |
| January 2020 | ¥1,650 | ¥1,939 |
| December 2019 | ¥1,821 | ¥2,139 |
| November 2019 | ¥1,755 | ¥2,062 |
| October 2019 | ¥1,693 | ¥1,989 |
| September 2019 | ¥1,722 | ¥2,023 |
| August 2019 | ¥1,426 | ¥1,683 |
| July 2019 | ¥1,568 | ¥1,851 |
| June 2019 | ¥1,613 | ¥1,904 |
| May 2019 | ¥1,523 | ¥1,798 |
| April 2019 | ¥1,561 | ¥1,843 |
| March 2019 | ¥1,337 | ¥1,578 |
| February 2019 | ¥1,429 | ¥1,718 |
| January 2019 | ¥1,477 | ¥1,776 |
| December 2018 | ¥1,381 | ¥1,660 |
| November 2018 | ¥1,830 | ¥2,200 |
| October 2018 | ¥1,703 | ¥2,048 |
| September 2018 | ¥1,843 | ¥2,216 |
| August 2018 | ¥1,685 | ¥2,035 |
| July 2018 | ¥1,808 | ¥2,184 |
| June 2018 | ¥1,735 | ¥2,096 |
| May 2018 | ¥1,721 | ¥2,079 |
| April 2018 | ¥1,888 | ¥2,281 |
| March 2018 | ¥1,518 | ¥1,834 |
| February 2018 | ¥1,412 | ¥1,715 |
| January 2018 | ¥1,639 | ¥1,990 |
| December 2017 | ¥1,771 | ¥2,151 |
| November 2017 | ¥1,650 | ¥2,004 |
| October 2017 | ¥1,631 | ¥1,981 |
| September 2017 | ¥1,444 | ¥1,754 |
| August 2017 | ¥1,378 | ¥1,683 |
| July 2017 | ¥1,394 | ¥1,703 |
| June 2017 | ¥1,523 | ¥1,861 |
| May 2017 | ¥1,375 | ¥1,680 |
| April 2017 | ¥1,475 | ¥1,802 |
| March 2017 | ¥1,627 | ¥1,988 |
| February 2017 | ¥1,710 | ¥2,110 |
| January 2017 | ¥1,845 | ¥2,276 |
| December 2016 | ¥1,805 | ¥2,227 |
| November 2016 | ¥1,681 | ¥2,074 |
| October 2016 | ¥1,624 | ¥2,004 |
| September 2016 | ¥1,546 | ¥1,907 |
| August 2016 | ¥1,619 | ¥2,008 |
| July 2016 | ¥1,610 | ¥1,997 |
| June 2016 | ¥1,254 | ¥1,555 |
| May 2016 | ¥1,353 | ¥1,678 |
| April 2016 | ¥1,363 | ¥1,691 |
| March 2016 | ¥1,364 | ¥1,692 |
| February 2016 | ¥1,365 | ¥1,727 |
| January 2016 | ¥1,644 | ¥2,080 |
| December 2015 | ¥1,719 | ¥2,175 |
| November 2015 | ¥1,709 | ¥2,162 |
| October 2015 | ¥1,588 | ¥2,009 |
| September 2015 | ¥1,481 | ¥1,874 |
| August 2015 | ¥1,663 | ¥2,115 |
| July 2015 | ¥1,690 | ¥2,149 |
| June 2015 | ¥1,781 | ¥2,265 |
| May 2015 | ¥1,764 | ¥2,244 |
| April 2015 | ¥1,533 | ¥1,950 |
| March 2015 | ¥1,595 | ¥2,029 |
| February 2015 | ¥1,634 | ¥2,084 |
| January 2015 | ¥1,725 | ¥2,199 |
| December 2014 | ¥1,638 | ¥2,088 |
| November 2014 | ¥1,569 | ¥2,000 |
| October 2014 | ¥1,437 | ¥1,832 |
| September 2014 | ¥1,598 | ¥2,037 |
| August 2014 | ¥1,504 | ¥1,927 |
| July 2014 | ¥1,492 | ¥1,912 |
| June 2014 | ¥1,434 | ¥1,838 |
| May 2014 | ¥1,322 | ¥1,694 |
| April 2014 | ¥1,382 | ¥1,771 |
| March 2014 | ¥1,428 | ¥1,830 |
| February 2014 | ¥1,488 | ¥1,922 |
| January 2014 | ¥1,605 | ¥2,074 |
| December 2013 | ¥1,535 | ¥1,983 |
| November 2013 | ¥1,632 | ¥2,108 |
| October 2013 | ¥1,568 | ¥2,025 |
| September 2013 | ¥1,388 | ¥1,793 |
| August 2013 | ¥1,241 | ¥1,608 |
| July 2013 | ¥1,278 | ¥1,656 |
| June 2013 | ¥1,130 | ¥1,464 |
| May 2013 | ¥1,243 | ¥1,610 |
| April 2013 | ¥1,436 | ¥1,860 |
| March 2013 | ¥1,296 | ¥1,679 |
| February 2013 | ¥1,284 | ¥1,679 |
| January 2013 | ¥1,301 | ¥1,701 |
| December 2012 | ¥1,253 | ¥1,638 |
| November 2012 | ¥1,029 | ¥1,346 |
| October 2012 | ¥951 | ¥1,244 |
| September 2012 | ¥1,055 | ¥1,379 |
| August 2012 | ¥1,102 | ¥1,446 |
| July 2012 | ¥1,169 | ¥1,534 |
| June 2012 | ¥1,106 | ¥1,451 |
| May 2012 | ¥1,024 | ¥1,344 |
| April 2012 | ¥1,151 | ¥1,511 |
| March 2012 | ¥1,271 | ¥1,668 |
| February 2012 | ¥1,096 | ¥1,452 |
| January 2012 | ¥1,040 | ¥1,378 |
| December 2011 | ¥1,079 | ¥1,429 |
| November 2011 | ¥1,146 | ¥1,518 |
| October 2011 | ¥1,063 | ¥1,408 |
| September 2011 | ¥988 | ¥1,309 |
| August 2011 | ¥886 | ¥1,178 |
| July 2011 | ¥895 | ¥1,190 |
| June 2011 | ¥917 | ¥1,219 |
| May 2011 | ¥996 | ¥1,324 |
| April 2011 | ¥1,070 | ¥1,423 |
| March 2011 | ¥1,104 | ¥1,468 |
| February 2011 | ¥1,016 | ¥1,364 |
| January 2011 | ¥875 | ¥1,175 |
| December 2010 | ¥987 | ¥1,325 |
| November 2010 | ¥854 | ¥1,147 |
| October 2010 | ¥732 | ¥983 |
| September 2010 | ¥826 | ¥1,109 |
| August 2010 | ¥857 | ¥1,155 |
| July 2010 | ¥1,077 | ¥1,453 |
| June 2010 | ¥1,078 | ¥1,454 |
| May 2010 | ¥990 | ¥1,335 |
| April 2010 | ¥1,293 | ¥1,743 |
| March 2010 | ¥1,462 | ¥1,972 |
| February 2010 | ¥1,196 | ¥1,635 |
| January 2010 | ¥1,186 | ¥1,621 |
| December 2009 | ¥1,255 | ¥1,716 |
| November 2009 | ¥1,200 | ¥1,640 |
| October 2009 | ¥1,499 | ¥2,050 |
| September 2009 | ¥1,576 | ¥2,155 |
| August 2009 | ¥1,612 | ¥2,220 |
| July 2009 | ¥1,714 | ¥2,360 |
| June 2009 | ¥1,990 | ¥2,740 |
| May 2009 | ¥1,848 | ¥2,545 |
| April 2009 | ¥1,432 | ¥1,972 |
| March 2009 | ¥1,401 | ¥1,929 |
| February 2009 | ¥1,329 | ¥1,852 |
| January 2009 | ¥1,105 | ¥1,539 |
| December 2008 | ¥1,272 | ¥1,772 |
| November 2008 | ¥1,021 | ¥1,423 |
| October 2008 | ¥823 | ¥1,147 |
| September 2008 | ¥1,430 | ¥1,993 |
| August 2008 | ¥1,625 | ¥2,280 |
| July 2008 | ¥1,672 | ¥2,345 |
| June 2008 | ¥1,440 | ¥2,020 |
| May 2008 | ¥1,639 | ¥2,300 |
| April 2008 | ¥1,672 | ¥2,345 |
| March 2008 | ¥1,914 | ¥2,685 |
| February 2008 | ¥1,558 | ¥2,200 |
| January 2008 | ¥1,351 | ¥1,908 |
| December 2007 | ¥1,469 | ¥2,075 |
| November 2007 | ¥1,724 | ¥2,435 |
| October 2007 | ¥1,989 | ¥2,810 |
| September 2007 | ¥2,485 | ¥3,510 |
| August 2007 | ¥2,248 | ¥3,190 |
| July 2007 | ¥2,354 | ¥3,340 |
| June 2007 | ¥2,389 | ¥3,390 |
| May 2007 | ¥2,537 | ¥3,600 |
| April 2007 | ¥2,164 | ¥3,070 |
| March 2007 | ¥2,178 | ¥3,090 |
| February 2007 | ¥2,065 | ¥2,930 |
| January 2007 | ¥2,019 | ¥2,865 |
| December 2006 | ¥2,037 | ¥2,890 |
5440.T
Price: ¥2,182
52 week price:
5-year range yield:
Forward Dividend Yield: 5.96%
Payout Ratio: 31.22%
Payout Ratio Range:
Dividend Per Share: 130.00 JPY
Earnings Per Share: 318.14 JPY
P/E Ratio: 5.44
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 94.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: -30.00%
DGR5: 16.83%
DGR10: 19.25%