Mory Industries Inc. - Price History
Stock symbol 5464.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 5464.T (Mory Industries Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,185 | ¥4,185 |
| December 2023 | ¥4,185 | ¥4,185 |
| November 2023 | ¥4,185 | ¥4,185 |
| October 2023 | ¥4,310 | ¥4,310 |
| September 2023 | ¥3,955 | ¥3,955 |
| August 2023 | ¥3,510 | ¥3,510 |
| July 2023 | ¥3,555 | ¥3,555 |
| June 2023 | ¥3,420 | ¥3,420 |
| May 2023 | ¥3,125 | ¥3,125 |
| April 2023 | ¥3,610 | ¥3,610 |
| March 2023 | ¥3,460 | ¥3,460 |
| February 2023 | ¥3,135 | ¥3,135 |
| January 2023 | ¥2,929 | ¥2,929 |
| December 2022 | ¥2,750 | ¥2,750 |
| November 2022 | ¥2,813 | ¥2,813 |
| October 2022 | ¥2,665 | ¥2,665 |
| September 2022 | ¥2,616 | ¥2,616 |
| August 2022 | ¥2,763 | ¥2,763 |
| July 2022 | ¥2,636 | ¥2,636 |
| June 2022 | ¥2,421 | ¥2,421 |
| May 2022 | ¥2,432 | ¥2,432 |
| April 2022 | ¥2,495 | ¥2,495 |
| March 2022 | ¥2,563 | ¥2,563 |
| February 2022 | ¥2,529 | ¥2,529 |
| January 2022 | ¥2,607 | ¥2,607 |
| December 2021 | ¥2,725 | ¥2,725 |
| November 2021 | ¥2,574 | ¥2,574 |
| October 2021 | ¥2,704 | ¥2,704 |
| September 2021 | ¥2,372 | ¥2,372 |
| August 2021 | ¥2,325 | ¥2,354 |
| July 2021 | ¥2,277 | ¥2,305 |
| June 2021 | ¥2,337 | ¥2,366 |
| May 2021 | ¥2,379 | ¥2,408 |
| April 2021 | ¥2,478 | ¥2,509 |
| March 2021 | ¥2,618 | ¥2,650 |
| February 2021 | ¥2,207 | ¥2,259 |
| January 2021 | ¥2,201 | ¥2,253 |
| December 2020 | ¥2,278 | ¥2,332 |
| November 2020 | ¥2,385 | ¥2,441 |
| October 2020 | ¥2,305 | ¥2,359 |
| September 2020 | ¥2,481 | ¥2,539 |
| August 2020 | ¥2,077 | ¥2,151 |
| July 2020 | ¥1,980 | ¥2,050 |
| June 2020 | ¥2,429 | ¥2,515 |
| May 2020 | ¥2,318 | ¥2,400 |
| April 2020 | ¥2,272 | ¥2,352 |
| March 2020 | ¥2,409 | ¥2,494 |
| February 2020 | ¥2,089 | ¥2,216 |
| January 2020 | ¥2,462 | ¥2,612 |
| December 2019 | ¥2,491 | ¥2,642 |
| November 2019 | ¥2,265 | ¥2,402 |
| October 2019 | ¥2,183 | ¥2,316 |
| September 2019 | ¥1,897 | ¥2,012 |
| August 2019 | ¥1,628 | ¥1,752 |
| July 2019 | ¥1,835 | ¥1,975 |
| June 2019 | ¥1,815 | ¥1,953 |
| May 2019 | ¥1,682 | ¥1,810 |
| April 2019 | ¥2,366 | ¥2,547 |
| March 2019 | ¥2,189 | ¥2,356 |
| February 2019 | ¥2,360 | ¥2,571 |
| January 2019 | ¥2,157 | ¥2,350 |
| December 2018 | ¥2,200 | ¥2,397 |
| November 2018 | ¥2,493 | ¥2,716 |
| October 2018 | ¥2,558 | ¥2,787 |
| September 2018 | ¥2,854 | ¥3,110 |
| August 2018 | ¥2,676 | ¥2,944 |
| July 2018 | ¥3,118 | ¥3,430 |
| June 2018 | ¥2,832 | ¥3,115 |
| May 2018 | ¥3,050 | ¥3,355 |
| April 2018 | ¥3,005 | ¥3,305 |
| March 2018 | ¥2,850 | ¥3,135 |
| February 2018 | ¥3,283 | ¥3,645 |
| January 2018 | ¥3,783 | ¥4,200 |
| December 2017 | ¥3,197 | ¥3,550 |
| November 2017 | ¥3,148 | ¥3,495 |
| October 2017 | ¥3,166 | ¥3,515 |
| September 2017 | ¥2,351 | ¥2,610 |
| August 2017 | ¥2,269 | ¥2,544 |
| July 2017 | ¥2,104 | ¥2,359 |
| June 2017 | ¥2,061 | ¥2,310 |
| May 2017 | ¥2,046 | ¥2,294 |
| April 2017 | ¥1,995 | ¥2,236 |
| March 2017 | ¥1,979 | ¥2,218 |
| February 2017 | ¥2,106 | ¥2,388 |
| January 2017 | ¥1,829 | ¥2,074 |
| December 2016 | ¥1,704 | ¥1,932 |
| November 2016 | ¥1,702 | ¥1,929 |
| October 2016 | ¥1,732 | ¥1,963 |
| September 2016 | ¥1,419 | ¥1,609 |
| August 2016 | ¥1,302 | ¥1,500 |
| July 2016 | ¥1,337 | ¥1,540 |
| June 2016 | ¥1,285 | ¥1,480 |
| May 2016 | ¥1,367 | ¥1,575 |
| April 2016 | ¥1,267 | ¥1,460 |
| March 2016 | ¥1,319 | ¥1,520 |
| February 2016 | ¥1,255 | ¥1,470 |
| January 2016 | ¥1,328 | ¥1,555 |
| December 2015 | ¥1,503 | ¥1,760 |
| November 2015 | ¥1,618 | ¥1,895 |
| October 2015 | ¥1,499 | ¥1,755 |
| September 2015 | ¥1,503 | ¥1,760 |
| August 2015 | ¥1,520 | ¥1,805 |
| July 2015 | ¥1,621 | ¥1,925 |
| June 2015 | ¥1,680 | ¥1,995 |
| May 2015 | ¥1,693 | ¥2,010 |
| April 2015 | ¥1,752 | ¥2,080 |
| March 2015 | ¥1,747 | ¥2,075 |
| February 2015 | ¥1,790 | ¥2,130 |
| January 2015 | ¥1,756 | ¥2,090 |
| December 2014 | ¥1,726 | ¥2,055 |
| November 2014 | ¥1,735 | ¥2,065 |
| October 2014 | ¥1,781 | ¥2,120 |
| September 2014 | ¥1,853 | ¥2,205 |
| August 2014 | ¥1,727 | ¥2,060 |
| July 2014 | ¥1,739 | ¥2,075 |
| June 2014 | ¥1,710 | ¥2,040 |
| May 2014 | ¥1,559 | ¥1,860 |
| April 2014 | ¥1,614 | ¥1,925 |
| March 2014 | ¥1,521 | ¥1,815 |
| February 2014 | ¥1,630 | ¥1,950 |
| January 2014 | ¥1,756 | ¥2,100 |
| December 2013 | ¥1,735 | ¥2,075 |
| November 2013 | ¥1,789 | ¥2,140 |
| October 2013 | ¥1,726 | ¥2,065 |
| September 2013 | ¥1,722 | ¥2,060 |
| August 2013 | ¥1,434 | ¥1,720 |
| July 2013 | ¥1,413 | ¥1,695 |
| June 2013 | ¥1,301 | ¥1,560 |
| May 2013 | ¥1,351 | ¥1,620 |
| April 2013 | ¥1,280 | ¥1,535 |
| March 2013 | ¥1,188 | ¥1,425 |
| February 2013 | ¥1,147 | ¥1,380 |
| January 2013 | ¥1,105 | ¥1,330 |
| December 2012 | ¥1,031 | ¥1,240 |
| November 2012 | ¥947 | ¥1,140 |
| October 2012 | ¥918 | ¥1,105 |
| September 2012 | ¥993 | ¥1,195 |
| August 2012 | ¥1,027 | ¥1,240 |
| July 2012 | ¥899 | ¥1,085 |
| June 2012 | ¥978 | ¥1,180 |
| May 2012 | ¥924 | ¥1,115 |
| April 2012 | ¥1,123 | ¥1,355 |
| March 2012 | ¥1,226 | ¥1,480 |
| February 2012 | ¥1,259 | ¥1,525 |
| January 2012 | ¥1,123 | ¥1,360 |
| December 2011 | ¥1,061 | ¥1,285 |
| November 2011 | ¥1,073 | ¥1,300 |
| October 2011 | ¥1,230 | ¥1,490 |
| September 2011 | ¥1,342 | ¥1,625 |
| August 2011 | ¥1,285 | ¥1,560 |
| July 2011 | ¥1,355 | ¥1,645 |
| June 2011 | ¥1,301 | ¥1,580 |
| May 2011 | ¥1,301 | ¥1,580 |
| April 2011 | ¥1,396 | ¥1,695 |
| March 2011 | ¥1,688 | ¥2,050 |
| February 2011 | ¥1,840 | ¥2,240 |
| January 2011 | ¥1,594 | ¥1,940 |
| December 2010 | ¥1,392 | ¥1,695 |
| November 2010 | ¥1,273 | ¥1,550 |
| October 2010 | ¥1,088 | ¥1,325 |
| September 2010 | ¥1,199 | ¥1,460 |
| August 2010 | ¥1,200 | ¥1,465 |
| July 2010 | ¥1,352 | ¥1,650 |
| June 2010 | ¥1,319 | ¥1,610 |
| May 2010 | ¥1,405 | ¥1,715 |
| April 2010 | ¥1,393 | ¥1,700 |
| March 2010 | ¥1,159 | ¥1,415 |
| February 2010 | ¥1,103 | ¥1,350 |
| January 2010 | ¥890 | ¥1,090 |
| December 2009 | ¥809 | ¥990 |
| November 2009 | ¥866 | ¥1,060 |
| October 2009 | ¥800 | ¥980 |
| September 2009 | ¥813 | ¥995 |
| August 2009 | ¥833 | ¥1,020 |
| July 2009 | ¥866 | ¥1,060 |
| June 2009 | ¥870 | ¥1,065 |
| May 2009 | ¥849 | ¥1,040 |
| April 2009 | ¥817 | ¥1,000 |
| March 2009 | ¥878 | ¥1,075 |
| February 2009 | ¥798 | ¥980 |
| January 2009 | ¥839 | ¥1,030 |
| December 2008 | ¥872 | ¥1,070 |
| November 2008 | ¥782 | ¥960 |
| October 2008 | ¥806 | ¥990 |
| September 2008 | ¥1,067 | ¥1,310 |
| August 2008 | ¥1,288 | ¥1,585 |
| July 2008 | ¥1,540 | ¥1,895 |
| June 2008 | ¥1,536 | ¥1,890 |
| May 2008 | ¥1,524 | ¥1,875 |
| April 2008 | ¥1,410 | ¥1,735 |
| March 2008 | ¥1,353 | ¥1,665 |
| February 2008 | ¥1,572 | ¥1,940 |
| January 2008 | ¥1,580 | ¥1,950 |
| December 2007 | ¥1,373 | ¥1,695 |
| November 2007 | ¥1,604 | ¥1,980 |
| October 2007 | ¥1,665 | ¥2,055 |
| September 2007 | ¥1,843 | ¥2,275 |
| August 2007 | ¥1,942 | ¥2,400 |
| July 2007 | ¥2,374 | ¥2,935 |
| June 2007 | ¥2,362 | ¥2,920 |
| May 2007 | ¥2,366 | ¥2,925 |
| April 2007 | ¥2,358 | ¥2,915 |
| March 2007 | ¥2,395 | ¥2,960 |
| February 2007 | ¥2,346 | ¥2,905 |
| January 2007 | ¥2,059 | ¥2,550 |
| December 2006 | ¥1,934 | ¥2,395 |
| November 2006 | ¥1,635 | ¥2,025 |
| October 2006 | ¥1,558 | ¥1,930 |
| September 2006 | ¥1,494 | ¥1,850 |
| August 2006 | ¥1,515 | ¥1,880 |
| July 2006 | ¥1,378 | ¥1,710 |
| June 2006 | ¥1,487 | ¥1,845 |
| May 2006 | ¥1,515 | ¥1,880 |
| April 2006 | ¥1,701 | ¥2,110 |
| March 2006 | ¥1,741 | ¥2,160 |
| February 2006 | ¥1,682 | ¥2,090 |
| January 2006 | ¥1,939 | ¥2,410 |
| December 2005 | ¥1,585 | ¥1,970 |
| November 2005 | ¥1,549 | ¥1,925 |
| October 2005 | ¥1,537 | ¥1,910 |
| September 2005 | ¥1,601 | ¥1,990 |
| August 2005 | ¥1,555 | ¥1,935 |
| July 2005 | ¥1,559 | ¥1,940 |
| June 2005 | ¥1,514 | ¥1,885 |
| May 2005 | ¥1,478 | ¥1,840 |
| April 2005 | ¥1,635 | ¥2,035 |
| March 2005 | ¥1,792 | ¥2,230 |
| February 2005 | ¥1,668 | ¥2,080 |
| January 2005 | ¥1,644 | ¥2,050 |
| December 2004 | ¥1,379 | ¥1,720 |
| November 2004 | ¥1,279 | ¥1,595 |
| October 2004 | ¥1,243 | ¥1,550 |
| September 2004 | ¥1,259 | ¥1,570 |
| August 2004 | ¥1,249 | ¥1,560 |
| July 2004 | ¥1,029 | ¥1,285 |
| June 2004 | ¥1,149 | ¥1,435 |
| May 2004 | ¥1,125 | ¥1,405 |
| April 2004 | ¥1,313 | ¥1,640 |
| March 2004 | ¥1,193 | ¥1,490 |
| February 2004 | ¥962 | ¥1,205 |
| January 2004 | ¥1,014 | ¥1,270 |
| December 2003 | ¥866 | ¥1,085 |
| November 2003 | ¥870 | ¥1,090 |
| October 2003 | ¥946 | ¥1,185 |
| September 2003 | ¥1,310 | ¥1,640 |
| August 2003 | ¥1,340 | ¥1,680 |
| July 2003 | ¥1,332 | ¥1,670 |
| June 2003 | ¥1,636 | ¥2,050 |
| May 2003 | ¥1,715 | ¥2,150 |
| April 2003 | ¥638 | ¥800 |
| March 2003 | ¥626 | ¥785 |
| February 2003 | ¥675 | ¥850 |
| January 2003 | ¥603 | ¥760 |
| December 2002 | ¥615 | ¥775 |
| November 2002 | ¥584 | ¥735 |
| October 2002 | ¥599 | ¥755 |
| September 2002 | ¥639 | ¥805 |
| August 2002 | ¥655 | ¥825 |
| July 2002 | ¥607 | ¥765 |
| June 2002 | ¥623 | ¥785 |
| May 2002 | ¥691 | ¥870 |
| April 2002 | ¥611 | ¥770 |
| March 2002 | ¥631 | ¥795 |
| February 2002 | ¥676 | ¥855 |
| January 2002 | ¥566 | ¥715 |
| December 2001 | ¥645 | ¥815 |
| November 2001 | ¥672 | ¥850 |
| October 2001 | ¥763 | ¥965 |
| September 2001 | ¥752 | ¥950 |
| August 2001 | ¥843 | ¥1,065 |
| July 2001 | ¥902 | ¥1,140 |
| June 2001 | ¥930 | ¥1,175 |
| May 2001 | ¥870 | ¥1,100 |
| April 2001 | ¥949 | ¥1,200 |
| March 2001 | ¥850 | ¥1,075 |
| February 2001 | ¥836 | ¥1,060 |
| January 2001 | ¥860 | ¥1,090 |
5464.T
Price: ¥4,185
52 week price:
Dividend Yield: 4.00%
Earnings Per Share: 651.65 JPY
P/E Ratio: 6.40
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 32.4 billion
Average Dividend Frequency: 2