NIPPON DENKO CO LTD - Price History
Monthly price history for 5563.T (NIPPON DENKO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥307 | ¥307 |
| April 2024 | ¥312 | ¥312 |
| March 2024 | ¥327 | ¥327 |
| February 2024 | ¥300 | ¥300 |
| January 2024 | ¥291 | ¥291 |
| December 2023 | ¥276 | ¥276 |
| November 2023 | ¥296 | ¥303 |
| October 2023 | ¥283 | ¥289 |
| September 2023 | ¥297 | ¥304 |
| August 2023 | ¥272 | ¥278 |
| July 2023 | ¥283 | ¥289 |
| June 2023 | ¥275 | ¥281 |
| May 2023 | ¥256 | ¥264 |
| April 2023 | ¥334 | ¥345 |
| March 2023 | ¥346 | ¥357 |
| February 2023 | ¥360 | ¥372 |
| January 2023 | ¥374 | ¥386 |
| December 2022 | ¥341 | ¥352 |
| November 2022 | ¥399 | ¥422 |
| October 2022 | ¥321 | ¥340 |
| September 2022 | ¥315 | ¥334 |
| August 2022 | ¥351 | ¥372 |
| July 2022 | ¥339 | ¥359 |
| June 2022 | ¥328 | ¥347 |
| May 2022 | ¥327 | ¥354 |
| April 2022 | ¥294 | ¥318 |
| March 2022 | ¥313 | ¥339 |
| February 2022 | ¥309 | ¥335 |
| January 2022 | ¥279 | ¥302 |
| December 2021 | ¥270 | ¥292 |
| November 2021 | ¥258 | ¥292 |
| October 2021 | ¥325 | ¥367 |
| September 2021 | ¥284 | ¥321 |
| August 2021 | ¥290 | ¥328 |
| July 2021 | ¥267 | ¥302 |
| June 2021 | ¥272 | ¥307 |
| May 2021 | ¥278 | ¥318 |
| April 2021 | ¥322 | ¥369 |
| March 2021 | ¥301 | ¥345 |
| February 2021 | ¥244 | ¥279 |
| January 2021 | ¥236 | ¥270 |
| December 2020 | ¥261 | ¥299 |
| November 2020 | ¥196 | ¥228 |
| October 2020 | ¥210 | ¥245 |
| September 2020 | ¥182 | ¥212 |
| August 2020 | ¥165 | ¥192 |
| July 2020 | ¥122 | ¥142 |
| June 2020 | ¥145 | ¥169 |
| May 2020 | ¥134 | ¥156 |
| April 2020 | ¥129 | ¥150 |
| March 2020 | ¥129 | ¥150 |
| February 2020 | ¥125 | ¥146 |
| January 2020 | ¥139 | ¥162 |
| December 2019 | ¥149 | ¥174 |
| November 2019 | ¥151 | ¥176 |
| October 2019 | ¥162 | ¥189 |
| September 2019 | ¥143 | ¥167 |
| August 2019 | ¥135 | ¥157 |
| July 2019 | ¥161 | ¥188 |
| June 2019 | ¥178 | ¥207 |
| May 2019 | ¥164 | ¥191 |
| April 2019 | ¥199 | ¥232 |
| March 2019 | ¥192 | ¥224 |
| February 2019 | ¥200 | ¥233 |
| January 2019 | ¥191 | ¥222 |
| December 2018 | ¥187 | ¥218 |
| November 2018 | ¥228 | ¥268 |
| October 2018 | ¥228 | ¥268 |
| September 2018 | ¥252 | ¥296 |
| August 2018 | ¥243 | ¥286 |
| July 2018 | ¥282 | ¥332 |
| June 2018 | ¥268 | ¥315 |
| May 2018 | ¥275 | ¥327 |
| April 2018 | ¥309 | ¥367 |
| March 2018 | ¥283 | ¥336 |
| February 2018 | ¥322 | ¥382 |
| January 2018 | ¥431 | ¥512 |
| December 2017 | ¥397 | ¥471 |
| November 2017 | ¥367 | ¥444 |
| October 2017 | ¥395 | ¥477 |
| September 2017 | ¥371 | ¥448 |
| August 2017 | ¥377 | ¥455 |
| July 2017 | ¥429 | ¥518 |
| June 2017 | ¥328 | ¥396 |
| May 2017 | ¥312 | ¥382 |
| April 2017 | ¥278 | ¥340 |
| March 2017 | ¥317 | ¥388 |
| February 2017 | ¥261 | ¥320 |
| January 2017 | ¥265 | ¥325 |
| December 2016 | ¥196 | ¥240 |
| November 2016 | ¥182 | ¥228 |
| October 2016 | ¥156 | ¥195 |
| September 2016 | ¥136 | ¥170 |
| August 2016 | ¥134 | ¥168 |
| July 2016 | ¥136 | ¥170 |
| June 2016 | ¥125 | ¥156 |
| May 2016 | ¥140 | ¥175 |
| April 2016 | ¥142 | ¥177 |
| March 2016 | ¥144 | ¥180 |
| February 2016 | ¥133 | ¥166 |
| January 2016 | ¥154 | ¥193 |
| December 2015 | ¥176 | ¥220 |
| November 2015 | ¥177 | ¥227 |
| October 2015 | ¥191 | ¥245 |
| September 2015 | ¥168 | ¥215 |
| August 2015 | ¥191 | ¥245 |
| July 2015 | ¥221 | ¥283 |
| June 2015 | ¥223 | ¥285 |
| May 2015 | ¥229 | ¥293 |
| April 2015 | ¥230 | ¥294 |
| March 2015 | ¥225 | ¥288 |
| February 2015 | ¥248 | ¥317 |
| January 2015 | ¥233 | ¥298 |
| December 2014 | ¥228 | ¥292 |
| November 2014 | ¥231 | ¥300 |
| October 2014 | ¥211 | ¥275 |
| September 2014 | ¥209 | ¥272 |
| August 2014 | ¥211 | ¥275 |
| July 2014 | ¥253 | ¥329 |
| June 2014 | ¥246 | ¥320 |
| May 2014 | ¥213 | ¥277 |
| April 2014 | ¥218 | ¥284 |
| March 2014 | ¥211 | ¥275 |
| February 2014 | ¥220 | ¥286 |
| January 2014 | ¥229 | ¥298 |
| December 2013 | ¥244 | ¥317 |
| November 2013 | ¥224 | ¥297 |
| October 2013 | ¥215 | ¥285 |
| September 2013 | ¥224 | ¥296 |
| August 2013 | ¥202 | ¥267 |
| July 2013 | ¥219 | ¥290 |
| June 2013 | ¥206 | ¥273 |
| May 2013 | ¥240 | ¥318 |
| April 2013 | ¥257 | ¥340 |
| March 2013 | ¥234 | ¥310 |
| February 2013 | ¥223 | ¥295 |
| January 2013 | ¥201 | ¥266 |
| December 2012 | ¥193 | ¥256 |
| November 2012 | ¥146 | ¥197 |
| October 2012 | ¥138 | ¥187 |
| September 2012 | ¥147 | ¥199 |
| August 2012 | ¥157 | ¥213 |
| July 2012 | ¥183 | ¥248 |
| June 2012 | ¥222 | ¥300 |
| May 2012 | ¥214 | ¥290 |
| April 2012 | ¥248 | ¥336 |
| March 2012 | ¥299 | ¥405 |
| February 2012 | ¥260 | ¥352 |
| January 2012 | ¥273 | ¥369 |
| December 2011 | ¥257 | ¥348 |
| November 2011 | ¥245 | ¥339 |
| October 2011 | ¥309 | ¥427 |
| September 2011 | ¥298 | ¥413 |
| August 2011 | ¥334 | ¥462 |
| July 2011 | ¥374 | ¥517 |
| June 2011 | ¥392 | ¥543 |
| May 2011 | ¥364 | ¥504 |
| April 2011 | ¥381 | ¥527 |
| March 2011 | ¥363 | ¥503 |
| February 2011 | ¥431 | ¥596 |
| January 2011 | ¥444 | ¥614 |
| December 2010 | ¥465 | ¥644 |
| November 2010 | ¥440 | ¥618 |
| October 2010 | ¥425 | ¥597 |
| September 2010 | ¥469 | ¥659 |
| August 2010 | ¥446 | ¥627 |
| July 2010 | ¥366 | ¥514 |
| June 2010 | ¥387 | ¥544 |
| May 2010 | ¥430 | ¥609 |
| April 2010 | ¥472 | ¥669 |
| March 2010 | ¥492 | ¥697 |
| February 2010 | ¥386 | ¥547 |
| January 2010 | ¥388 | ¥550 |
| December 2009 | ¥389 | ¥552 |
| November 2009 | ¥359 | ¥512 |
| October 2009 | ¥461 | ¥657 |
| September 2009 | ¥439 | ¥626 |
| August 2009 | ¥501 | ¥714 |
| July 2009 | ¥437 | ¥623 |
| June 2009 | ¥451 | ¥643 |
| May 2009 | ¥369 | ¥526 |
| April 2009 | ¥294 | ¥419 |
| March 2009 | ¥206 | ¥293 |
| February 2009 | ¥192 | ¥273 |
| January 2009 | ¥297 | ¥424 |
| December 2008 | ¥320 | ¥456 |
| November 2008 | ¥284 | ¥415 |
| October 2008 | ¥301 | ¥440 |
| September 2008 | ¥441 | ¥645 |
| August 2008 | ¥648 | ¥947 |
| July 2008 | ¥808 | ¥1,181 |
| June 2008 | ¥838 | ¥1,225 |
| May 2008 | ¥861 | ¥1,269 |
| April 2008 | ¥850 | ¥1,254 |
| March 2008 | ¥646 | ¥952 |
| February 2008 | ¥661 | ¥974 |
| January 2008 | ¥534 | ¥788 |
| December 2007 | ¥448 | ¥661 |
| November 2007 | ¥546 | ¥817 |
| October 2007 | ¥574 | ¥859 |
| September 2007 | ¥601 | ¥900 |
| August 2007 | ¥604 | ¥905 |
| July 2007 | ¥524 | ¥785 |
| June 2007 | ¥546 | ¥818 |
| May 2007 | ¥496 | ¥742 |
| April 2007 | ¥443 | ¥663 |
| March 2007 | ¥355 | ¥532 |
| February 2007 | ¥347 | ¥520 |
| January 2007 | ¥320 | ¥479 |
| December 2006 | ¥329 | ¥493 |
| November 2006 | ¥283 | ¥428 |
| October 2006 | ¥303 | ¥458 |
| September 2006 | ¥321 | ¥485 |
| August 2006 | ¥248 | ¥375 |
| July 2006 | ¥215 | ¥325 |
| June 2006 | ¥213 | ¥322 |
| May 2006 | ¥220 | ¥333 |
| April 2006 | ¥265 | ¥401 |
| March 2006 | ¥268 | ¥406 |
| February 2006 | ¥259 | ¥391 |
| January 2006 | ¥280 | ¥423 |
| December 2005 | ¥278 | ¥420 |
| November 2005 | ¥265 | ¥408 |
| October 2005 | ¥259 | ¥398 |
| September 2005 | ¥273 | ¥420 |
| August 2005 | ¥280 | ¥430 |
| July 2005 | ¥258 | ¥396 |
| June 2005 | ¥254 | ¥391 |
| May 2005 | ¥264 | ¥405 |
| April 2005 | ¥265 | ¥408 |
| March 2005 | ¥286 | ¥439 |
| February 2005 | ¥280 | ¥430 |
| January 2005 | ¥273 | ¥420 |
| December 2004 | ¥254 | ¥390 |
| November 2004 | ¥261 | ¥403 |
| October 2004 | ¥246 | ¥380 |
| September 2004 | ¥275 | ¥424 |
| August 2004 | ¥301 | ¥464 |
| July 2004 | ¥272 | ¥419 |
| June 2004 | ¥287 | ¥442 |
| May 2004 | ¥252 | ¥389 |
| April 2004 | ¥325 | ¥502 |
| March 2004 | ¥335 | ¥517 |
| February 2004 | ¥132 | ¥203 |
| January 2004 | ¥121 | ¥186 |
| December 2003 | ¥119 | ¥183 |
| November 2003 | ¥110 | ¥173 |
| October 2003 | ¥120 | ¥189 |
| September 2003 | ¥118 | ¥185 |
| August 2003 | ¥129 | ¥202 |
| July 2003 | ¥121 | ¥190 |
| June 2003 | ¥119 | ¥187 |
| May 2003 | ¥108 | ¥170 |
| April 2003 | ¥103 | ¥161 |
| March 2003 | ¥104 | ¥163 |
| February 2003 | ¥93 | ¥146 |
| January 2003 | ¥89 | ¥140 |
| December 2002 | ¥86 | ¥135 |
| November 2002 | ¥87 | ¥139 |
| October 2002 | ¥88 | ¥141 |
| September 2002 | ¥105 | ¥168 |
| August 2002 | ¥102 | ¥164 |
| July 2002 | ¥118 | ¥189 |
| June 2002 | ¥120 | ¥192 |
| May 2002 | ¥139 | ¥224 |
| April 2002 | ¥138 | ¥221 |
| March 2002 | ¥115 | ¥185 |
| February 2002 | ¥121 | ¥194 |
| January 2002 | ¥100 | ¥161 |
| December 2001 | ¥103 | ¥166 |
| November 2001 | ¥118 | ¥193 |
| October 2001 | ¥122 | ¥200 |
| September 2001 | ¥108 | ¥177 |
| August 2001 | ¥127 | ¥208 |
| July 2001 | ¥112 | ¥183 |
| June 2001 | ¥133 | ¥217 |
| May 2001 | ¥118 | ¥193 |
| April 2001 | ¥144 | ¥236 |
| March 2001 | ¥102 | ¥167 |
| February 2001 | ¥97 | ¥158 |
| January 2001 | ¥99 | ¥162 |
5563.T
Price: ¥307
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.61%
Payout Ratio: 36.36%
Payout Ratio Range:
Dividend Per Share: 8.00 JPY
Earnings Per Share: 31.83 JPY
P/E Ratio: 33.12
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 42.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4