TOKYO TEKKO CO LTD - Price History
Monthly price history for 5445.T (TOKYO TEKKO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,510 | ¥4,510 |
| April 2024 | ¥4,625 | ¥4,625 |
| March 2024 | ¥5,260 | ¥5,260 |
| February 2024 | ¥5,350 | ¥5,530 |
| January 2024 | ¥5,040 | ¥5,210 |
| December 2023 | ¥3,990 | ¥4,125 |
| November 2023 | ¥3,831 | ¥3,960 |
| October 2023 | ¥3,555 | ¥3,675 |
| September 2023 | ¥3,415 | ¥3,530 |
| August 2023 | ¥3,197 | ¥3,350 |
| July 2023 | ¥3,307 | ¥3,465 |
| June 2023 | ¥3,140 | ¥3,290 |
| May 2023 | ¥2,509 | ¥2,629 |
| April 2023 | ¥1,764 | ¥1,848 |
| March 2023 | ¥1,667 | ¥1,747 |
| February 2023 | ¥1,667 | ¥1,852 |
| January 2023 | ¥1,524 | ¥1,693 |
| December 2022 | ¥1,282 | ¥1,424 |
| November 2022 | ¥1,271 | ¥1,412 |
| October 2022 | ¥1,207 | ¥1,341 |
| September 2022 | ¥1,174 | ¥1,304 |
| August 2022 | ¥1,198 | ¥1,341 |
| July 2022 | ¥1,108 | ¥1,240 |
| June 2022 | ¥1,097 | ¥1,228 |
| May 2022 | ¥1,077 | ¥1,206 |
| April 2022 | ¥1,141 | ¥1,277 |
| March 2022 | ¥1,192 | ¥1,335 |
| February 2022 | ¥1,201 | ¥1,354 |
| January 2022 | ¥1,163 | ¥1,311 |
| December 2021 | ¥1,174 | ¥1,324 |
| November 2021 | ¥1,101 | ¥1,241 |
| October 2021 | ¥1,321 | ¥1,490 |
| September 2021 | ¥1,415 | ¥1,596 |
| August 2021 | ¥1,372 | ¥1,557 |
| July 2021 | ¥1,364 | ¥1,548 |
| June 2021 | ¥1,364 | ¥1,548 |
| May 2021 | ¥1,375 | ¥1,560 |
| April 2021 | ¥1,676 | ¥1,902 |
| March 2021 | ¥1,664 | ¥1,888 |
| February 2021 | ¥1,646 | ¥1,916 |
| January 2021 | ¥1,709 | ¥1,989 |
| December 2020 | ¥1,756 | ¥2,044 |
| November 2020 | ¥1,896 | ¥2,207 |
| October 2020 | ¥1,641 | ¥1,910 |
| September 2020 | ¥1,518 | ¥1,767 |
| August 2020 | ¥1,335 | ¥1,571 |
| July 2020 | ¥1,302 | ¥1,532 |
| June 2020 | ¥1,288 | ¥1,516 |
| May 2020 | ¥1,160 | ¥1,365 |
| April 2020 | ¥967 | ¥1,138 |
| March 2020 | ¥1,003 | ¥1,180 |
| February 2020 | ¥999 | ¥1,227 |
| January 2020 | ¥1,239 | ¥1,522 |
| December 2019 | ¥1,286 | ¥1,580 |
| November 2019 | ¥1,228 | ¥1,508 |
| October 2019 | ¥1,294 | ¥1,589 |
| September 2019 | ¥1,093 | ¥1,342 |
| August 2019 | ¥922 | ¥1,141 |
| July 2019 | ¥1,126 | ¥1,393 |
| June 2019 | ¥979 | ¥1,211 |
| May 2019 | ¥926 | ¥1,146 |
| April 2019 | ¥992 | ¥1,227 |
| March 2019 | ¥1,005 | ¥1,244 |
| February 2019 | ¥971 | ¥1,210 |
| January 2019 | ¥958 | ¥1,194 |
| December 2018 | ¥908 | ¥1,132 |
| November 2018 | ¥1,100 | ¥1,371 |
| October 2018 | ¥1,174 | ¥1,463 |
| September 2018 | ¥1,462 | ¥1,822 |
| August 2018 | ¥1,400 | ¥1,755 |
| July 2018 | ¥1,398 | ¥1,752 |
| June 2018 | ¥1,268 | ¥1,589 |
| May 2018 | ¥1,270 | ¥1,592 |
| April 2018 | ¥1,368 | ¥1,715 |
| March 2018 | ¥1,245 | ¥1,560 |
| February 2018 | ¥1,363 | ¥1,719 |
| January 2018 | ¥1,561 | ¥1,969 |
| December 2017 | ¥1,613 | ¥2,034 |
| November 2017 | ¥1,531 | ¥1,931 |
| October 2017 | ¥1,696 | ¥2,139 |
| September 2017 | ¥1,799 | ¥2,269 |
| August 2017 | ¥1,814 | ¥2,290 |
| July 2017 | ¥1,798 | ¥2,270 |
| June 2017 | ¥1,648 | ¥2,080 |
| May 2017 | ¥1,576 | ¥1,990 |
| April 2017 | ¥1,683 | ¥2,125 |
| March 2017 | ¥1,810 | ¥2,285 |
| February 2017 | ¥1,829 | ¥2,335 |
| January 2017 | ¥1,880 | ¥2,400 |
| December 2016 | ¥1,845 | ¥2,355 |
| November 2016 | ¥1,833 | ¥2,340 |
| October 2016 | ¥1,790 | ¥2,285 |
| September 2016 | ¥1,575 | ¥2,010 |
| August 2016 | ¥1,454 | ¥1,865 |
| July 2016 | ¥1,478 | ¥1,895 |
| June 2016 | ¥1,415 | ¥1,815 |
| May 2016 | ¥1,290 | ¥1,655 |
| April 2016 | ¥1,446 | ¥1,855 |
| March 2016 | ¥1,478 | ¥1,895 |
| February 2016 | ¥1,407 | ¥1,845 |
| January 2016 | ¥1,918 | ¥2,515 |
| December 2015 | ¥2,071 | ¥2,715 |
| November 2015 | ¥2,189 | ¥2,870 |
| October 2015 | ¥2,147 | ¥2,815 |
| September 2015 | ¥1,869 | ¥2,450 |
| August 2015 | ¥2,141 | ¥2,830 |
| July 2015 | ¥2,289 | ¥3,025 |
| June 2015 | ¥2,353 | ¥3,110 |
| May 2015 | ¥2,152 | ¥2,845 |
| April 2015 | ¥1,888 | ¥2,495 |
| March 2015 | ¥1,819 | ¥2,405 |
| February 2015 | ¥2,043 | ¥2,755 |
| January 2015 | ¥2,195 | ¥2,960 |
| December 2014 | ¥2,080 | ¥2,805 |
| November 2014 | ¥1,913 | ¥2,580 |
| October 2014 | ¥1,895 | ¥2,555 |
| September 2014 | ¥2,080 | ¥2,805 |
| August 2014 | ¥1,999 | ¥2,705 |
| July 2014 | ¥2,043 | ¥2,765 |
| June 2014 | ¥1,877 | ¥2,540 |
| May 2014 | ¥1,644 | ¥2,225 |
| April 2014 | ¥1,415 | ¥1,915 |
| March 2014 | ¥1,555 | ¥2,105 |
| February 2014 | ¥1,504 | ¥2,060 |
| January 2014 | ¥1,369 | ¥1,875 |
| December 2013 | ¥1,493 | ¥2,045 |
| November 2013 | ¥1,537 | ¥2,105 |
| October 2013 | ¥1,537 | ¥2,105 |
| September 2013 | ¥1,559 | ¥2,135 |
| August 2013 | ¥1,389 | ¥1,910 |
| July 2013 | ¥1,341 | ¥1,845 |
| June 2013 | ¥1,272 | ¥1,750 |
| May 2013 | ¥1,283 | ¥1,765 |
| April 2013 | ¥1,396 | ¥1,920 |
| March 2013 | ¥1,290 | ¥1,775 |
| February 2013 | ¥1,416 | ¥1,990 |
| January 2013 | ¥1,384 | ¥1,945 |
| December 2012 | ¥1,145 | ¥1,610 |
| November 2012 | ¥1,003 | ¥1,410 |
| October 2012 | ¥978 | ¥1,375 |
| September 2012 | ¥928 | ¥1,305 |
| August 2012 | ¥822 | ¥1,165 |
| July 2012 | ¥889 | ¥1,260 |
| June 2012 | ¥844 | ¥1,195 |
| May 2012 | ¥858 | ¥1,215 |
| April 2012 | ¥953 | ¥1,350 |
| March 2012 | ¥1,076 | ¥1,525 |
| February 2012 | ¥1,007 | ¥1,450 |
| January 2012 | ¥1,163 | ¥1,675 |
| December 2011 | ¥760 | ¥1,095 |
| November 2011 | ¥750 | ¥1,080 |
| October 2011 | ¥774 | ¥1,115 |
| September 2011 | ¥767 | ¥1,105 |
| August 2011 | ¥763 | ¥1,110 |
| July 2011 | ¥746 | ¥1,085 |
| June 2011 | ¥825 | ¥1,200 |
| May 2011 | ¥729 | ¥1,060 |
| April 2011 | ¥822 | ¥1,195 |
| March 2011 | ¥921 | ¥1,340 |
| February 2011 | ¥952 | ¥1,400 |
| January 2011 | ¥775 | ¥1,140 |
| December 2010 | ¥727 | ¥1,070 |
| November 2010 | ¥619 | ¥910 |
| October 2010 | ¥547 | ¥805 |
| September 2010 | ¥602 | ¥885 |
| August 2010 | ¥605 | ¥900 |
| July 2010 | ¥709 | ¥1,055 |
| June 2010 | ¥689 | ¥1,025 |
| May 2010 | ¥750 | ¥1,115 |
| April 2010 | ¥958 | ¥1,425 |
| March 2010 | ¥958 | ¥1,425 |
| February 2010 | ¥902 | ¥1,370 |
| January 2010 | ¥869 | ¥1,320 |
| December 2009 | ¥889 | ¥1,350 |
| November 2009 | ¥823 | ¥1,250 |
| October 2009 | ¥988 | ¥1,500 |
| September 2009 | ¥1,021 | ¥1,550 |
| August 2009 | ¥1,017 | ¥1,565 |
| July 2009 | ¥1,001 | ¥1,540 |
| June 2009 | ¥1,177 | ¥1,810 |
| May 2009 | ¥1,216 | ¥1,870 |
| April 2009 | ¥910 | ¥1,400 |
| March 2009 | ¥871 | ¥1,340 |
| February 2009 | ¥641 | ¥1,020 |
| January 2009 | ¥704 | ¥1,120 |
| December 2008 | ¥663 | ¥1,055 |
| November 2008 | ¥632 | ¥1,005 |
| October 2008 | ¥698 | ¥1,110 |
| September 2008 | ¥782 | ¥1,245 |
| August 2008 | ¥971 | ¥1,545 |
| July 2008 | ¥1,012 | ¥1,610 |
| June 2008 | ¥980 | ¥1,560 |
| May 2008 | ¥1,254 | ¥1,995 |
| April 2008 | ¥1,382 | ¥2,200 |
| March 2008 | ¥1,288 | ¥2,050 |
| February 2008 | ¥1,246 | ¥2,040 |
| January 2008 | ¥1,042 | ¥1,705 |
| December 2007 | ¥1,271 | ¥2,080 |
| November 2007 | ¥1,591 | ¥2,605 |
| October 2007 | ¥1,643 | ¥2,690 |
| September 2007 | ¥1,961 | ¥3,210 |
| August 2007 | ¥1,842 | ¥3,015 |
| July 2007 | ¥1,970 | ¥3,225 |
| June 2007 | ¥2,389 | ¥3,910 |
| May 2007 | ¥2,294 | ¥3,755 |
| April 2007 | ¥2,676 | ¥4,380 |
| March 2007 | ¥2,832 | ¥4,635 |
| February 2007 | ¥2,943 | ¥4,870 |
| January 2007 | ¥3,124 | ¥5,170 |
| December 2006 | ¥3,127 | ¥5,175 |
| November 2006 | ¥2,852 | ¥4,720 |
| October 2006 | ¥2,828 | ¥4,680 |
| September 2006 | ¥2,925 | ¥4,840 |
| August 2006 | ¥3,194 | ¥5,285 |
| July 2006 | ¥2,901 | ¥4,800 |
| June 2006 | ¥2,871 | ¥4,750 |
| May 2006 | ¥3,318 | ¥5,490 |
| April 2006 | ¥3,795 | ¥6,280 |
| March 2006 | ¥3,856 | ¥6,380 |
| February 2006 | ¥3,064 | ¥5,070 |
| January 2006 | ¥2,910 | ¥4,815 |
| December 2005 | ¥2,327 | ¥3,850 |
| November 2005 | ¥1,768 | ¥2,925 |
| October 2005 | ¥1,653 | ¥2,735 |
| September 2005 | ¥1,710 | ¥2,830 |
| August 2005 | ¥1,260 | ¥2,085 |
| July 2005 | ¥1,200 | ¥1,985 |
| June 2005 | ¥1,073 | ¥1,775 |
| May 2005 | ¥1,049 | ¥1,735 |
| April 2005 | ¥1,109 | ¥1,835 |
| March 2005 | ¥1,215 | ¥2,010 |
| February 2005 | ¥1,281 | ¥2,120 |
| January 2005 | ¥1,212 | ¥2,005 |
| December 2004 | ¥1,230 | ¥2,035 |
| November 2004 | ¥1,127 | ¥1,865 |
| October 2004 | ¥1,145 | ¥1,895 |
| September 2004 | ¥1,254 | ¥2,075 |
| August 2004 | ¥1,372 | ¥2,270 |
| July 2004 | ¥1,299 | ¥2,150 |
| June 2004 | ¥1,574 | ¥2,605 |
| May 2004 | ¥1,166 | ¥1,930 |
| April 2004 | ¥1,472 | ¥2,435 |
| March 2004 | ¥1,230 | ¥2,035 |
| February 2004 | ¥891 | ¥1,475 |
| January 2004 | ¥967 | ¥1,600 |
| December 2003 | ¥888 | ¥1,470 |
| November 2003 | ¥743 | ¥1,230 |
| October 2003 | ¥1,106 | ¥1,830 |
| September 2003 | ¥897 | ¥1,485 |
| August 2003 | ¥979 | ¥1,620 |
| July 2003 | ¥771 | ¥1,275 |
| June 2003 | ¥752 | ¥1,245 |
| May 2003 | ¥505 | ¥835 |
| April 2003 | ¥441 | ¥730 |
| March 2003 | ¥417 | ¥690 |
| February 2003 | ¥502 | ¥830 |
| January 2003 | ¥441 | ¥730 |
| December 2002 | ¥423 | ¥700 |
| November 2002 | ¥441 | ¥730 |
| October 2002 | ¥502 | ¥830 |
| September 2002 | ¥571 | ¥945 |
| August 2002 | ¥544 | ¥900 |
| July 2002 | ¥668 | ¥1,105 |
| June 2002 | ¥589 | ¥975 |
| May 2002 | ¥644 | ¥1,065 |
| April 2002 | ¥556 | ¥920 |
| March 2002 | ¥556 | ¥920 |
| February 2002 | ¥435 | ¥720 |
| January 2002 | ¥426 | ¥705 |
| December 2001 | ¥465 | ¥770 |
| November 2001 | ¥568 | ¥940 |
| October 2001 | ¥671 | ¥1,110 |
| September 2001 | ¥462 | ¥765 |
| August 2001 | ¥354 | ¥585 |
| July 2001 | ¥275 | ¥455 |
| June 2001 | ¥384 | ¥635 |
| May 2001 | ¥308 | ¥510 |
| April 2001 | ¥281 | ¥465 |
| March 2001 | ¥208 | ¥345 |
| February 2001 | ¥190 | ¥315 |
| January 2001 | ¥178 | ¥295 |
5445.T
Price: ¥5,060
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 7.14%
Payout Ratio: 47.98%
Payout Ratio Range:
Dividend Per Share: 360.00 JPY
Earnings Per Share: 750.39 JPY
P/E Ratio: 8.32
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 40.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%