Nippon Yakin Kogyo Co., Ltd. - Price History
Monthly price history for 5480.T (Nippon Yakin Kogyo Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2023 | 4175.00 JPY | 4175.00 JPY |
| November 2023 | 4180.00 JPY | 4180.00 JPY |
| October 2023 | 3990.00 JPY | 3990.00 JPY |
| September 2023 | 4645.00 JPY | 4645.00 JPY |
| August 2023 | 4495.00 JPY | 4495.00 JPY |
| July 2023 | 4355.00 JPY | 4355.00 JPY |
| June 2023 | 4065.00 JPY | 4065.00 JPY |
| May 2023 | 3940.00 JPY | 3940.00 JPY |
| April 2023 | 3935.00 JPY | 3935.00 JPY |
| March 2023 | 4255.00 JPY | 4255.00 JPY |
| February 2023 | 4221.59 JPY | 4360.00 JPY |
| January 2023 | 4332.94 JPY | 4475.00 JPY |
| December 2022 | 4037.62 JPY | 4170.00 JPY |
| November 2022 | 4168.33 JPY | 4305.00 JPY |
| October 2022 | 2742.10 JPY | 2832.00 JPY |
| September 2022 | 2529.08 JPY | 2612.00 JPY |
| August 2022 | 2723.83 JPY | 2887.00 JPY |
| July 2022 | 2103.96 JPY | 2230.00 JPY |
| June 2022 | 1995.46 JPY | 2115.00 JPY |
| May 2022 | 2084.15 JPY | 2209.00 JPY |
| April 2022 | 2399.27 JPY | 2543.00 JPY |
| March 2022 | 2651.18 JPY | 2810.00 JPY |
| February 2022 | 2592.47 JPY | 2826.00 JPY |
| January 2022 | 2076.00 JPY | 2263.00 JPY |
| December 2021 | 2079.66 JPY | 2267.00 JPY |
| November 2021 | 1874.18 JPY | 2043.00 JPY |
| October 2021 | 2516.33 JPY | 2743.00 JPY |
| September 2021 | 2437.44 JPY | 2657.00 JPY |
| August 2021 | 2432.58 JPY | 2691.00 JPY |
| July 2021 | 2135.17 JPY | 2362.00 JPY |
| June 2021 | 2052.01 JPY | 2270.00 JPY |
| May 2021 | 2040.25 JPY | 2257.00 JPY |
| April 2021 | 1698.55 JPY | 1879.00 JPY |
| March 2021 | 1857.65 JPY | 2055.00 JPY |
| February 2021 | 1820.45 JPY | 2043.00 JPY |
| January 2021 | 1546.00 JPY | 1735.00 JPY |
| December 2020 | 1537.98 JPY | 1726.00 JPY |
| November 2020 | 1470.26 JPY | 1650.00 JPY |
| October 2020 | 1333.03 JPY | 1496.00 JPY |
| September 2020 | 1383.83 JPY | 1553.00 JPY |
| August 2020 | 1336.73 JPY | 1514.00 JPY |
| July 2020 | 1280.22 JPY | 1450.00 JPY |
| June 2020 | 1411.77 JPY | 1599.00 JPY |
| May 2020 | 1519.49 JPY | 1721.00 JPY |
| April 2020 | 1480.64 JPY | 1677.00 JPY |
| March 2020 | 1485.94 JPY | 1683.00 JPY |
| February 2020 | 1480.47 JPY | 1707.00 JPY |
| January 2020 | 1838.66 JPY | 2120.00 JPY |
| December 2019 | 2026.86 JPY | 2337.00 JPY |
| November 2019 | 2024.26 JPY | 2334.00 JPY |
| October 2019 | 2082.37 JPY | 2401.00 JPY |
| September 2019 | 1877.69 JPY | 2165.00 JPY |
| August 2019 | 1821.68 JPY | 2130.00 JPY |
| July 2019 | 1796.02 JPY | 2100.00 JPY |
| June 2019 | 1924.31 JPY | 2250.00 JPY |
| May 2019 | 1753.26 JPY | 2050.00 JPY |
| April 2019 | 2163.78 JPY | 2530.00 JPY |
| March 2019 | 2146.67 JPY | 2510.00 JPY |
| February 2019 | 2120.91 JPY | 2510.00 JPY |
| January 2019 | 2146.26 JPY | 2540.00 JPY |
| December 2018 | 1960.36 JPY | 2320.00 JPY |
| November 2018 | 2382.86 JPY | 2820.00 JPY |
| October 2018 | 2534.95 JPY | 3000.00 JPY |
| September 2018 | 2788.45 JPY | 3300.00 JPY |
| August 2018 | 3114.59 JPY | 3720.00 JPY |
| July 2018 | 3139.71 JPY | 3750.00 JPY |
| June 2018 | 2679.22 JPY | 3200.00 JPY |
| May 2018 | 2762.94 JPY | 3300.00 JPY |
| April 2018 | 2469.90 JPY | 2950.00 JPY |
| March 2018 | 2436.42 JPY | 2910.00 JPY |
| February 2018 | 2651.15 JPY | 3210.00 JPY |
| January 2018 | 2560.30 JPY | 3100.00 JPY |
| December 2017 | 2006.95 JPY | 2430.00 JPY |
| November 2017 | 1833.51 JPY | 2220.00 JPY |
| October 2017 | 2056.50 JPY | 2490.00 JPY |
| September 2017 | 1932.61 JPY | 2340.00 JPY |
| August 2017 | 1940.87 JPY | 2350.00 JPY |
| July 2017 | 1833.51 JPY | 2220.00 JPY |
| June 2017 | 1924.35 JPY | 2330.00 JPY |
| May 2017 | 1883.06 JPY | 2280.00 JPY |
| April 2017 | 1660.07 JPY | 2010.00 JPY |
| March 2017 | 1759.17 JPY | 2130.00 JPY |
| February 2017 | 1836.37 JPY | 2250.00 JPY |
| January 2017 | 1550.71 JPY | 1900.00 JPY |
| December 2016 | 1558.87 JPY | 1910.00 JPY |
| November 2016 | 1599.68 JPY | 1960.00 JPY |
| October 2016 | 1256.89 JPY | 1540.00 JPY |
| September 2016 | 1191.60 JPY | 1460.00 JPY |
| August 2016 | 1183.44 JPY | 1450.00 JPY |
| July 2016 | 1109.98 JPY | 1360.00 JPY |
| June 2016 | 963.07 JPY | 1180.00 JPY |
| May 2016 | 1248.73 JPY | 1530.00 JPY |
| April 2016 | 1183.44 JPY | 1450.00 JPY |
| March 2016 | 1069.17 JPY | 1310.00 JPY |
| February 2016 | 944.30 JPY | 1170.00 JPY |
| January 2016 | 992.73 JPY | 1230.00 JPY |
| December 2015 | 1146.08 JPY | 1420.00 JPY |
| November 2015 | 1307.49 JPY | 1620.00 JPY |
| October 2015 | 1355.92 JPY | 1680.00 JPY |
| September 2015 | 1210.64 JPY | 1500.00 JPY |
| August 2015 | 1501.20 JPY | 1860.00 JPY |
| July 2015 | 1759.47 JPY | 2180.00 JPY |
| June 2015 | 1856.32 JPY | 2300.00 JPY |
| May 2015 | 1937.03 JPY | 2400.00 JPY |
| April 2015 | 1945.10 JPY | 2410.00 JPY |
| March 2015 | 1912.82 JPY | 2370.00 JPY |
| February 2015 | 1961.24 JPY | 2430.00 JPY |
| January 2015 | 1912.82 JPY | 2370.00 JPY |
| December 2014 | 2009.67 JPY | 2490.00 JPY |
| November 2014 | 2292.15 JPY | 2840.00 JPY |
| October 2014 | 2235.65 JPY | 2770.00 JPY |
| September 2014 | 2243.73 JPY | 2780.00 JPY |
| August 2014 | 2429.36 JPY | 3010.00 JPY |
| July 2014 | 2631.13 JPY | 3260.00 JPY |
| June 2014 | 2614.99 JPY | 3240.00 JPY |
| May 2014 | 2526.21 JPY | 3130.00 JPY |
| April 2014 | 2284.08 JPY | 2830.00 JPY |
| March 2014 | 2671.49 JPY | 3310.00 JPY |
| February 2014 | 2227.58 JPY | 2760.00 JPY |
| January 2014 | 2421.29 JPY | 3000.00 JPY |
| December 2013 | 2857.12 JPY | 3540.00 JPY |
| November 2013 | 2816.76 JPY | 3490.00 JPY |
| October 2013 | 2614.99 JPY | 3240.00 JPY |
| September 2013 | 2921.69 JPY | 3620.00 JPY |
| August 2013 | 1307.49 JPY | 1620.00 JPY |
| July 2013 | 976.59 JPY | 1210.00 JPY |
| June 2013 | 887.80 JPY | 1100.00 JPY |
| May 2013 | 1008.87 JPY | 1250.00 JPY |
| April 2013 | 1073.44 JPY | 1330.00 JPY |
| March 2013 | 968.51 JPY | 1200.00 JPY |
| February 2013 | 976.59 JPY | 1210.00 JPY |
| January 2013 | 1065.37 JPY | 1320.00 JPY |
| December 2012 | 912.02 JPY | 1130.00 JPY |
| November 2012 | 597.25 JPY | 740.00 JPY |
| October 2012 | 573.04 JPY | 710.00 JPY |
| September 2012 | 564.97 JPY | 700.00 JPY |
| August 2012 | 573.04 JPY | 710.00 JPY |
| July 2012 | 653.75 JPY | 810.00 JPY |
| June 2012 | 912.02 JPY | 1130.00 JPY |
| May 2012 | 855.52 JPY | 1060.00 JPY |
| April 2012 | 1025.01 JPY | 1270.00 JPY |
| March 2012 | 1154.15 JPY | 1430.00 JPY |
| February 2012 | 1226.78 JPY | 1520.00 JPY |
| January 2012 | 1041.15 JPY | 1290.00 JPY |
| December 2011 | 976.59 JPY | 1210.00 JPY |
| November 2011 | 952.37 JPY | 1180.00 JPY |
| October 2011 | 1129.93 JPY | 1400.00 JPY |
| September 2011 | 1065.37 JPY | 1320.00 JPY |
| August 2011 | 1372.06 JPY | 1700.00 JPY |
| July 2011 | 1856.32 JPY | 2300.00 JPY |
| June 2011 | 1743.33 JPY | 2160.00 JPY |
| May 2011 | 1759.47 JPY | 2180.00 JPY |
| April 2011 | 1533.48 JPY | 1900.00 JPY |
| March 2011 | 1517.34 JPY | 1880.00 JPY |
| February 2011 | 1864.39 JPY | 2310.00 JPY |
| January 2011 | 1937.03 JPY | 2400.00 JPY |
| December 2010 | 1945.10 JPY | 2410.00 JPY |
| November 2010 | 1888.60 JPY | 2340.00 JPY |
| October 2010 | 1912.82 JPY | 2370.00 JPY |
| September 2010 | 2066.16 JPY | 2560.00 JPY |
| August 2010 | 1969.31 JPY | 2440.00 JPY |
| July 2010 | 2227.58 JPY | 2760.00 JPY |
| June 2010 | 2340.58 JPY | 2900.00 JPY |
| May 2010 | 2542.35 JPY | 3150.00 JPY |
| April 2010 | 2832.91 JPY | 3510.00 JPY |
| March 2010 | 2986.25 JPY | 3700.00 JPY |
| February 2010 | 2130.73 JPY | 2640.00 JPY |
| January 2010 | 2744.12 JPY | 3400.00 JPY |
| December 2009 | 2873.26 JPY | 3560.00 JPY |
| November 2009 | 2784.48 JPY | 3450.00 JPY |
| October 2009 | 3640.00 JPY | 4510.00 JPY |
| September 2009 | 3615.79 JPY | 4480.00 JPY |
| August 2009 | 4390.60 JPY | 5440.00 JPY |
| July 2009 | 3938.63 JPY | 4880.00 JPY |
| June 2009 | 3769.14 JPY | 4670.00 JPY |
| May 2009 | 3325.23 JPY | 4120.00 JPY |
| April 2009 | 2736.05 JPY | 3390.00 JPY |
| March 2009 | 1727.18 JPY | 2140.00 JPY |
| February 2009 | 1549.62 JPY | 1920.00 JPY |
| January 2009 | 1888.60 JPY | 2340.00 JPY |
| December 2008 | 2033.88 JPY | 2520.00 JPY |
| November 2008 | 1759.47 JPY | 2180.00 JPY |
| October 2008 | 2154.94 JPY | 2670.00 JPY |
| September 2008 | 3075.03 JPY | 3810.00 JPY |
| August 2008 | 4374.46 JPY | 5420.00 JPY |
| July 2008 | 4802.22 JPY | 5950.00 JPY |
| June 2008 | 5746.52 JPY | 7120.00 JPY |
| May 2008 | 6125.85 JPY | 7590.00 JPY |
| April 2008 | 6690.82 JPY | 8290.00 JPY |
| March 2008 | 6440.62 JPY | 7980.00 JPY |
| February 2008 | 8232.37 JPY | 10200.00 JPY |
| January 2008 | 6585.90 JPY | 8160.00 JPY |
| December 2007 | 6271.13 JPY | 7770.00 JPY |
| November 2007 | 7457.56 JPY | 9240.00 JPY |
| October 2007 | 8781.20 JPY | 10880.00 JPY |
| September 2007 | 9273.52 JPY | 11490.00 JPY |
| August 2007 | 8434.15 JPY | 10450.00 JPY |
| July 2007 | 11347.76 JPY | 14060.00 JPY |
| June 2007 | 11646.39 JPY | 14430.00 JPY |
| May 2007 | 11775.52 JPY | 14590.00 JPY |
| April 2007 | 9894.99 JPY | 12260.00 JPY |
| March 2007 | 8805.41 JPY | 10910.00 JPY |
| February 2007 | 9031.40 JPY | 11190.00 JPY |
| January 2007 | 6577.83 JPY | 8150.00 JPY |
| December 2006 | 6214.63 JPY | 7700.00 JPY |
| November 2006 | 5125.06 JPY | 6350.00 JPY |
| October 2006 | 4729.58 JPY | 5860.00 JPY |
| September 2006 | 4342.17 JPY | 5380.00 JPY |
| August 2006 | 4043.55 JPY | 5010.00 JPY |
| July 2006 | 3712.64 JPY | 4600.00 JPY |
| June 2006 | 4051.62 JPY | 5020.00 JPY |
| May 2006 | 3922.48 JPY | 4860.00 JPY |
| April 2006 | 4632.73 JPY | 5740.00 JPY |
| March 2006 | 4237.25 JPY | 5250.00 JPY |
| February 2006 | 4164.61 JPY | 5160.00 JPY |
| January 2006 | 3462.44 JPY | 4290.00 JPY |
| December 2005 | 3599.65 JPY | 4460.00 JPY |
| November 2005 | 3405.94 JPY | 4220.00 JPY |
| October 2005 | 3486.65 JPY | 4320.00 JPY |
| September 2005 | 3631.93 JPY | 4500.00 JPY |
| August 2005 | 3430.15 JPY | 4250.00 JPY |
| July 2005 | 3155.74 JPY | 3910.00 JPY |
| June 2005 | 3212.24 JPY | 3980.00 JPY |
| May 2005 | 3438.23 JPY | 4260.00 JPY |
| April 2005 | 4067.76 JPY | 5040.00 JPY |
| March 2005 | 4543.95 JPY | 5630.00 JPY |
| February 2005 | 5028.20 JPY | 6230.00 JPY |
| January 2005 | 4382.53 JPY | 5430.00 JPY |
| December 2004 | 4156.54 JPY | 5150.00 JPY |
| November 2004 | 3922.48 JPY | 4860.00 JPY |
| October 2004 | 3744.92 JPY | 4640.00 JPY |
| September 2004 | 3720.71 JPY | 4610.00 JPY |
| August 2004 | 3341.37 JPY | 4140.00 JPY |
| July 2004 | 2986.25 JPY | 3700.00 JPY |
| June 2004 | 2881.33 JPY | 3570.00 JPY |
| May 2004 | 2736.05 JPY | 3390.00 JPY |
| April 2004 | 3292.95 JPY | 4080.00 JPY |
| March 2004 | 2849.05 JPY | 3530.00 JPY |
| February 2004 | 1323.64 JPY | 1640.00 JPY |
| January 2004 | 1412.42 JPY | 1750.00 JPY |
| December 2003 | 1485.06 JPY | 1840.00 JPY |
| November 2003 | 1291.35 JPY | 1600.00 JPY |
| October 2003 | 1711.04 JPY | 2120.00 JPY |
| September 2003 | 1259.07 JPY | 1560.00 JPY |
| August 2003 | 1275.21 JPY | 1580.00 JPY |
| July 2003 | 1234.86 JPY | 1530.00 JPY |
| June 2003 | 1476.98 JPY | 1830.00 JPY |
| May 2003 | 629.53 JPY | 780.00 JPY |
| April 2003 | 435.83 JPY | 540.00 JPY |
| March 2003 | 387.41 JPY | 480.00 JPY |
| February 2003 | 363.19 JPY | 450.00 JPY |
| January 2003 | 338.98 JPY | 420.00 JPY |
| December 2002 | 306.70 JPY | 380.00 JPY |
| November 2002 | 274.41 JPY | 340.00 JPY |
| October 2002 | 306.70 JPY | 380.00 JPY |
| September 2002 | 322.84 JPY | 400.00 JPY |
| August 2002 | 661.82 JPY | 820.00 JPY |
| July 2002 | 694.10 JPY | 860.00 JPY |
| June 2002 | 694.10 JPY | 860.00 JPY |
| May 2002 | 661.82 JPY | 820.00 JPY |
| April 2002 | 613.39 JPY | 760.00 JPY |
| March 2002 | 645.68 JPY | 800.00 JPY |
| February 2002 | 564.97 JPY | 700.00 JPY |
| January 2002 | 597.25 JPY | 740.00 JPY |
| December 2001 | 597.25 JPY | 740.00 JPY |
| November 2001 | 710.24 JPY | 880.00 JPY |
| October 2001 | 984.66 JPY | 1220.00 JPY |
| September 2001 | 936.23 JPY | 1160.00 JPY |
| August 2001 | 1194.50 JPY | 1480.00 JPY |
| July 2001 | 1210.64 JPY | 1500.00 JPY |
| June 2001 | 1420.49 JPY | 1760.00 JPY |
| May 2001 | 1372.06 JPY | 1700.00 JPY |
| April 2001 | 1452.77 JPY | 1800.00 JPY |
| March 2001 | 1097.65 JPY | 1360.00 JPY |
| February 2001 | 1033.08 JPY | 1280.00 JPY |
| January 2001 | 952.37 JPY | 1180.00 JPY |
5480.T
Price: 4175.00JPY
52 week price:
Dividend Yield: 4.76%
5-year range yield:
Forward Dividend Yield: 4.79%
Payout Ratio: 19.94%
Payout Ratio Range:
Dividend Per Share: 200.00 JPY
Earnings Per Share: 1003.20 JPY
P/E Ratio: 3.06
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 60.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%