NIPPON YAKIN KOGYO CO ( 5480.T) - Price History
Monthly price history for 5480.T (NIPPON YAKIN KOGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | ¥3,880 | ¥3,880 |
| November 2024 | ¥3,860 | ¥3,860 |
| October 2024 | ¥4,240 | ¥4,240 |
| September 2024 | ¥4,530 | ¥4,530 |
| August 2024 | ¥4,415 | ¥4,510 |
| July 2024 | ¥4,855 | ¥4,960 |
| June 2024 | ¥4,473 | ¥4,570 |
| May 2024 | ¥4,796 | ¥4,900 |
| April 2024 | ¥4,581 | ¥4,680 |
| March 2024 | ¥4,708 | ¥4,810 |
| February 2024 | ¥4,508 | ¥4,700 |
| January 2024 | ¥4,589 | ¥4,785 |
| December 2023 | ¥4,043 | ¥4,215 |
| November 2023 | ¥4,009 | ¥4,180 |
| October 2023 | ¥3,827 | ¥3,990 |
| September 2023 | ¥4,455 | ¥4,645 |
| August 2023 | ¥4,225 | ¥4,495 |
| July 2023 | ¥4,094 | ¥4,355 |
| June 2023 | ¥3,821 | ¥4,065 |
| May 2023 | ¥3,704 | ¥3,940 |
| April 2023 | ¥3,699 | ¥3,935 |
| March 2023 | ¥4,000 | ¥4,255 |
| February 2023 | ¥3,968 | ¥4,360 |
| January 2023 | ¥4,073 | ¥4,475 |
| December 2022 | ¥3,795 | ¥4,170 |
| November 2022 | ¥3,918 | ¥4,305 |
| October 2022 | ¥2,578 | ¥2,832 |
| September 2022 | ¥2,377 | ¥2,612 |
| August 2022 | ¥2,560 | ¥2,887 |
| July 2022 | ¥1,978 | ¥2,230 |
| June 2022 | ¥1,876 | ¥2,115 |
| May 2022 | ¥1,959 | ¥2,209 |
| April 2022 | ¥2,255 | ¥2,543 |
| March 2022 | ¥2,492 | ¥2,810 |
| February 2022 | ¥2,437 | ¥2,826 |
| January 2022 | ¥1,951 | ¥2,263 |
| December 2021 | ¥1,955 | ¥2,267 |
| November 2021 | ¥1,762 | ¥2,043 |
| October 2021 | ¥2,365 | ¥2,743 |
| September 2021 | ¥2,291 | ¥2,657 |
| August 2021 | ¥2,287 | ¥2,691 |
| July 2021 | ¥2,007 | ¥2,362 |
| June 2021 | ¥1,929 | ¥2,270 |
| May 2021 | ¥1,918 | ¥2,257 |
| April 2021 | ¥1,597 | ¥1,879 |
| March 2021 | ¥1,746 | ¥2,055 |
| February 2021 | ¥1,711 | ¥2,043 |
| January 2021 | ¥1,453 | ¥1,735 |
| December 2020 | ¥1,446 | ¥1,726 |
| November 2020 | ¥1,382 | ¥1,650 |
| October 2020 | ¥1,253 | ¥1,496 |
| September 2020 | ¥1,301 | ¥1,553 |
| August 2020 | ¥1,256 | ¥1,514 |
| July 2020 | ¥1,203 | ¥1,450 |
| June 2020 | ¥1,327 | ¥1,599 |
| May 2020 | ¥1,428 | ¥1,721 |
| April 2020 | ¥1,392 | ¥1,677 |
| March 2020 | ¥1,397 | ¥1,683 |
| February 2020 | ¥1,392 | ¥1,707 |
| January 2020 | ¥1,728 | ¥2,120 |
| December 2019 | ¥1,905 | ¥2,337 |
| November 2019 | ¥1,903 | ¥2,334 |
| October 2019 | ¥1,957 | ¥2,401 |
| September 2019 | ¥1,765 | ¥2,165 |
| August 2019 | ¥1,712 | ¥2,130 |
| July 2019 | ¥1,688 | ¥2,100 |
| June 2019 | ¥1,809 | ¥2,250 |
| May 2019 | ¥1,648 | ¥2,050 |
| April 2019 | ¥2,034 | ¥2,530 |
| March 2019 | ¥2,018 | ¥2,510 |
| February 2019 | ¥1,994 | ¥2,510 |
| January 2019 | ¥2,017 | ¥2,540 |
| December 2018 | ¥1,843 | ¥2,320 |
| November 2018 | ¥2,240 | ¥2,820 |
| October 2018 | ¥2,383 | ¥3,000 |
| September 2018 | ¥2,621 | ¥3,300 |
| August 2018 | ¥2,928 | ¥3,720 |
| July 2018 | ¥2,951 | ¥3,750 |
| June 2018 | ¥2,518 | ¥3,200 |
| May 2018 | ¥2,597 | ¥3,300 |
| April 2018 | ¥2,322 | ¥2,950 |
| March 2018 | ¥2,290 | ¥2,910 |
| February 2018 | ¥2,492 | ¥3,210 |
| January 2018 | ¥2,407 | ¥3,100 |
| December 2017 | ¥1,886 | ¥2,430 |
| November 2017 | ¥1,723 | ¥2,220 |
| October 2017 | ¥1,933 | ¥2,490 |
| September 2017 | ¥1,817 | ¥2,340 |
| August 2017 | ¥1,824 | ¥2,350 |
| July 2017 | ¥1,723 | ¥2,220 |
| June 2017 | ¥1,809 | ¥2,330 |
| May 2017 | ¥1,770 | ¥2,280 |
| April 2017 | ¥1,560 | ¥2,010 |
| March 2017 | ¥1,654 | ¥2,130 |
| February 2017 | ¥1,726 | ¥2,250 |
| January 2017 | ¥1,458 | ¥1,900 |
| December 2016 | ¥1,465 | ¥1,910 |
| November 2016 | ¥1,504 | ¥1,960 |
| October 2016 | ¥1,181 | ¥1,540 |
| September 2016 | ¥1,120 | ¥1,460 |
| August 2016 | ¥1,112 | ¥1,450 |
| July 2016 | ¥1,043 | ¥1,360 |
| June 2016 | ¥905 | ¥1,180 |
| May 2016 | ¥1,174 | ¥1,530 |
| April 2016 | ¥1,112 | ¥1,450 |
| March 2016 | ¥1,005 | ¥1,310 |
| February 2016 | ¥888 | ¥1,170 |
| January 2016 | ¥933 | ¥1,230 |
| December 2015 | ¥1,077 | ¥1,420 |
| November 2015 | ¥1,229 | ¥1,620 |
| October 2015 | ¥1,275 | ¥1,680 |
| September 2015 | ¥1,138 | ¥1,500 |
| August 2015 | ¥1,411 | ¥1,860 |
| July 2015 | ¥1,654 | ¥2,180 |
| June 2015 | ¥1,745 | ¥2,300 |
| May 2015 | ¥1,821 | ¥2,400 |
| April 2015 | ¥1,828 | ¥2,410 |
| March 2015 | ¥1,798 | ¥2,370 |
| February 2015 | ¥1,844 | ¥2,430 |
| January 2015 | ¥1,798 | ¥2,370 |
| December 2014 | ¥1,889 | ¥2,490 |
| November 2014 | ¥2,155 | ¥2,840 |
| October 2014 | ¥2,101 | ¥2,770 |
| September 2014 | ¥2,109 | ¥2,780 |
| August 2014 | ¥2,284 | ¥3,010 |
| July 2014 | ¥2,473 | ¥3,260 |
| June 2014 | ¥2,458 | ¥3,240 |
| May 2014 | ¥2,375 | ¥3,130 |
| April 2014 | ¥2,147 | ¥2,830 |
| March 2014 | ¥2,511 | ¥3,310 |
| February 2014 | ¥2,094 | ¥2,760 |
| January 2014 | ¥2,276 | ¥3,000 |
| December 2013 | ¥2,686 | ¥3,540 |
| November 2013 | ¥2,648 | ¥3,490 |
| October 2013 | ¥2,458 | ¥3,240 |
| September 2013 | ¥2,746 | ¥3,620 |
| August 2013 | ¥1,229 | ¥1,620 |
| July 2013 | ¥918 | ¥1,210 |
| June 2013 | ¥835 | ¥1,100 |
| May 2013 | ¥948 | ¥1,250 |
| April 2013 | ¥1,009 | ¥1,330 |
| March 2013 | ¥910 | ¥1,200 |
| February 2013 | ¥918 | ¥1,210 |
| January 2013 | ¥1,001 | ¥1,320 |
| December 2012 | ¥857 | ¥1,130 |
| November 2012 | ¥561 | ¥740 |
| October 2012 | ¥539 | ¥710 |
| September 2012 | ¥531 | ¥700 |
| August 2012 | ¥539 | ¥710 |
| July 2012 | ¥615 | ¥810 |
| June 2012 | ¥857 | ¥1,130 |
| May 2012 | ¥804 | ¥1,060 |
| April 2012 | ¥963 | ¥1,270 |
| March 2012 | ¥1,085 | ¥1,430 |
| February 2012 | ¥1,153 | ¥1,520 |
| January 2012 | ¥979 | ¥1,290 |
| December 2011 | ¥918 | ¥1,210 |
| November 2011 | ¥895 | ¥1,180 |
| October 2011 | ¥1,062 | ¥1,400 |
| September 2011 | ¥1,001 | ¥1,320 |
| August 2011 | ¥1,290 | ¥1,700 |
| July 2011 | ¥1,745 | ¥2,300 |
| June 2011 | ¥1,639 | ¥2,160 |
| May 2011 | ¥1,654 | ¥2,180 |
| April 2011 | ¥1,441 | ¥1,900 |
| March 2011 | ¥1,426 | ¥1,880 |
| February 2011 | ¥1,752 | ¥2,310 |
| January 2011 | ¥1,821 | ¥2,400 |
| December 2010 | ¥1,828 | ¥2,410 |
| November 2010 | ¥1,775 | ¥2,340 |
| October 2010 | ¥1,798 | ¥2,370 |
| September 2010 | ¥1,942 | ¥2,560 |
| August 2010 | ¥1,851 | ¥2,440 |
| July 2010 | ¥2,094 | ¥2,760 |
| June 2010 | ¥2,200 | ¥2,900 |
| May 2010 | ¥2,390 | ¥3,150 |
| April 2010 | ¥2,663 | ¥3,510 |
| March 2010 | ¥2,807 | ¥3,700 |
| February 2010 | ¥2,003 | ¥2,640 |
| January 2010 | ¥2,579 | ¥3,400 |
| December 2009 | ¥2,701 | ¥3,560 |
| November 2009 | ¥2,617 | ¥3,450 |
| October 2009 | ¥3,422 | ¥4,510 |
| September 2009 | ¥3,399 | ¥4,480 |
| August 2009 | ¥4,127 | ¥5,440 |
| July 2009 | ¥3,702 | ¥4,880 |
| June 2009 | ¥3,543 | ¥4,670 |
| May 2009 | ¥3,126 | ¥4,120 |
| April 2009 | ¥2,572 | ¥3,390 |
| March 2009 | ¥1,624 | ¥2,140 |
| February 2009 | ¥1,457 | ¥1,920 |
| January 2009 | ¥1,775 | ¥2,340 |
| December 2008 | ¥1,912 | ¥2,520 |
| November 2008 | ¥1,654 | ¥2,180 |
| October 2008 | ¥2,026 | ¥2,670 |
| September 2008 | ¥2,890 | ¥3,810 |
| August 2008 | ¥4,112 | ¥5,420 |
| July 2008 | ¥4,514 | ¥5,950 |
| June 2008 | ¥5,402 | ¥7,120 |
| May 2008 | ¥5,758 | ¥7,590 |
| April 2008 | ¥6,289 | ¥8,290 |
| March 2008 | ¥6,054 | ¥7,980 |
| February 2008 | ¥7,738 | ¥10,200 |
| January 2008 | ¥6,191 | ¥8,160 |
| December 2007 | ¥5,895 | ¥7,770 |
| November 2007 | ¥7,010 | ¥9,240 |
| October 2007 | ¥8,254 | ¥10,880 |
| September 2007 | ¥8,717 | ¥11,490 |
| August 2007 | ¥7,928 | ¥10,450 |
| July 2007 | ¥10,667 | ¥14,060 |
| June 2007 | ¥10,947 | ¥14,430 |
| May 2007 | ¥11,069 | ¥14,590 |
| April 2007 | ¥9,301 | ¥12,260 |
| March 2007 | ¥8,277 | ¥10,910 |
| February 2007 | ¥8,489 | ¥11,190 |
| January 2007 | ¥6,183 | ¥8,150 |
| December 2006 | ¥5,842 | ¥7,700 |
| November 2006 | ¥4,817 | ¥6,350 |
| October 2006 | ¥4,446 | ¥5,860 |
| September 2006 | ¥4,082 | ¥5,380 |
| August 2006 | ¥3,801 | ¥5,010 |
| July 2006 | ¥3,490 | ¥4,600 |
| June 2006 | ¥3,808 | ¥5,020 |
| May 2006 | ¥3,687 | ¥4,860 |
| April 2006 | ¥4,355 | ¥5,740 |
| March 2006 | ¥3,983 | ¥5,250 |
| February 2006 | ¥3,915 | ¥5,160 |
| January 2006 | ¥3,255 | ¥4,290 |
| December 2005 | ¥3,384 | ¥4,460 |
| November 2005 | ¥3,202 | ¥4,220 |
| October 2005 | ¥3,277 | ¥4,320 |
| September 2005 | ¥3,414 | ¥4,500 |
| August 2005 | ¥3,224 | ¥4,250 |
| July 2005 | ¥2,966 | ¥3,910 |
| June 2005 | ¥3,019 | ¥3,980 |
| May 2005 | ¥3,232 | ¥4,260 |
| April 2005 | ¥3,824 | ¥5,040 |
| March 2005 | ¥4,271 | ¥5,630 |
| February 2005 | ¥4,726 | ¥6,230 |
| January 2005 | ¥4,119 | ¥5,430 |
| December 2004 | ¥3,907 | ¥5,150 |
| November 2004 | ¥3,687 | ¥4,860 |
| October 2004 | ¥3,520 | ¥4,640 |
| September 2004 | ¥3,497 | ¥4,610 |
| August 2004 | ¥3,141 | ¥4,140 |
| July 2004 | ¥2,807 | ¥3,700 |
| June 2004 | ¥2,708 | ¥3,570 |
| May 2004 | ¥2,572 | ¥3,390 |
| April 2004 | ¥3,095 | ¥4,080 |
| March 2004 | ¥2,678 | ¥3,530 |
| February 2004 | ¥1,244 | ¥1,640 |
| January 2004 | ¥1,328 | ¥1,750 |
| December 2003 | ¥1,396 | ¥1,840 |
| November 2003 | ¥1,214 | ¥1,600 |
| October 2003 | ¥1,608 | ¥2,120 |
| September 2003 | ¥1,183 | ¥1,560 |
| August 2003 | ¥1,199 | ¥1,580 |
| July 2003 | ¥1,161 | ¥1,530 |
| June 2003 | ¥1,388 | ¥1,830 |
| May 2003 | ¥592 | ¥780 |
| April 2003 | ¥410 | ¥540 |
| March 2003 | ¥364 | ¥480 |
| February 2003 | ¥341 | ¥450 |
| January 2003 | ¥319 | ¥420 |
| December 2002 | ¥288 | ¥380 |
| November 2002 | ¥258 | ¥340 |
| October 2002 | ¥288 | ¥380 |
| September 2002 | ¥303 | ¥400 |
| August 2002 | ¥622 | ¥820 |
| July 2002 | ¥652 | ¥860 |
| June 2002 | ¥652 | ¥860 |
| May 2002 | ¥622 | ¥820 |
| April 2002 | ¥577 | ¥760 |
| March 2002 | ¥607 | ¥800 |
| February 2002 | ¥531 | ¥700 |
| January 2002 | ¥561 | ¥740 |
| December 2001 | ¥561 | ¥740 |
| November 2001 | ¥668 | ¥880 |
| October 2001 | ¥926 | ¥1,220 |
| September 2001 | ¥880 | ¥1,160 |
| August 2001 | ¥1,123 | ¥1,480 |
| July 2001 | ¥1,138 | ¥1,500 |
| June 2001 | ¥1,335 | ¥1,760 |
| May 2001 | ¥1,290 | ¥1,700 |
| April 2001 | ¥1,366 | ¥1,800 |
| March 2001 | ¥1,032 | ¥1,360 |
| February 2001 | ¥971 | ¥1,280 |
| January 2001 | ¥895 | ¥1,180 |
5480.T
Price: ¥3,880
52 week price:
Dividend Yield: 2.54%
5-year range yield:
Forward Dividend Yield: 5.14%
Payout Ratio: 21.42%
Dividend Per Share: 200.00 JPY
Earnings Per Share: 724.30 JPY
P/E Ratio: 5.38
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 54.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%