NIPPON YAKIN KOGYO CO - Price History
Monthly price history for 5480.T (NIPPON YAKIN KOGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,595 | ¥4,595 |
| April 2024 | ¥4,680 | ¥4,680 |
| March 2024 | ¥4,810 | ¥4,810 |
| February 2024 | ¥4,605 | ¥4,700 |
| January 2024 | ¥4,688 | ¥4,785 |
| December 2023 | ¥4,130 | ¥4,215 |
| November 2023 | ¥4,096 | ¥4,180 |
| October 2023 | ¥3,909 | ¥3,990 |
| September 2023 | ¥4,551 | ¥4,645 |
| August 2023 | ¥4,316 | ¥4,495 |
| July 2023 | ¥4,182 | ¥4,355 |
| June 2023 | ¥3,904 | ¥4,065 |
| May 2023 | ¥3,784 | ¥3,940 |
| April 2023 | ¥3,779 | ¥3,935 |
| March 2023 | ¥4,086 | ¥4,255 |
| February 2023 | ¥4,054 | ¥4,360 |
| January 2023 | ¥4,161 | ¥4,475 |
| December 2022 | ¥3,877 | ¥4,170 |
| November 2022 | ¥4,003 | ¥4,305 |
| October 2022 | ¥2,633 | ¥2,832 |
| September 2022 | ¥2,429 | ¥2,612 |
| August 2022 | ¥2,616 | ¥2,887 |
| July 2022 | ¥2,020 | ¥2,230 |
| June 2022 | ¥1,916 | ¥2,115 |
| May 2022 | ¥2,001 | ¥2,209 |
| April 2022 | ¥2,304 | ¥2,543 |
| March 2022 | ¥2,546 | ¥2,810 |
| February 2022 | ¥2,489 | ¥2,826 |
| January 2022 | ¥1,994 | ¥2,263 |
| December 2021 | ¥1,997 | ¥2,267 |
| November 2021 | ¥1,800 | ¥2,043 |
| October 2021 | ¥2,416 | ¥2,743 |
| September 2021 | ¥2,341 | ¥2,657 |
| August 2021 | ¥2,336 | ¥2,691 |
| July 2021 | ¥2,050 | ¥2,362 |
| June 2021 | ¥1,970 | ¥2,270 |
| May 2021 | ¥1,959 | ¥2,257 |
| April 2021 | ¥1,631 | ¥1,879 |
| March 2021 | ¥1,784 | ¥2,055 |
| February 2021 | ¥1,748 | ¥2,043 |
| January 2021 | ¥1,485 | ¥1,735 |
| December 2020 | ¥1,477 | ¥1,726 |
| November 2020 | ¥1,412 | ¥1,650 |
| October 2020 | ¥1,280 | ¥1,496 |
| September 2020 | ¥1,329 | ¥1,553 |
| August 2020 | ¥1,284 | ¥1,514 |
| July 2020 | ¥1,229 | ¥1,450 |
| June 2020 | ¥1,356 | ¥1,599 |
| May 2020 | ¥1,459 | ¥1,721 |
| April 2020 | ¥1,422 | ¥1,677 |
| March 2020 | ¥1,427 | ¥1,683 |
| February 2020 | ¥1,422 | ¥1,707 |
| January 2020 | ¥1,766 | ¥2,120 |
| December 2019 | ¥1,946 | ¥2,337 |
| November 2019 | ¥1,944 | ¥2,334 |
| October 2019 | ¥2,000 | ¥2,401 |
| September 2019 | ¥1,803 | ¥2,165 |
| August 2019 | ¥1,749 | ¥2,130 |
| July 2019 | ¥1,725 | ¥2,100 |
| June 2019 | ¥1,848 | ¥2,250 |
| May 2019 | ¥1,684 | ¥2,050 |
| April 2019 | ¥2,078 | ¥2,530 |
| March 2019 | ¥2,061 | ¥2,510 |
| February 2019 | ¥2,037 | ¥2,510 |
| January 2019 | ¥2,061 | ¥2,540 |
| December 2018 | ¥1,882 | ¥2,320 |
| November 2018 | ¥2,288 | ¥2,820 |
| October 2018 | ¥2,434 | ¥3,000 |
| September 2018 | ¥2,678 | ¥3,300 |
| August 2018 | ¥2,991 | ¥3,720 |
| July 2018 | ¥3,015 | ¥3,750 |
| June 2018 | ¥2,573 | ¥3,200 |
| May 2018 | ¥2,653 | ¥3,300 |
| April 2018 | ¥2,372 | ¥2,950 |
| March 2018 | ¥2,340 | ¥2,910 |
| February 2018 | ¥2,546 | ¥3,210 |
| January 2018 | ¥2,459 | ¥3,100 |
| December 2017 | ¥1,927 | ¥2,430 |
| November 2017 | ¥1,761 | ¥2,220 |
| October 2017 | ¥1,975 | ¥2,490 |
| September 2017 | ¥1,856 | ¥2,340 |
| August 2017 | ¥1,864 | ¥2,350 |
| July 2017 | ¥1,761 | ¥2,220 |
| June 2017 | ¥1,848 | ¥2,330 |
| May 2017 | ¥1,808 | ¥2,280 |
| April 2017 | ¥1,594 | ¥2,010 |
| March 2017 | ¥1,689 | ¥2,130 |
| February 2017 | ¥1,763 | ¥2,250 |
| January 2017 | ¥1,489 | ¥1,900 |
| December 2016 | ¥1,497 | ¥1,910 |
| November 2016 | ¥1,536 | ¥1,960 |
| October 2016 | ¥1,207 | ¥1,540 |
| September 2016 | ¥1,144 | ¥1,460 |
| August 2016 | ¥1,136 | ¥1,450 |
| July 2016 | ¥1,066 | ¥1,360 |
| June 2016 | ¥925 | ¥1,180 |
| May 2016 | ¥1,199 | ¥1,530 |
| April 2016 | ¥1,136 | ¥1,450 |
| March 2016 | ¥1,027 | ¥1,310 |
| February 2016 | ¥907 | ¥1,170 |
| January 2016 | ¥953 | ¥1,230 |
| December 2015 | ¥1,101 | ¥1,420 |
| November 2015 | ¥1,256 | ¥1,620 |
| October 2015 | ¥1,302 | ¥1,680 |
| September 2015 | ¥1,163 | ¥1,500 |
| August 2015 | ¥1,442 | ¥1,860 |
| July 2015 | ¥1,690 | ¥2,180 |
| June 2015 | ¥1,783 | ¥2,300 |
| May 2015 | ¥1,860 | ¥2,400 |
| April 2015 | ¥1,868 | ¥2,410 |
| March 2015 | ¥1,837 | ¥2,370 |
| February 2015 | ¥1,883 | ¥2,430 |
| January 2015 | ¥1,837 | ¥2,370 |
| December 2014 | ¥1,930 | ¥2,490 |
| November 2014 | ¥2,201 | ¥2,840 |
| October 2014 | ¥2,147 | ¥2,770 |
| September 2014 | ¥2,155 | ¥2,780 |
| August 2014 | ¥2,333 | ¥3,010 |
| July 2014 | ¥2,527 | ¥3,260 |
| June 2014 | ¥2,511 | ¥3,240 |
| May 2014 | ¥2,426 | ¥3,130 |
| April 2014 | ¥2,193 | ¥2,830 |
| March 2014 | ¥2,565 | ¥3,310 |
| February 2014 | ¥2,139 | ¥2,760 |
| January 2014 | ¥2,325 | ¥3,000 |
| December 2013 | ¥2,744 | ¥3,540 |
| November 2013 | ¥2,705 | ¥3,490 |
| October 2013 | ¥2,511 | ¥3,240 |
| September 2013 | ¥2,806 | ¥3,620 |
| August 2013 | ¥1,256 | ¥1,620 |
| July 2013 | ¥938 | ¥1,210 |
| June 2013 | ¥853 | ¥1,100 |
| May 2013 | ¥969 | ¥1,250 |
| April 2013 | ¥1,031 | ¥1,330 |
| March 2013 | ¥930 | ¥1,200 |
| February 2013 | ¥938 | ¥1,210 |
| January 2013 | ¥1,023 | ¥1,320 |
| December 2012 | ¥876 | ¥1,130 |
| November 2012 | ¥574 | ¥740 |
| October 2012 | ¥550 | ¥710 |
| September 2012 | ¥543 | ¥700 |
| August 2012 | ¥550 | ¥710 |
| July 2012 | ¥628 | ¥810 |
| June 2012 | ¥876 | ¥1,130 |
| May 2012 | ¥822 | ¥1,060 |
| April 2012 | ¥984 | ¥1,270 |
| March 2012 | ¥1,108 | ¥1,430 |
| February 2012 | ¥1,178 | ¥1,520 |
| January 2012 | ¥1,000 | ¥1,290 |
| December 2011 | ¥938 | ¥1,210 |
| November 2011 | ¥915 | ¥1,180 |
| October 2011 | ¥1,085 | ¥1,400 |
| September 2011 | ¥1,023 | ¥1,320 |
| August 2011 | ¥1,318 | ¥1,700 |
| July 2011 | ¥1,783 | ¥2,300 |
| June 2011 | ¥1,674 | ¥2,160 |
| May 2011 | ¥1,690 | ¥2,180 |
| April 2011 | ¥1,473 | ¥1,900 |
| March 2011 | ¥1,457 | ¥1,880 |
| February 2011 | ¥1,790 | ¥2,310 |
| January 2011 | ¥1,860 | ¥2,400 |
| December 2010 | ¥1,868 | ¥2,410 |
| November 2010 | ¥1,814 | ¥2,340 |
| October 2010 | ¥1,837 | ¥2,370 |
| September 2010 | ¥1,984 | ¥2,560 |
| August 2010 | ¥1,891 | ¥2,440 |
| July 2010 | ¥2,139 | ¥2,760 |
| June 2010 | ¥2,248 | ¥2,900 |
| May 2010 | ¥2,441 | ¥3,150 |
| April 2010 | ¥2,720 | ¥3,510 |
| March 2010 | ¥2,868 | ¥3,700 |
| February 2010 | ¥2,046 | ¥2,640 |
| January 2010 | ¥2,635 | ¥3,400 |
| December 2009 | ¥2,759 | ¥3,560 |
| November 2009 | ¥2,674 | ¥3,450 |
| October 2009 | ¥3,495 | ¥4,510 |
| September 2009 | ¥3,472 | ¥4,480 |
| August 2009 | ¥4,216 | ¥5,440 |
| July 2009 | ¥3,782 | ¥4,880 |
| June 2009 | ¥3,619 | ¥4,670 |
| May 2009 | ¥3,193 | ¥4,120 |
| April 2009 | ¥2,627 | ¥3,390 |
| March 2009 | ¥1,659 | ¥2,140 |
| February 2009 | ¥1,488 | ¥1,920 |
| January 2009 | ¥1,814 | ¥2,340 |
| December 2008 | ¥1,953 | ¥2,520 |
| November 2008 | ¥1,690 | ¥2,180 |
| October 2008 | ¥2,069 | ¥2,670 |
| September 2008 | ¥2,953 | ¥3,810 |
| August 2008 | ¥4,201 | ¥5,420 |
| July 2008 | ¥4,611 | ¥5,950 |
| June 2008 | ¥5,518 | ¥7,120 |
| May 2008 | ¥5,883 | ¥7,590 |
| April 2008 | ¥6,425 | ¥8,290 |
| March 2008 | ¥6,185 | ¥7,980 |
| February 2008 | ¥7,905 | ¥10,200 |
| January 2008 | ¥6,324 | ¥8,160 |
| December 2007 | ¥6,022 | ¥7,770 |
| November 2007 | ¥7,161 | ¥9,240 |
| October 2007 | ¥8,432 | ¥10,880 |
| September 2007 | ¥8,905 | ¥11,490 |
| August 2007 | ¥8,099 | ¥10,450 |
| July 2007 | ¥10,897 | ¥14,060 |
| June 2007 | ¥11,184 | ¥14,430 |
| May 2007 | ¥11,308 | ¥14,590 |
| April 2007 | ¥9,502 | ¥12,260 |
| March 2007 | ¥8,456 | ¥10,910 |
| February 2007 | ¥8,673 | ¥11,190 |
| January 2007 | ¥6,317 | ¥8,150 |
| December 2006 | ¥5,968 | ¥7,700 |
| November 2006 | ¥4,921 | ¥6,350 |
| October 2006 | ¥4,542 | ¥5,860 |
| September 2006 | ¥4,170 | ¥5,380 |
| August 2006 | ¥3,883 | ¥5,010 |
| July 2006 | ¥3,565 | ¥4,600 |
| June 2006 | ¥3,891 | ¥5,020 |
| May 2006 | ¥3,767 | ¥4,860 |
| April 2006 | ¥4,449 | ¥5,740 |
| March 2006 | ¥4,069 | ¥5,250 |
| February 2006 | ¥3,999 | ¥5,160 |
| January 2006 | ¥3,325 | ¥4,290 |
| December 2005 | ¥3,457 | ¥4,460 |
| November 2005 | ¥3,271 | ¥4,220 |
| October 2005 | ¥3,348 | ¥4,320 |
| September 2005 | ¥3,488 | ¥4,500 |
| August 2005 | ¥3,294 | ¥4,250 |
| July 2005 | ¥3,030 | ¥3,910 |
| June 2005 | ¥3,085 | ¥3,980 |
| May 2005 | ¥3,302 | ¥4,260 |
| April 2005 | ¥3,906 | ¥5,040 |
| March 2005 | ¥4,363 | ¥5,630 |
| February 2005 | ¥4,828 | ¥6,230 |
| January 2005 | ¥4,208 | ¥5,430 |
| December 2004 | ¥3,991 | ¥5,150 |
| November 2004 | ¥3,767 | ¥4,860 |
| October 2004 | ¥3,596 | ¥4,640 |
| September 2004 | ¥3,573 | ¥4,610 |
| August 2004 | ¥3,209 | ¥4,140 |
| July 2004 | ¥2,868 | ¥3,700 |
| June 2004 | ¥2,767 | ¥3,570 |
| May 2004 | ¥2,627 | ¥3,390 |
| April 2004 | ¥3,162 | ¥4,080 |
| March 2004 | ¥2,736 | ¥3,530 |
| February 2004 | ¥1,271 | ¥1,640 |
| January 2004 | ¥1,356 | ¥1,750 |
| December 2003 | ¥1,426 | ¥1,840 |
| November 2003 | ¥1,240 | ¥1,600 |
| October 2003 | ¥1,643 | ¥2,120 |
| September 2003 | ¥1,209 | ¥1,560 |
| August 2003 | ¥1,225 | ¥1,580 |
| July 2003 | ¥1,186 | ¥1,530 |
| June 2003 | ¥1,418 | ¥1,830 |
| May 2003 | ¥605 | ¥780 |
| April 2003 | ¥419 | ¥540 |
| March 2003 | ¥372 | ¥480 |
| February 2003 | ¥349 | ¥450 |
| January 2003 | ¥326 | ¥420 |
| December 2002 | ¥295 | ¥380 |
| November 2002 | ¥264 | ¥340 |
| October 2002 | ¥295 | ¥380 |
| September 2002 | ¥310 | ¥400 |
| August 2002 | ¥636 | ¥820 |
| July 2002 | ¥667 | ¥860 |
| June 2002 | ¥667 | ¥860 |
| May 2002 | ¥636 | ¥820 |
| April 2002 | ¥589 | ¥760 |
| March 2002 | ¥620 | ¥800 |
| February 2002 | ¥543 | ¥700 |
| January 2002 | ¥574 | ¥740 |
| December 2001 | ¥574 | ¥740 |
| November 2001 | ¥682 | ¥880 |
| October 2001 | ¥946 | ¥1,220 |
| September 2001 | ¥899 | ¥1,160 |
| August 2001 | ¥1,147 | ¥1,480 |
| July 2001 | ¥1,163 | ¥1,500 |
| June 2001 | ¥1,364 | ¥1,760 |
| May 2001 | ¥1,318 | ¥1,700 |
| April 2001 | ¥1,395 | ¥1,800 |
| March 2001 | ¥1,054 | ¥1,360 |
| February 2001 | ¥992 | ¥1,280 |
| January 2001 | ¥915 | ¥1,180 |
5480.T
Price: ¥4,560
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.39%
Payout Ratio: 19.59%
Payout Ratio Range:
Dividend Per Share: 200.00 JPY
Earnings Per Share: 1020.98 JPY
P/E Ratio: 3.11
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 66.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%