NIPPON KINZOKU CO - Price History
Monthly price history for 5491.T (NIPPON KINZOKU CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥814 | ¥814 |
| April 2024 | ¥811 | ¥811 |
| March 2024 | ¥857 | ¥857 |
| February 2024 | ¥839 | ¥849 |
| January 2024 | ¥866 | ¥876 |
| December 2023 | ¥857 | ¥867 |
| November 2023 | ¥902 | ¥913 |
| October 2023 | ¥814 | ¥824 |
| September 2023 | ¥883 | ¥893 |
| August 2023 | ¥899 | ¥910 |
| July 2023 | ¥928 | ¥939 |
| June 2023 | ¥924 | ¥935 |
| May 2023 | ¥845 | ¥855 |
| April 2023 | ¥924 | ¥935 |
| March 2023 | ¥945 | ¥956 |
| February 2023 | ¥915 | ¥931 |
| January 2023 | ¥956 | ¥972 |
| December 2022 | ¥866 | ¥881 |
| November 2022 | ¥1,004 | ¥1,021 |
| October 2022 | ¥905 | ¥921 |
| September 2022 | ¥954 | ¥970 |
| August 2022 | ¥1,062 | ¥1,080 |
| July 2022 | ¥1,138 | ¥1,158 |
| June 2022 | ¥1,052 | ¥1,070 |
| May 2022 | ¥1,133 | ¥1,152 |
| April 2022 | ¥1,180 | ¥1,200 |
| March 2022 | ¥1,398 | ¥1,422 |
| February 2022 | ¥1,463 | ¥1,488 |
| January 2022 | ¥962 | ¥979 |
| December 2021 | ¥1,052 | ¥1,070 |
| November 2021 | ¥886 | ¥901 |
| October 2021 | ¥1,074 | ¥1,092 |
| September 2021 | ¥1,034 | ¥1,052 |
| August 2021 | ¥1,012 | ¥1,029 |
| July 2021 | ¥932 | ¥948 |
| June 2021 | ¥936 | ¥952 |
| May 2021 | ¥960 | ¥977 |
| April 2021 | ¥1,102 | ¥1,121 |
| March 2021 | ¥1,134 | ¥1,154 |
| February 2021 | ¥1,028 | ¥1,046 |
| January 2021 | ¥1,086 | ¥1,105 |
| December 2020 | ¥1,439 | ¥1,464 |
| November 2020 | ¥1,200 | ¥1,221 |
| October 2020 | ¥596 | ¥606 |
| September 2020 | ¥588 | ¥598 |
| August 2020 | ¥549 | ¥558 |
| July 2020 | ¥531 | ¥540 |
| June 2020 | ¥601 | ¥611 |
| May 2020 | ¥693 | ¥705 |
| April 2020 | ¥625 | ¥636 |
| March 2020 | ¥591 | ¥601 |
| February 2020 | ¥676 | ¥721 |
| January 2020 | ¥787 | ¥840 |
| December 2019 | ¥881 | ¥940 |
| November 2019 | ¥889 | ¥949 |
| October 2019 | ¥820 | ¥875 |
| September 2019 | ¥759 | ¥810 |
| August 2019 | ¥708 | ¥755 |
| July 2019 | ¥816 | ¥871 |
| June 2019 | ¥857 | ¥914 |
| May 2019 | ¥787 | ¥840 |
| April 2019 | ¥1,112 | ¥1,187 |
| March 2019 | ¥1,133 | ¥1,209 |
| February 2019 | ¥1,222 | ¥1,337 |
| January 2019 | ¥1,139 | ¥1,246 |
| December 2018 | ¥999 | ¥1,093 |
| November 2018 | ¥1,277 | ¥1,397 |
| October 2018 | ¥1,324 | ¥1,449 |
| September 2018 | ¥1,585 | ¥1,734 |
| August 2018 | ¥1,568 | ¥1,716 |
| July 2018 | ¥1,855 | ¥2,030 |
| June 2018 | ¥1,685 | ¥1,844 |
| May 2018 | ¥1,770 | ¥1,937 |
| April 2018 | ¥2,146 | ¥2,348 |
| March 2018 | ¥2,180 | ¥2,385 |
| February 2018 | ¥2,509 | ¥2,780 |
| January 2018 | ¥2,685 | ¥2,975 |
| December 2017 | ¥2,404 | ¥2,664 |
| November 2017 | ¥2,292 | ¥2,539 |
| October 2017 | ¥2,834 | ¥3,140 |
| September 2017 | ¥2,861 | ¥3,170 |
| August 2017 | ¥2,470 | ¥2,737 |
| July 2017 | ¥1,997 | ¥2,213 |
| June 2017 | ¥1,393 | ¥1,543 |
| May 2017 | ¥1,454 | ¥1,611 |
| April 2017 | ¥1,283 | ¥1,422 |
| March 2017 | ¥1,295 | ¥1,435 |
| February 2017 | ¥1,317 | ¥1,485 |
| January 2017 | ¥1,212 | ¥1,366 |
| December 2016 | ¥1,130 | ¥1,274 |
| November 2016 | ¥1,105 | ¥1,245 |
| October 2016 | ¥981 | ¥1,106 |
| September 2016 | ¥827 | ¥932 |
| August 2016 | ¥887 | ¥1,000 |
| July 2016 | ¥896 | ¥1,010 |
| June 2016 | ¥798 | ¥900 |
| May 2016 | ¥923 | ¥1,040 |
| April 2016 | ¥878 | ¥990 |
| March 2016 | ¥896 | ¥1,010 |
| February 2016 | ¥869 | ¥980 |
| January 2016 | ¥1,002 | ¥1,130 |
| December 2015 | ¥1,162 | ¥1,310 |
| November 2015 | ¥1,260 | ¥1,420 |
| October 2015 | ¥1,251 | ¥1,410 |
| September 2015 | ¥1,162 | ¥1,310 |
| August 2015 | ¥1,171 | ¥1,320 |
| July 2015 | ¥1,322 | ¥1,490 |
| June 2015 | ¥1,384 | ¥1,560 |
| May 2015 | ¥1,482 | ¥1,670 |
| April 2015 | ¥1,286 | ¥1,450 |
| March 2015 | ¥1,278 | ¥1,440 |
| February 2015 | ¥1,322 | ¥1,490 |
| January 2015 | ¥1,278 | ¥1,440 |
| December 2014 | ¥1,295 | ¥1,460 |
| November 2014 | ¥1,366 | ¥1,540 |
| October 2014 | ¥1,348 | ¥1,520 |
| September 2014 | ¥1,428 | ¥1,610 |
| August 2014 | ¥1,428 | ¥1,610 |
| July 2014 | ¥1,340 | ¥1,510 |
| June 2014 | ¥1,260 | ¥1,420 |
| May 2014 | ¥1,180 | ¥1,330 |
| April 2014 | ¥1,144 | ¥1,290 |
| March 2014 | ¥1,153 | ¥1,300 |
| February 2014 | ¥1,109 | ¥1,250 |
| January 2014 | ¥1,224 | ¥1,380 |
| December 2013 | ¥1,260 | ¥1,420 |
| November 2013 | ¥1,207 | ¥1,360 |
| October 2013 | ¥1,207 | ¥1,360 |
| September 2013 | ¥1,357 | ¥1,530 |
| August 2013 | ¥1,082 | ¥1,220 |
| July 2013 | ¥1,029 | ¥1,160 |
| June 2013 | ¥1,047 | ¥1,180 |
| May 2013 | ¥1,118 | ¥1,260 |
| April 2013 | ¥1,091 | ¥1,230 |
| March 2013 | ¥1,082 | ¥1,220 |
| February 2013 | ¥1,082 | ¥1,220 |
| January 2013 | ¥1,162 | ¥1,310 |
| December 2012 | ¥1,091 | ¥1,230 |
| November 2012 | ¥958 | ¥1,080 |
| October 2012 | ¥932 | ¥1,050 |
| September 2012 | ¥958 | ¥1,080 |
| August 2012 | ¥905 | ¥1,020 |
| July 2012 | ¥949 | ¥1,070 |
| June 2012 | ¥1,224 | ¥1,380 |
| May 2012 | ¥1,065 | ¥1,200 |
| April 2012 | ¥1,322 | ¥1,490 |
| March 2012 | ¥1,340 | ¥1,510 |
| February 2012 | ¥1,322 | ¥1,490 |
| January 2012 | ¥1,428 | ¥1,610 |
| December 2011 | ¥1,233 | ¥1,390 |
| November 2011 | ¥1,366 | ¥1,540 |
| October 2011 | ¥1,180 | ¥1,330 |
| September 2011 | ¥1,269 | ¥1,430 |
| August 2011 | ¥1,668 | ¥1,880 |
| July 2011 | ¥1,446 | ¥1,630 |
| June 2011 | ¥1,490 | ¥1,680 |
| May 2011 | ¥1,544 | ¥1,740 |
| April 2011 | ¥1,260 | ¥1,420 |
| March 2011 | ¥1,322 | ¥1,490 |
| February 2011 | ¥1,490 | ¥1,680 |
| January 2011 | ¥1,517 | ¥1,710 |
| December 2010 | ¥1,402 | ¥1,580 |
| November 2010 | ¥1,295 | ¥1,460 |
| October 2010 | ¥1,189 | ¥1,340 |
| September 2010 | ¥1,118 | ¥1,260 |
| August 2010 | ¥1,091 | ¥1,230 |
| July 2010 | ¥1,260 | ¥1,420 |
| June 2010 | ¥1,286 | ¥1,450 |
| May 2010 | ¥1,331 | ¥1,500 |
| April 2010 | ¥1,561 | ¥1,760 |
| March 2010 | ¥1,570 | ¥1,770 |
| February 2010 | ¥1,278 | ¥1,440 |
| January 2010 | ¥1,295 | ¥1,460 |
| December 2009 | ¥1,304 | ¥1,470 |
| November 2009 | ¥1,215 | ¥1,370 |
| October 2009 | ¥1,464 | ¥1,650 |
| September 2009 | ¥1,446 | ¥1,630 |
| August 2009 | ¥1,712 | ¥1,930 |
| July 2009 | ¥1,428 | ¥1,610 |
| June 2009 | ¥1,482 | ¥1,670 |
| May 2009 | ¥1,384 | ¥1,560 |
| April 2009 | ¥1,242 | ¥1,400 |
| March 2009 | ¥1,020 | ¥1,150 |
| February 2009 | ¥914 | ¥1,030 |
| January 2009 | ¥1,029 | ¥1,160 |
| December 2008 | ¥1,127 | ¥1,270 |
| November 2008 | ¥1,153 | ¥1,300 |
| October 2008 | ¥1,198 | ¥1,350 |
| September 2008 | ¥1,490 | ¥1,680 |
| August 2008 | ¥2,058 | ¥2,320 |
| July 2008 | ¥2,555 | ¥2,880 |
| June 2008 | ¥2,857 | ¥3,220 |
| May 2008 | ¥2,271 | ¥2,560 |
| April 2008 | ¥2,280 | ¥2,570 |
| March 2008 | ¥2,227 | ¥2,510 |
| February 2008 | ¥2,848 | ¥3,210 |
| January 2008 | ¥2,103 | ¥2,370 |
| December 2007 | ¥2,493 | ¥2,810 |
| November 2007 | ¥2,803 | ¥3,160 |
| October 2007 | ¥3,336 | ¥3,760 |
| September 2007 | ¥3,708 | ¥4,180 |
| August 2007 | ¥3,416 | ¥3,850 |
| July 2007 | ¥4,223 | ¥4,760 |
| June 2007 | ¥4,196 | ¥4,730 |
| May 2007 | ¥4,383 | ¥4,940 |
| April 2007 | ¥4,081 | ¥4,600 |
| March 2007 | ¥4,347 | ¥4,900 |
| February 2007 | ¥4,303 | ¥4,850 |
| January 2007 | ¥2,795 | ¥3,150 |
| December 2006 | ¥2,750 | ¥3,100 |
| November 2006 | ¥2,191 | ¥2,470 |
| October 2006 | ¥2,191 | ¥2,470 |
| September 2006 | ¥2,182 | ¥2,460 |
| August 2006 | ¥2,174 | ¥2,450 |
| July 2006 | ¥2,023 | ¥2,280 |
| June 2006 | ¥2,227 | ¥2,510 |
| May 2006 | ¥2,200 | ¥2,480 |
| April 2006 | ¥2,582 | ¥2,910 |
| March 2006 | ¥2,599 | ¥2,930 |
| February 2006 | ¥2,573 | ¥2,900 |
| January 2006 | ¥2,679 | ¥3,020 |
| December 2005 | ¥2,697 | ¥3,040 |
| November 2005 | ¥2,493 | ¥2,810 |
| October 2005 | ¥2,440 | ¥2,750 |
| September 2005 | ¥2,511 | ¥2,830 |
| August 2005 | ¥2,298 | ¥2,590 |
| July 2005 | ¥2,111 | ¥2,380 |
| June 2005 | ¥2,129 | ¥2,400 |
| May 2005 | ¥2,040 | ¥2,300 |
| April 2005 | ¥2,014 | ¥2,270 |
| March 2005 | ¥2,236 | ¥2,520 |
| February 2005 | ¥2,200 | ¥2,480 |
| January 2005 | ¥1,978 | ¥2,230 |
| December 2004 | ¥1,907 | ¥2,150 |
| November 2004 | ¥1,801 | ¥2,030 |
| October 2004 | ¥1,872 | ¥2,110 |
| September 2004 | ¥1,686 | ¥1,900 |
| August 2004 | ¥1,774 | ¥2,000 |
| July 2004 | ¥1,668 | ¥1,880 |
| June 2004 | ¥1,748 | ¥1,970 |
| May 2004 | ¥1,703 | ¥1,920 |
| April 2004 | ¥1,978 | ¥2,230 |
| March 2004 | ¥2,129 | ¥2,400 |
| February 2004 | ¥1,677 | ¥1,890 |
| January 2004 | ¥1,375 | ¥1,550 |
| December 2003 | ¥1,269 | ¥1,430 |
| November 2003 | ¥1,109 | ¥1,250 |
| October 2003 | ¥1,260 | ¥1,420 |
| September 2003 | ¥1,242 | ¥1,400 |
| August 2003 | ¥1,286 | ¥1,450 |
| July 2003 | ¥1,109 | ¥1,250 |
| June 2003 | ¥1,215 | ¥1,370 |
| May 2003 | ¥1,020 | ¥1,150 |
| April 2003 | ¥940 | ¥1,060 |
| March 2003 | ¥754 | ¥850 |
| February 2003 | ¥754 | ¥850 |
| January 2003 | ¥639 | ¥720 |
| December 2002 | ¥568 | ¥640 |
| November 2002 | ¥586 | ¥660 |
| October 2002 | ¥683 | ¥770 |
| September 2002 | ¥736 | ¥830 |
| August 2002 | ¥807 | ¥910 |
| July 2002 | ¥878 | ¥990 |
| June 2002 | ¥861 | ¥970 |
| May 2002 | ¥1,082 | ¥1,220 |
| April 2002 | ¥1,073 | ¥1,210 |
| March 2002 | ¥754 | ¥850 |
| February 2002 | ¥648 | ¥730 |
| January 2002 | ¥657 | ¥740 |
| December 2001 | ¥550 | ¥620 |
| November 2001 | ¥648 | ¥730 |
| October 2001 | ¥781 | ¥880 |
| September 2001 | ¥807 | ¥910 |
| August 2001 | ¥932 | ¥1,050 |
| July 2001 | ¥869 | ¥980 |
| June 2001 | ¥1,073 | ¥1,210 |
| May 2001 | ¥1,100 | ¥1,240 |
| April 2001 | ¥1,278 | ¥1,440 |
| March 2001 | ¥958 | ¥1,080 |
| February 2001 | ¥807 | ¥910 |
| January 2001 | ¥754 | ¥850 |
5491.T
Price: ¥813
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 2.97%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 336.77 JPY
P/E Ratio: 2.53
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 5.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2