AICHI STEEL CORP - Price History
Monthly price history for 5482.T (AICHI STEEL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,690 | ¥3,690 |
| April 2024 | ¥3,480 | ¥3,480 |
| March 2024 | ¥3,975 | ¥3,975 |
| February 2024 | ¥3,529 | ¥3,565 |
| January 2024 | ¥3,390 | ¥3,425 |
| December 2023 | ¥3,143 | ¥3,175 |
| November 2023 | ¥3,400 | ¥3,435 |
| October 2023 | ¥3,460 | ¥3,495 |
| September 2023 | ¥3,870 | ¥3,910 |
| August 2023 | ¥3,593 | ¥3,665 |
| July 2023 | ¥3,657 | ¥3,730 |
| June 2023 | ¥2,995 | ¥3,055 |
| May 2023 | ¥2,464 | ¥2,514 |
| April 2023 | ¥2,658 | ¥2,711 |
| March 2023 | ¥2,294 | ¥2,340 |
| February 2023 | ¥2,361 | ¥2,430 |
| January 2023 | ¥2,233 | ¥2,298 |
| December 2022 | ¥2,107 | ¥2,169 |
| November 2022 | ¥2,208 | ¥2,273 |
| October 2022 | ¥2,022 | ¥2,081 |
| September 2022 | ¥2,003 | ¥2,062 |
| August 2022 | ¥2,002 | ¥2,070 |
| July 2022 | ¥2,078 | ¥2,149 |
| June 2022 | ¥2,015 | ¥2,084 |
| May 2022 | ¥1,974 | ¥2,042 |
| April 2022 | ¥2,180 | ¥2,255 |
| March 2022 | ¥2,324 | ¥2,403 |
| February 2022 | ¥2,531 | ¥2,628 |
| January 2022 | ¥2,472 | ¥2,567 |
| December 2021 | ¥2,399 | ¥2,491 |
| November 2021 | ¥2,337 | ¥2,427 |
| October 2021 | ¥2,553 | ¥2,651 |
| September 2021 | ¥2,567 | ¥2,666 |
| August 2021 | ¥2,686 | ¥2,810 |
| July 2021 | ¥2,770 | ¥2,897 |
| June 2021 | ¥2,916 | ¥3,050 |
| May 2021 | ¥2,954 | ¥3,090 |
| April 2021 | ¥3,198 | ¥3,345 |
| March 2021 | ¥3,547 | ¥3,710 |
| February 2021 | ¥2,929 | ¥3,100 |
| January 2021 | ¥2,882 | ¥3,050 |
| December 2020 | ¥2,605 | ¥2,757 |
| November 2020 | ¥2,409 | ¥2,550 |
| October 2020 | ¥2,370 | ¥2,508 |
| September 2020 | ¥2,456 | ¥2,599 |
| August 2020 | ¥2,507 | ¥2,653 |
| July 2020 | ¥2,388 | ¥2,528 |
| June 2020 | ¥2,891 | ¥3,060 |
| May 2020 | ¥2,863 | ¥3,030 |
| April 2020 | ¥2,740 | ¥2,900 |
| March 2020 | ¥2,971 | ¥3,145 |
| February 2020 | ¥2,773 | ¥2,996 |
| January 2020 | ¥3,262 | ¥3,525 |
| December 2019 | ¥3,545 | ¥3,830 |
| November 2019 | ¥3,373 | ¥3,645 |
| October 2019 | ¥3,276 | ¥3,540 |
| September 2019 | ¥2,841 | ¥3,070 |
| August 2019 | ¥2,825 | ¥3,110 |
| July 2019 | ¥3,097 | ¥3,410 |
| June 2019 | ¥2,861 | ¥3,150 |
| May 2019 | ¥2,884 | ¥3,175 |
| April 2019 | ¥3,093 | ¥3,405 |
| March 2019 | ¥3,120 | ¥3,435 |
| February 2019 | ¥3,175 | ¥3,555 |
| January 2019 | ¥3,059 | ¥3,425 |
| December 2018 | ¥3,068 | ¥3,435 |
| November 2018 | ¥3,568 | ¥3,995 |
| October 2018 | ¥3,563 | ¥3,990 |
| September 2018 | ¥3,872 | ¥4,335 |
| August 2018 | ¥3,545 | ¥4,025 |
| July 2018 | ¥3,774 | ¥4,285 |
| June 2018 | ¥3,757 | ¥4,265 |
| May 2018 | ¥3,849 | ¥4,370 |
| April 2018 | ¥4,171 | ¥4,735 |
| March 2018 | ¥3,840 | ¥4,360 |
| February 2018 | ¥4,005 | ¥4,620 |
| January 2018 | ¥3,884 | ¥4,480 |
| December 2017 | ¥3,919 | ¥4,520 |
| November 2017 | ¥3,810 | ¥4,395 |
| October 2017 | ¥3,975 | ¥4,585 |
| September 2017 | ¥3,832 | ¥4,420 |
| August 2017 | ¥3,690 | ¥4,305 |
| July 2017 | ¥3,960 | ¥4,620 |
| June 2017 | ¥3,801 | ¥4,435 |
| May 2017 | ¥3,634 | ¥4,240 |
| April 2017 | ¥3,737 | ¥4,360 |
| March 2017 | ¥3,797 | ¥4,430 |
| February 2017 | ¥4,171 | ¥4,920 |
| January 2017 | ¥4,192 | ¥4,945 |
| December 2016 | ¥4,163 | ¥4,910 |
| November 2016 | ¥4,476 | ¥5,280 |
| October 2016 | ¥4,290 | ¥5,060 |
| September 2016 | ¥4,324 | ¥5,100 |
| August 2016 | ¥4,610 | ¥5,490 |
| July 2016 | ¥4,325 | ¥5,150 |
| June 2016 | ¥3,796 | ¥4,520 |
| May 2016 | ¥4,291 | ¥5,110 |
| April 2016 | ¥3,938 | ¥4,690 |
| March 2016 | ¥3,703 | ¥4,410 |
| February 2016 | ¥3,504 | ¥4,220 |
| January 2016 | ¥3,820 | ¥4,600 |
| December 2015 | ¥4,733 | ¥5,700 |
| November 2015 | ¥4,542 | ¥5,470 |
| October 2015 | ¥4,384 | ¥5,280 |
| September 2015 | ¥3,736 | ¥4,500 |
| August 2015 | ¥3,883 | ¥4,730 |
| July 2015 | ¥4,457 | ¥5,430 |
| June 2015 | ¥4,490 | ¥5,470 |
| May 2015 | ¥4,909 | ¥5,980 |
| April 2015 | ¥4,736 | ¥5,770 |
| March 2015 | ¥4,687 | ¥5,710 |
| February 2015 | ¥4,785 | ¥5,880 |
| January 2015 | ¥3,996 | ¥4,910 |
| December 2014 | ¥3,459 | ¥4,250 |
| November 2014 | ¥3,361 | ¥4,130 |
| October 2014 | ¥3,231 | ¥3,970 |
| September 2014 | ¥3,279 | ¥4,030 |
| August 2014 | ¥3,232 | ¥4,020 |
| July 2014 | ¥3,320 | ¥4,130 |
| June 2014 | ¥3,248 | ¥4,040 |
| May 2014 | ¥2,910 | ¥3,620 |
| April 2014 | ¥3,023 | ¥3,760 |
| March 2014 | ¥3,264 | ¥4,060 |
| February 2014 | ¥3,247 | ¥4,090 |
| January 2014 | ¥3,302 | ¥4,160 |
| December 2013 | ¥3,453 | ¥4,350 |
| November 2013 | ¥3,794 | ¥4,780 |
| October 2013 | ¥3,985 | ¥5,020 |
| September 2013 | ¥4,263 | ¥5,370 |
| August 2013 | ¥3,854 | ¥4,900 |
| July 2013 | ¥3,689 | ¥4,690 |
| June 2013 | ¥3,453 | ¥4,390 |
| May 2013 | ¥3,650 | ¥4,640 |
| April 2013 | ¥3,131 | ¥3,980 |
| March 2013 | ¥3,005 | ¥3,820 |
| February 2013 | ¥2,989 | ¥3,850 |
| January 2013 | ¥3,113 | ¥4,010 |
| December 2012 | ¥3,129 | ¥4,030 |
| November 2012 | ¥2,546 | ¥3,280 |
| October 2012 | ¥2,306 | ¥2,970 |
| September 2012 | ¥2,484 | ¥3,200 |
| August 2012 | ¥2,347 | ¥3,070 |
| July 2012 | ¥2,286 | ¥2,990 |
| June 2012 | ¥2,446 | ¥3,200 |
| May 2012 | ¥2,553 | ¥3,340 |
| April 2012 | ¥2,928 | ¥3,830 |
| March 2012 | ¥3,264 | ¥4,270 |
| February 2012 | ¥3,302 | ¥4,370 |
| January 2012 | ¥3,144 | ¥4,160 |
| December 2011 | ¥2,977 | ¥3,940 |
| November 2011 | ¥3,000 | ¥3,970 |
| October 2011 | ¥3,166 | ¥4,190 |
| September 2011 | ¥3,506 | ¥4,640 |
| August 2011 | ¥3,392 | ¥4,540 |
| July 2011 | ¥3,900 | ¥5,220 |
| June 2011 | ¥4,102 | ¥5,490 |
| May 2011 | ¥3,900 | ¥5,220 |
| April 2011 | ¥3,638 | ¥4,870 |
| March 2011 | ¥3,758 | ¥5,030 |
| February 2011 | ¥4,355 | ¥5,890 |
| January 2011 | ¥4,311 | ¥5,830 |
| December 2010 | ¥4,118 | ¥5,570 |
| November 2010 | ¥3,749 | ¥5,070 |
| October 2010 | ¥3,305 | ¥4,470 |
| September 2010 | ¥3,157 | ¥4,270 |
| August 2010 | ¥2,784 | ¥3,810 |
| July 2010 | ¥2,689 | ¥3,680 |
| June 2010 | ¥2,557 | ¥3,500 |
| May 2010 | ¥2,689 | ¥3,680 |
| April 2010 | ¥3,003 | ¥4,110 |
| March 2010 | ¥3,061 | ¥4,190 |
| February 2010 | ¥2,675 | ¥3,670 |
| January 2010 | ¥2,719 | ¥3,730 |
| December 2009 | ¥2,974 | ¥4,080 |
| November 2009 | ¥2,784 | ¥3,820 |
| October 2009 | ¥3,207 | ¥4,400 |
| September 2009 | ¥2,748 | ¥3,770 |
| August 2009 | ¥2,883 | ¥3,980 |
| July 2009 | ¥2,571 | ¥3,550 |
| June 2009 | ¥2,644 | ¥3,650 |
| May 2009 | ¥2,723 | ¥3,760 |
| April 2009 | ¥2,354 | ¥3,250 |
| March 2009 | ¥1,912 | ¥2,640 |
| February 2009 | ¥1,780 | ¥2,480 |
| January 2009 | ¥1,859 | ¥2,590 |
| December 2008 | ¥2,081 | ¥2,900 |
| November 2008 | ¥2,132 | ¥2,970 |
| October 2008 | ¥2,426 | ¥3,380 |
| September 2008 | ¥3,057 | ¥4,260 |
| August 2008 | ¥3,195 | ¥4,500 |
| July 2008 | ¥3,393 | ¥4,780 |
| June 2008 | ¥3,259 | ¥4,590 |
| May 2008 | ¥3,834 | ¥5,400 |
| April 2008 | ¥3,308 | ¥4,660 |
| March 2008 | ¥3,401 | ¥4,790 |
| February 2008 | ¥3,718 | ¥5,290 |
| January 2008 | ¥3,564 | ¥5,070 |
| December 2007 | ¥3,859 | ¥5,490 |
| November 2007 | ¥4,323 | ¥6,150 |
| October 2007 | ¥4,548 | ¥6,470 |
| September 2007 | ¥4,773 | ¥6,790 |
| August 2007 | ¥4,263 | ¥6,110 |
| July 2007 | ¥4,591 | ¥6,580 |
| June 2007 | ¥4,724 | ¥6,770 |
| May 2007 | ¥4,905 | ¥7,030 |
| April 2007 | ¥4,619 | ¥6,620 |
| March 2007 | ¥4,982 | ¥7,140 |
| February 2007 | ¥5,426 | ¥7,830 |
| January 2007 | ¥4,879 | ¥7,040 |
| December 2006 | ¥5,003 | ¥7,220 |
| November 2006 | ¥4,830 | ¥6,970 |
| October 2006 | ¥4,823 | ¥6,960 |
| September 2006 | ¥5,703 | ¥8,230 |
| August 2006 | ¥6,142 | ¥8,920 |
| July 2006 | ¥5,199 | ¥7,550 |
| June 2006 | ¥5,605 | ¥8,140 |
| May 2006 | ¥5,646 | ¥8,200 |
| April 2006 | ¥6,817 | ¥9,900 |
| March 2006 | ¥7,485 | ¥10,870 |
| February 2006 | ¥7,221 | ¥10,540 |
| January 2006 | ¥8,420 | ¥12,290 |
| December 2005 | ¥6,899 | ¥10,070 |
| November 2005 | ¥5,748 | ¥8,390 |
| October 2005 | ¥5,570 | ¥8,130 |
| September 2005 | ¥5,419 | ¥7,910 |
| August 2005 | ¥4,540 | ¥6,660 |
| July 2005 | ¥4,274 | ¥6,270 |
| June 2005 | ¥4,097 | ¥6,010 |
| May 2005 | ¥3,797 | ¥5,570 |
| April 2005 | ¥3,967 | ¥5,820 |
| March 2005 | ¥4,199 | ¥6,160 |
| February 2005 | ¥4,481 | ¥6,610 |
| January 2005 | ¥3,572 | ¥5,270 |
| December 2004 | ¥3,674 | ¥5,420 |
| November 2004 | ¥3,721 | ¥5,490 |
| October 2004 | ¥3,613 | ¥5,330 |
| September 2004 | ¥3,877 | ¥5,720 |
| August 2004 | ¥3,421 | ¥5,070 |
| July 2004 | ¥3,293 | ¥4,880 |
| June 2004 | ¥3,374 | ¥5,000 |
| May 2004 | ¥3,118 | ¥4,620 |
| April 2004 | ¥3,347 | ¥4,960 |
| March 2004 | ¥3,441 | ¥5,100 |
| February 2004 | ¥2,880 | ¥4,310 |
| January 2004 | ¥3,034 | ¥4,540 |
| December 2003 | ¥2,974 | ¥4,450 |
| November 2003 | ¥2,880 | ¥4,310 |
| October 2003 | ¥3,302 | ¥4,940 |
| September 2003 | ¥3,335 | ¥4,990 |
| August 2003 | ¥3,388 | ¥5,070 |
| July 2003 | ¥3,355 | ¥5,020 |
| June 2003 | ¥3,616 | ¥5,410 |
| May 2003 | ¥3,328 | ¥4,980 |
| April 2003 | ¥3,295 | ¥4,930 |
| March 2003 | ¥3,255 | ¥4,870 |
| February 2003 | ¥3,831 | ¥5,760 |
| January 2003 | ¥4,010 | ¥6,030 |
| December 2002 | ¥4,143 | ¥6,230 |
| November 2002 | ¥4,004 | ¥6,020 |
| October 2002 | ¥3,671 | ¥5,520 |
| September 2002 | ¥3,452 | ¥5,190 |
| August 2002 | ¥3,475 | ¥5,250 |
| July 2002 | ¥3,813 | ¥5,760 |
| June 2002 | ¥4,044 | ¥6,110 |
| May 2002 | ¥4,435 | ¥6,700 |
| April 2002 | ¥4,402 | ¥6,650 |
| March 2002 | ¥4,832 | ¥7,300 |
| February 2002 | ¥4,683 | ¥7,100 |
| January 2002 | ¥3,713 | ¥5,630 |
| December 2001 | ¥4,281 | ¥6,490 |
| November 2001 | ¥4,650 | ¥7,050 |
| October 2001 | ¥5,013 | ¥7,600 |
| September 2001 | ¥4,136 | ¥6,270 |
| August 2001 | ¥4,711 | ¥7,170 |
| July 2001 | ¥5,381 | ¥8,190 |
| June 2001 | ¥4,593 | ¥6,990 |
| May 2001 | ¥4,507 | ¥6,860 |
| April 2001 | ¥4,665 | ¥7,100 |
| March 2001 | ¥3,443 | ¥5,240 |
| February 2001 | ¥2,523 | ¥3,860 |
| January 2001 | ¥1,935 | ¥2,960 |
5482.T
Price: ¥3,690
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 21.01%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 380.77 JPY
P/E Ratio: 8.87
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 73.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -30.00%
DGR5: -18.08%
DGR10: -7.04%
DGR20: 5.91%