SANYO SPECIAL STEEL CO LTD - Price History
Monthly price history for 5481.T (SANYO SPECIAL STEEL CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,151 | ¥2,151 |
| April 2024 | ¥2,144 | ¥2,144 |
| March 2024 | ¥2,253 | ¥2,253 |
| February 2024 | ¥2,227 | ¥2,257 |
| January 2024 | ¥2,521 | ¥2,555 |
| December 2023 | ¥2,601 | ¥2,636 |
| November 2023 | ¥2,582 | ¥2,616 |
| October 2023 | ¥2,510 | ¥2,543 |
| September 2023 | ¥2,907 | ¥2,946 |
| August 2023 | ¥2,718 | ¥2,786 |
| July 2023 | ¥2,781 | ¥2,851 |
| June 2023 | ¥2,768 | ¥2,837 |
| May 2023 | ¥2,452 | ¥2,513 |
| April 2023 | ¥2,334 | ¥2,393 |
| March 2023 | ¥2,392 | ¥2,452 |
| February 2023 | ¥2,506 | ¥2,618 |
| January 2023 | ¥2,373 | ¥2,479 |
| December 2022 | ¥2,068 | ¥2,161 |
| November 2022 | ¥2,118 | ¥2,213 |
| October 2022 | ¥1,831 | ¥1,913 |
| September 2022 | ¥1,790 | ¥1,870 |
| August 2022 | ¥1,956 | ¥2,104 |
| July 2022 | ¥1,877 | ¥2,019 |
| June 2022 | ¥1,827 | ¥1,965 |
| May 2022 | ¥1,953 | ¥2,101 |
| April 2022 | ¥1,856 | ¥1,996 |
| March 2022 | ¥1,974 | ¥2,123 |
| February 2022 | ¥1,935 | ¥2,126 |
| January 2022 | ¥1,947 | ¥2,139 |
| December 2021 | ¥1,852 | ¥2,035 |
| November 2021 | ¥1,654 | ¥1,818 |
| October 2021 | ¥1,705 | ¥1,873 |
| September 2021 | ¥1,638 | ¥1,800 |
| August 2021 | ¥1,611 | ¥1,815 |
| July 2021 | ¥1,621 | ¥1,826 |
| June 2021 | ¥1,431 | ¥1,612 |
| May 2021 | ¥1,429 | ¥1,610 |
| April 2021 | ¥1,469 | ¥1,654 |
| March 2021 | ¥1,450 | ¥1,633 |
| February 2021 | ¥1,500 | ¥1,690 |
| January 2021 | ¥1,294 | ¥1,457 |
| December 2020 | ¥1,138 | ¥1,282 |
| November 2020 | ¥1,110 | ¥1,250 |
| October 2020 | ¥903 | ¥1,017 |
| September 2020 | ¥890 | ¥1,002 |
| August 2020 | ¥818 | ¥921 |
| July 2020 | ¥668 | ¥752 |
| June 2020 | ¥785 | ¥884 |
| May 2020 | ¥873 | ¥983 |
| April 2020 | ¥844 | ¥951 |
| March 2020 | ¥859 | ¥968 |
| February 2020 | ¥1,034 | ¥1,175 |
| January 2020 | ¥1,321 | ¥1,502 |
| December 2019 | ¥1,390 | ¥1,580 |
| November 2019 | ¥1,320 | ¥1,501 |
| October 2019 | ¥1,215 | ¥1,381 |
| September 2019 | ¥1,266 | ¥1,439 |
| August 2019 | ¥1,204 | ¥1,383 |
| July 2019 | ¥1,307 | ¥1,501 |
| June 2019 | ¥1,297 | ¥1,490 |
| May 2019 | ¥1,284 | ¥1,475 |
| April 2019 | ¥1,936 | ¥2,224 |
| March 2019 | ¥1,975 | ¥2,269 |
| February 2019 | ¥2,179 | ¥2,529 |
| January 2019 | ¥2,027 | ¥2,352 |
| December 2018 | ¥2,005 | ¥2,327 |
| November 2018 | ¥2,223 | ¥2,580 |
| October 2018 | ¥2,236 | ¥2,595 |
| September 2018 | ¥2,389 | ¥2,773 |
| August 2018 | ¥2,172 | ¥2,563 |
| July 2018 | ¥2,450 | ¥2,892 |
| June 2018 | ¥2,241 | ¥2,645 |
| May 2018 | ¥2,372 | ¥2,799 |
| April 2018 | ¥2,363 | ¥2,789 |
| March 2018 | ¥2,262 | ¥2,670 |
| February 2018 | ¥1,989 | ¥2,369 |
| January 2018 | ¥2,318 | ¥2,761 |
| December 2017 | ¥2,423 | ¥2,887 |
| November 2017 | ¥2,392 | ¥2,850 |
| October 2017 | ¥2,435 | ¥2,901 |
| September 2017 | ¥2,420 | ¥2,883 |
| August 2017 | ¥2,487 | ¥2,970 |
| July 2017 | ¥2,806 | ¥3,350 |
| June 2017 | ¥2,663 | ¥3,180 |
| May 2017 | ¥2,433 | ¥2,905 |
| April 2017 | ¥2,567 | ¥3,065 |
| March 2017 | ¥2,475 | ¥2,955 |
| February 2017 | ¥2,527 | ¥3,055 |
| January 2017 | ¥2,478 | ¥2,995 |
| December 2016 | ¥2,292 | ¥2,770 |
| November 2016 | ¥2,370 | ¥2,865 |
| October 2016 | ¥2,225 | ¥2,690 |
| September 2016 | ¥2,333 | ¥2,820 |
| August 2016 | ¥2,317 | ¥2,825 |
| July 2016 | ¥2,263 | ¥2,760 |
| June 2016 | ¥1,862 | ¥2,270 |
| May 2016 | ¥2,058 | ¥2,510 |
| April 2016 | ¥2,062 | ¥2,515 |
| March 2016 | ¥2,108 | ¥2,570 |
| February 2016 | ¥2,137 | ¥2,635 |
| January 2016 | ¥2,352 | ¥2,900 |
| December 2015 | ¥2,340 | ¥2,885 |
| November 2015 | ¥2,336 | ¥2,880 |
| October 2015 | ¥2,031 | ¥2,505 |
| September 2015 | ¥1,837 | ¥2,265 |
| August 2015 | ¥1,937 | ¥2,420 |
| July 2015 | ¥2,181 | ¥2,725 |
| June 2015 | ¥2,281 | ¥2,850 |
| May 2015 | ¥2,358 | ¥2,945 |
| April 2015 | ¥2,330 | ¥2,910 |
| March 2015 | ¥2,017 | ¥2,520 |
| February 2015 | ¥1,882 | ¥2,385 |
| January 2015 | ¥1,570 | ¥1,990 |
| December 2014 | ¥1,594 | ¥2,020 |
| November 2014 | ¥1,448 | ¥1,835 |
| October 2014 | ¥1,491 | ¥1,890 |
| September 2014 | ¥1,598 | ¥2,025 |
| August 2014 | ¥1,676 | ¥2,140 |
| July 2014 | ¥1,837 | ¥2,345 |
| June 2014 | ¥1,841 | ¥2,350 |
| May 2014 | ¥1,606 | ¥2,050 |
| April 2014 | ¥1,559 | ¥1,990 |
| March 2014 | ¥1,696 | ¥2,165 |
| February 2014 | ¥1,629 | ¥2,090 |
| January 2014 | ¥1,793 | ¥2,300 |
| December 2013 | ¥2,000 | ¥2,565 |
| November 2013 | ¥1,898 | ¥2,435 |
| October 2013 | ¥2,058 | ¥2,640 |
| September 2013 | ¥1,992 | ¥2,555 |
| August 2013 | ¥1,686 | ¥2,175 |
| July 2013 | ¥1,810 | ¥2,335 |
| June 2013 | ¥1,853 | ¥2,390 |
| May 2013 | ¥1,880 | ¥2,425 |
| April 2013 | ¥1,531 | ¥1,975 |
| March 2013 | ¥1,287 | ¥1,660 |
| February 2013 | ¥1,488 | ¥1,920 |
| January 2013 | ¥1,136 | ¥1,465 |
| December 2012 | ¥1,190 | ¥1,535 |
| November 2012 | ¥934 | ¥1,205 |
| October 2012 | ¥922 | ¥1,190 |
| September 2012 | ¥938 | ¥1,210 |
| August 2012 | ¥1,000 | ¥1,300 |
| July 2012 | ¥1,115 | ¥1,450 |
| June 2012 | ¥1,319 | ¥1,715 |
| May 2012 | ¥1,377 | ¥1,790 |
| April 2012 | ¥1,431 | ¥1,860 |
| March 2012 | ¥1,727 | ¥2,245 |
| February 2012 | ¥1,647 | ¥2,160 |
| January 2012 | ¥1,632 | ¥2,140 |
| December 2011 | ¥1,555 | ¥2,040 |
| November 2011 | ¥1,590 | ¥2,085 |
| October 2011 | ¥1,654 | ¥2,170 |
| September 2011 | ¥1,670 | ¥2,190 |
| August 2011 | ¥1,627 | ¥2,160 |
| July 2011 | ¥1,913 | ¥2,540 |
| June 2011 | ¥1,916 | ¥2,545 |
| May 2011 | ¥1,845 | ¥2,450 |
| April 2011 | ¥1,691 | ¥2,245 |
| March 2011 | ¥1,672 | ¥2,220 |
| February 2011 | ¥2,002 | ¥2,690 |
| January 2011 | ¥1,890 | ¥2,540 |
| December 2010 | ¥1,823 | ¥2,450 |
| November 2010 | ¥1,608 | ¥2,160 |
| October 2010 | ¥1,474 | ¥1,980 |
| September 2010 | ¥1,526 | ¥2,050 |
| August 2010 | ¥1,423 | ¥1,935 |
| July 2010 | ¥1,643 | ¥2,235 |
| June 2010 | ¥1,481 | ¥2,015 |
| May 2010 | ¥1,533 | ¥2,085 |
| April 2010 | ¥1,529 | ¥2,080 |
| March 2010 | ¥1,485 | ¥2,020 |
| February 2010 | ¥1,305 | ¥1,775 |
| January 2010 | ¥1,272 | ¥1,730 |
| December 2009 | ¥1,489 | ¥2,025 |
| November 2009 | ¥1,264 | ¥1,720 |
| October 2009 | ¥1,257 | ¥1,710 |
| September 2009 | ¥1,224 | ¥1,665 |
| August 2009 | ¥1,389 | ¥1,890 |
| July 2009 | ¥1,415 | ¥1,925 |
| June 2009 | ¥1,356 | ¥1,845 |
| May 2009 | ¥1,463 | ¥1,990 |
| April 2009 | ¥1,283 | ¥1,745 |
| March 2009 | ¥856 | ¥1,165 |
| February 2009 | ¥707 | ¥965 |
| January 2009 | ¥882 | ¥1,205 |
| December 2008 | ¥952 | ¥1,300 |
| November 2008 | ¥908 | ¥1,240 |
| October 2008 | ¥1,003 | ¥1,370 |
| September 2008 | ¥1,970 | ¥2,690 |
| August 2008 | ¥2,209 | ¥3,040 |
| July 2008 | ¥1,980 | ¥2,725 |
| June 2008 | ¥2,071 | ¥2,850 |
| May 2008 | ¥2,561 | ¥3,525 |
| April 2008 | ¥1,740 | ¥2,395 |
| March 2008 | ¥1,635 | ¥2,250 |
| February 2008 | ¥2,312 | ¥3,220 |
| January 2008 | ¥2,197 | ¥3,060 |
| December 2007 | ¥2,735 | ¥3,810 |
| November 2007 | ¥2,767 | ¥3,855 |
| October 2007 | ¥2,764 | ¥3,850 |
| September 2007 | ¥3,439 | ¥4,790 |
| August 2007 | ¥3,457 | ¥4,840 |
| July 2007 | ¥3,357 | ¥4,700 |
| June 2007 | ¥3,224 | ¥4,515 |
| May 2007 | ¥2,685 | ¥3,760 |
| April 2007 | ¥2,496 | ¥3,495 |
| March 2007 | ¥2,971 | ¥4,160 |
| February 2007 | ¥3,248 | ¥4,580 |
| January 2007 | ¥2,833 | ¥3,995 |
| December 2006 | ¥2,869 | ¥4,045 |
| November 2006 | ¥2,670 | ¥3,765 |
| October 2006 | ¥2,762 | ¥3,895 |
| September 2006 | ¥3,241 | ¥4,570 |
| August 2006 | ¥3,412 | ¥4,840 |
| July 2006 | ¥3,172 | ¥4,500 |
| June 2006 | ¥3,306 | ¥4,690 |
| May 2006 | ¥3,549 | ¥5,035 |
| April 2006 | ¥3,916 | ¥5,555 |
| March 2006 | ¥4,568 | ¥6,480 |
| February 2006 | ¥4,239 | ¥6,050 |
| January 2006 | ¥4,961 | ¥7,080 |
| December 2005 | ¥4,572 | ¥6,525 |
| November 2005 | ¥3,111 | ¥4,440 |
| October 2005 | ¥2,789 | ¥3,980 |
| September 2005 | ¥1,990 | ¥2,840 |
| August 2005 | ¥1,861 | ¥2,675 |
| July 2005 | ¥1,697 | ¥2,440 |
| June 2005 | ¥1,450 | ¥2,085 |
| May 2005 | ¥1,179 | ¥1,695 |
| April 2005 | ¥984 | ¥1,415 |
| March 2005 | ¥977 | ¥1,405 |
| February 2005 | ¥909 | ¥1,320 |
| January 2005 | ¥802 | ¥1,165 |
| December 2004 | ¥716 | ¥1,040 |
| November 2004 | ¥716 | ¥1,040 |
| October 2004 | ¥726 | ¥1,055 |
| September 2004 | ¥695 | ¥1,010 |
| August 2004 | ¥709 | ¥1,040 |
| July 2004 | ¥631 | ¥925 |
| June 2004 | ¥712 | ¥1,045 |
| May 2004 | ¥579 | ¥850 |
| April 2004 | ¥671 | ¥985 |
| March 2004 | ¥641 | ¥940 |
| February 2004 | ¥539 | ¥795 |
| January 2004 | ¥539 | ¥795 |
| December 2003 | ¥536 | ¥790 |
| November 2003 | ¥522 | ¥770 |
| October 2003 | ¥583 | ¥860 |
| September 2003 | ¥559 | ¥825 |
| August 2003 | ¥553 | ¥820 |
| July 2003 | ¥475 | ¥705 |
| June 2003 | ¥506 | ¥750 |
| May 2003 | ¥408 | ¥605 |
| April 2003 | ¥367 | ¥545 |
| March 2003 | ¥337 | ¥500 |
| February 2003 | ¥374 | ¥560 |
| January 2003 | ¥300 | ¥450 |
| December 2002 | ¥287 | ¥430 |
| November 2002 | ¥307 | ¥460 |
| October 2002 | ¥327 | ¥490 |
| September 2002 | ¥360 | ¥540 |
| August 2002 | ¥354 | ¥535 |
| July 2002 | ¥347 | ¥525 |
| June 2002 | ¥400 | ¥605 |
| May 2002 | ¥390 | ¥590 |
| April 2002 | ¥387 | ¥585 |
| March 2002 | ¥380 | ¥575 |
| February 2002 | ¥400 | ¥605 |
| January 2002 | ¥384 | ¥580 |
| December 2001 | ¥367 | ¥555 |
| November 2001 | ¥403 | ¥610 |
| October 2001 | ¥443 | ¥670 |
| September 2001 | ¥450 | ¥680 |
| August 2001 | ¥548 | ¥835 |
| July 2001 | ¥617 | ¥940 |
| June 2001 | ¥657 | ¥1,000 |
| May 2001 | ¥620 | ¥945 |
| April 2001 | ¥768 | ¥1,170 |
| March 2001 | ¥614 | ¥935 |
| February 2001 | ¥480 | ¥740 |
| January 2001 | ¥454 | ¥700 |
5481.T
Price: ¥2,227
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 27.27%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 166.28 JPY
P/E Ratio: 7.32
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 121.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24