YAMATO KOGYO CO - Price History
Monthly price history for 5444.T (YAMATO KOGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥8,606 | ¥8,606 |
| April 2024 | ¥8,483 | ¥8,483 |
| March 2024 | ¥8,614 | ¥8,614 |
| February 2024 | ¥8,209 | ¥8,350 |
| January 2024 | ¥8,082 | ¥8,221 |
| December 2023 | ¥7,316 | ¥7,441 |
| November 2023 | ¥7,336 | ¥7,462 |
| October 2023 | ¥7,057 | ¥7,178 |
| September 2023 | ¥7,025 | ¥7,146 |
| August 2023 | ¥6,771 | ¥7,028 |
| July 2023 | ¥6,540 | ¥6,789 |
| June 2023 | ¥5,906 | ¥6,130 |
| May 2023 | ¥5,260 | ¥5,460 |
| April 2023 | ¥5,125 | ¥5,320 |
| March 2023 | ¥5,144 | ¥5,340 |
| February 2023 | ¥5,102 | ¥5,450 |
| January 2023 | ¥4,587 | ¥4,900 |
| December 2022 | ¥4,217 | ¥4,505 |
| November 2022 | ¥4,409 | ¥4,710 |
| October 2022 | ¥4,044 | ¥4,320 |
| September 2022 | ¥4,100 | ¥4,380 |
| August 2022 | ¥4,469 | ¥4,940 |
| July 2022 | ¥4,098 | ¥4,530 |
| June 2022 | ¥4,062 | ¥4,490 |
| May 2022 | ¥3,881 | ¥4,290 |
| April 2022 | ¥3,800 | ¥4,200 |
| March 2022 | ¥3,361 | ¥3,715 |
| February 2022 | ¥3,252 | ¥3,690 |
| January 2022 | ¥3,089 | ¥3,505 |
| December 2021 | ¥3,283 | ¥3,725 |
| November 2021 | ¥3,071 | ¥3,485 |
| October 2021 | ¥3,362 | ¥3,815 |
| September 2021 | ¥3,173 | ¥3,600 |
| August 2021 | ¥3,606 | ¥4,160 |
| July 2021 | ¥3,216 | ¥3,710 |
| June 2021 | ¥3,186 | ¥3,675 |
| May 2021 | ¥3,104 | ¥3,580 |
| April 2021 | ¥2,852 | ¥3,290 |
| March 2021 | ¥2,848 | ¥3,285 |
| February 2021 | ¥2,272 | ¥2,654 |
| January 2021 | ¥2,265 | ¥2,646 |
| December 2020 | ¥2,358 | ¥2,755 |
| November 2020 | ¥2,265 | ¥2,646 |
| October 2020 | ¥2,139 | ¥2,499 |
| September 2020 | ¥2,196 | ¥2,565 |
| August 2020 | ¥2,147 | ¥2,547 |
| July 2020 | ¥1,807 | ¥2,144 |
| June 2020 | ¥1,850 | ¥2,195 |
| May 2020 | ¥1,876 | ¥2,225 |
| April 2020 | ¥1,809 | ¥2,146 |
| March 2020 | ¥1,563 | ¥1,854 |
| February 2020 | ¥1,895 | ¥2,260 |
| January 2020 | ¥2,247 | ¥2,679 |
| December 2019 | ¥2,300 | ¥2,742 |
| November 2019 | ¥2,260 | ¥2,695 |
| October 2019 | ¥2,371 | ¥2,827 |
| September 2019 | ¥2,248 | ¥2,680 |
| August 2019 | ¥2,172 | ¥2,599 |
| July 2019 | ¥2,375 | ¥2,842 |
| June 2019 | ¥2,624 | ¥3,140 |
| May 2019 | ¥2,496 | ¥2,987 |
| April 2019 | ¥2,570 | ¥3,075 |
| March 2019 | ¥2,524 | ¥3,020 |
| February 2019 | ¥2,541 | ¥3,080 |
| January 2019 | ¥2,335 | ¥2,831 |
| December 2018 | ¥2,123 | ¥2,573 |
| November 2018 | ¥2,448 | ¥2,968 |
| October 2018 | ¥2,450 | ¥2,970 |
| September 2018 | ¥2,908 | ¥3,525 |
| August 2018 | ¥2,612 | ¥3,190 |
| July 2018 | ¥2,850 | ¥3,480 |
| June 2018 | ¥2,739 | ¥3,345 |
| May 2018 | ¥2,776 | ¥3,390 |
| April 2018 | ¥2,662 | ¥3,250 |
| March 2018 | ¥2,418 | ¥2,952 |
| February 2018 | ¥2,549 | ¥3,140 |
| January 2018 | ¥2,537 | ¥3,125 |
| December 2017 | ¥2,659 | ¥3,275 |
| November 2017 | ¥2,468 | ¥3,040 |
| October 2017 | ¥2,452 | ¥3,020 |
| September 2017 | ¥2,472 | ¥3,045 |
| August 2017 | ¥2,505 | ¥3,110 |
| July 2017 | ¥2,493 | ¥3,095 |
| June 2017 | ¥2,320 | ¥2,880 |
| May 2017 | ¥2,140 | ¥2,657 |
| April 2017 | ¥2,246 | ¥2,788 |
| March 2017 | ¥2,313 | ¥2,872 |
| February 2017 | ¥2,548 | ¥3,190 |
| January 2017 | ¥2,700 | ¥3,380 |
| December 2016 | ¥2,616 | ¥3,275 |
| November 2016 | ¥2,596 | ¥3,250 |
| October 2016 | ¥2,362 | ¥2,957 |
| September 2016 | ¥2,375 | ¥2,974 |
| August 2016 | ¥2,507 | ¥3,165 |
| July 2016 | ¥2,309 | ¥2,915 |
| June 2016 | ¥1,833 | ¥2,314 |
| May 2016 | ¥2,086 | ¥2,634 |
| April 2016 | ¥2,048 | ¥2,586 |
| March 2016 | ¥1,935 | ¥2,443 |
| February 2016 | ¥1,827 | ¥2,330 |
| January 2016 | ¥2,214 | ¥2,823 |
| December 2015 | ¥2,431 | ¥3,100 |
| November 2015 | ¥2,486 | ¥3,170 |
| October 2015 | ¥2,541 | ¥3,240 |
| September 2015 | ¥1,874 | ¥2,390 |
| August 2015 | ¥2,126 | ¥2,732 |
| July 2015 | ¥2,266 | ¥2,912 |
| June 2015 | ¥2,224 | ¥2,859 |
| May 2015 | ¥2,330 | ¥2,995 |
| April 2015 | ¥2,203 | ¥2,831 |
| March 2015 | ¥2,259 | ¥2,904 |
| February 2015 | ¥2,492 | ¥3,225 |
| January 2015 | ¥2,361 | ¥3,055 |
| December 2014 | ¥2,628 | ¥3,400 |
| November 2014 | ¥2,574 | ¥3,330 |
| October 2014 | ¥2,759 | ¥3,570 |
| September 2014 | ¥2,829 | ¥3,660 |
| August 2014 | ¥2,647 | ¥3,440 |
| July 2014 | ¥2,600 | ¥3,380 |
| June 2014 | ¥2,285 | ¥2,970 |
| May 2014 | ¥2,214 | ¥2,878 |
| April 2014 | ¥2,265 | ¥2,944 |
| March 2014 | ¥2,489 | ¥3,235 |
| February 2014 | ¥2,349 | ¥3,070 |
| January 2014 | ¥2,342 | ¥3,060 |
| December 2013 | ¥2,571 | ¥3,360 |
| November 2013 | ¥2,633 | ¥3,440 |
| October 2013 | ¥2,782 | ¥3,635 |
| September 2013 | ¥2,786 | ¥3,640 |
| August 2013 | ¥2,450 | ¥3,215 |
| July 2013 | ¥2,424 | ¥3,180 |
| June 2013 | ¥2,313 | ¥3,035 |
| May 2013 | ¥2,386 | ¥3,130 |
| April 2013 | ¥2,450 | ¥3,215 |
| March 2013 | ¥2,105 | ¥2,762 |
| February 2013 | ¥2,010 | ¥2,653 |
| January 2013 | ¥1,983 | ¥2,617 |
| December 2012 | ¥1,901 | ¥2,508 |
| November 2012 | ¥1,686 | ¥2,225 |
| October 2012 | ¥1,698 | ¥2,241 |
| September 2012 | ¥1,745 | ¥2,303 |
| August 2012 | ¥1,763 | ¥2,342 |
| July 2012 | ¥1,668 | ¥2,215 |
| June 2012 | ¥1,662 | ¥2,208 |
| May 2012 | ¥1,598 | ¥2,123 |
| April 2012 | ¥1,720 | ¥2,284 |
| March 2012 | ¥1,818 | ¥2,415 |
| February 2012 | ¥1,914 | ¥2,558 |
| January 2012 | ¥1,794 | ¥2,397 |
| December 2011 | ¥1,654 | ¥2,210 |
| November 2011 | ¥1,568 | ¥2,095 |
| October 2011 | ¥1,512 | ¥2,020 |
| September 2011 | ¥1,527 | ¥2,041 |
| August 2011 | ¥1,459 | ¥1,966 |
| July 2011 | ¥1,723 | ¥2,321 |
| June 2011 | ¥1,851 | ¥2,494 |
| May 2011 | ¥1,961 | ¥2,641 |
| April 2011 | ¥1,981 | ¥2,668 |
| March 2011 | ¥2,056 | ¥2,770 |
| February 2011 | ¥1,984 | ¥2,687 |
| January 2011 | ¥1,822 | ¥2,468 |
| December 2010 | ¥1,812 | ¥2,455 |
| November 2010 | ¥1,775 | ¥2,405 |
| October 2010 | ¥1,524 | ¥2,064 |
| September 2010 | ¥1,493 | ¥2,022 |
| August 2010 | ¥1,392 | ¥1,899 |
| July 2010 | ¥1,544 | ¥2,107 |
| June 2010 | ¥1,638 | ¥2,235 |
| May 2010 | ¥1,823 | ¥2,487 |
| April 2010 | ¥2,198 | ¥2,999 |
| March 2010 | ¥2,276 | ¥3,105 |
| February 2010 | ¥2,044 | ¥2,807 |
| January 2010 | ¥2,079 | ¥2,856 |
| December 2009 | ¥2,206 | ¥3,030 |
| November 2009 | ¥1,973 | ¥2,710 |
| October 2009 | ¥2,024 | ¥2,780 |
| September 2009 | ¥1,842 | ¥2,530 |
| August 2009 | ¥2,009 | ¥2,780 |
| July 2009 | ¥2,132 | ¥2,950 |
| June 2009 | ¥2,063 | ¥2,855 |
| May 2009 | ¥1,846 | ¥2,555 |
| April 2009 | ¥1,615 | ¥2,235 |
| March 2009 | ¥1,518 | ¥2,100 |
| February 2009 | ¥1,447 | ¥2,025 |
| January 2009 | ¥1,590 | ¥2,225 |
| December 2008 | ¥1,701 | ¥2,380 |
| November 2008 | ¥1,522 | ¥2,130 |
| October 2008 | ¥1,619 | ¥2,265 |
| September 2008 | ¥2,573 | ¥3,600 |
| August 2008 | ¥2,848 | ¥4,010 |
| July 2008 | ¥3,473 | ¥4,890 |
| June 2008 | ¥3,593 | ¥5,060 |
| May 2008 | ¥3,750 | ¥5,280 |
| April 2008 | ¥3,494 | ¥4,920 |
| March 2008 | ¥2,855 | ¥4,020 |
| February 2008 | ¥3,176 | ¥4,500 |
| January 2008 | ¥2,802 | ¥3,970 |
| December 2007 | ¥3,233 | ¥4,580 |
| November 2007 | ¥3,338 | ¥4,730 |
| October 2007 | ¥3,755 | ¥5,320 |
| September 2007 | ¥3,896 | ¥5,520 |
| August 2007 | ¥3,480 | ¥4,950 |
| July 2007 | ¥4,000 | ¥5,690 |
| June 2007 | ¥3,438 | ¥4,890 |
| May 2007 | ¥3,065 | ¥4,360 |
| April 2007 | ¥2,784 | ¥3,960 |
| March 2007 | ¥2,601 | ¥3,700 |
| February 2007 | ¥2,622 | ¥3,750 |
| January 2007 | ¥2,231 | ¥3,190 |
| December 2006 | ¥2,105 | ¥3,010 |
| November 2006 | ¥2,007 | ¥2,870 |
| October 2006 | ¥1,801 | ¥2,575 |
| September 2006 | ¥1,780 | ¥2,545 |
| August 2006 | ¥1,861 | ¥2,680 |
| July 2006 | ¥1,733 | ¥2,495 |
| June 2006 | ¥1,778 | ¥2,560 |
| May 2006 | ¥1,722 | ¥2,480 |
| April 2006 | ¥1,708 | ¥2,460 |
| March 2006 | ¥1,743 | ¥2,510 |
| February 2006 | ¥1,669 | ¥2,420 |
| January 2006 | ¥1,456 | ¥2,110 |
| December 2005 | ¥1,367 | ¥1,981 |
| November 2005 | ¥1,246 | ¥1,806 |
| October 2005 | ¥1,187 | ¥1,720 |
| September 2005 | ¥1,216 | ¥1,762 |
| August 2005 | ¥1,077 | ¥1,575 |
| July 2005 | ¥969 | ¥1,417 |
| June 2005 | ¥904 | ¥1,323 |
| May 2005 | ¥855 | ¥1,251 |
| April 2005 | ¥861 | ¥1,260 |
| March 2005 | ¥891 | ¥1,304 |
| February 2005 | ¥957 | ¥1,416 |
| January 2005 | ¥876 | ¥1,297 |
| December 2004 | ¥890 | ¥1,317 |
| November 2004 | ¥937 | ¥1,386 |
| October 2004 | ¥929 | ¥1,374 |
| September 2004 | ¥1,016 | ¥1,504 |
| August 2004 | ¥1,067 | ¥1,589 |
| July 2004 | ¥904 | ¥1,346 |
| June 2004 | ¥980 | ¥1,460 |
| May 2004 | ¥855 | ¥1,274 |
| April 2004 | ¥876 | ¥1,305 |
| March 2004 | ¥883 | ¥1,315 |
| February 2004 | ¥580 | ¥868 |
| January 2004 | ¥565 | ¥845 |
| December 2003 | ¥568 | ¥850 |
| November 2003 | ¥518 | ¥775 |
| October 2003 | ¥604 | ¥904 |
| September 2003 | ¥553 | ¥827 |
| August 2003 | ¥587 | ¥884 |
| July 2003 | ¥496 | ¥747 |
| June 2003 | ¥423 | ¥637 |
| May 2003 | ¥376 | ¥566 |
| April 2003 | ¥380 | ¥572 |
| March 2003 | ¥344 | ¥518 |
| February 2003 | ¥362 | ¥550 |
| January 2003 | ¥345 | ¥524 |
| December 2002 | ¥334 | ¥508 |
| November 2002 | ¥327 | ¥497 |
| October 2002 | ¥380 | ¥578 |
| September 2002 | ¥422 | ¥641 |
| August 2002 | ¥417 | ¥644 |
| July 2002 | ¥429 | ¥662 |
| June 2002 | ¥454 | ¥701 |
| May 2002 | ¥474 | ¥731 |
| April 2002 | ¥436 | ¥673 |
| March 2002 | ¥362 | ¥558 |
| February 2002 | ¥316 | ¥492 |
| January 2002 | ¥333 | ¥519 |
| December 2001 | ¥304 | ¥474 |
| November 2001 | ¥299 | ¥466 |
| October 2001 | ¥331 | ¥515 |
| September 2001 | ¥285 | ¥444 |
| August 2001 | ¥339 | ¥535 |
| July 2001 | ¥368 | ¥580 |
| June 2001 | ¥381 | ¥600 |
| May 2001 | ¥325 | ¥513 |
| April 2001 | ¥330 | ¥520 |
| March 2001 | ¥272 | ¥428 |
| February 2001 | ¥258 | ¥411 |
| January 2001 | ¥229 | ¥365 |
5444.T
Price: ¥8,606
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.49%
Payout Ratio: 30.94%
Payout Ratio Range:
Dividend Per Share: 300.00 JPY
Earnings Per Share: 969.77 JPY
P/E Ratio: 8.33
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 549.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%