KURIMOTO LTD - Price History
Monthly price history for 5602.T (KURIMOTO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,190 | ¥4,190 |
| April 2024 | ¥4,205 | ¥4,205 |
| March 2024 | ¥4,070 | ¥4,070 |
| February 2024 | ¥3,273 | ¥3,315 |
| January 2024 | ¥3,575 | ¥3,620 |
| December 2023 | ¥3,031 | ¥3,070 |
| November 2023 | ¥3,298 | ¥3,340 |
| October 2023 | ¥3,031 | ¥3,070 |
| September 2023 | ¥2,723 | ¥2,758 |
| August 2023 | ¥2,759 | ¥2,844 |
| July 2023 | ¥2,374 | ¥2,447 |
| June 2023 | ¥2,163 | ¥2,229 |
| May 2023 | ¥1,889 | ¥1,947 |
| April 2023 | ¥1,951 | ¥2,011 |
| March 2023 | ¥1,973 | ¥2,033 |
| February 2023 | ¥1,944 | ¥2,055 |
| January 2023 | ¥1,749 | ¥1,849 |
| December 2022 | ¥1,650 | ¥1,744 |
| November 2022 | ¥1,699 | ¥1,796 |
| October 2022 | ¥1,536 | ¥1,624 |
| September 2022 | ¥1,518 | ¥1,605 |
| August 2022 | ¥1,524 | ¥1,652 |
| July 2022 | ¥1,531 | ¥1,660 |
| June 2022 | ¥1,521 | ¥1,649 |
| May 2022 | ¥1,505 | ¥1,631 |
| April 2022 | ¥1,475 | ¥1,599 |
| March 2022 | ¥1,448 | ¥1,570 |
| February 2022 | ¥1,367 | ¥1,515 |
| January 2022 | ¥1,407 | ¥1,559 |
| December 2021 | ¥1,420 | ¥1,574 |
| November 2021 | ¥1,329 | ¥1,473 |
| October 2021 | ¥1,465 | ¥1,624 |
| September 2021 | ¥1,481 | ¥1,641 |
| August 2021 | ¥1,457 | ¥1,649 |
| July 2021 | ¥1,477 | ¥1,671 |
| June 2021 | ¥1,460 | ¥1,652 |
| May 2021 | ¥1,490 | ¥1,686 |
| April 2021 | ¥1,500 | ¥1,697 |
| March 2021 | ¥1,548 | ¥1,751 |
| February 2021 | ¥1,482 | ¥1,705 |
| January 2021 | ¥1,436 | ¥1,652 |
| December 2020 | ¥1,396 | ¥1,606 |
| November 2020 | ¥1,488 | ¥1,711 |
| October 2020 | ¥1,599 | ¥1,839 |
| September 2020 | ¥1,655 | ¥1,903 |
| August 2020 | ¥1,602 | ¥1,870 |
| July 2020 | ¥1,369 | ¥1,599 |
| June 2020 | ¥1,485 | ¥1,734 |
| May 2020 | ¥1,601 | ¥1,869 |
| April 2020 | ¥1,542 | ¥1,801 |
| March 2020 | ¥1,623 | ¥1,895 |
| February 2020 | ¥1,536 | ¥1,821 |
| January 2020 | ¥1,787 | ¥2,118 |
| December 2019 | ¥1,834 | ¥2,174 |
| November 2019 | ¥1,653 | ¥1,959 |
| October 2019 | ¥1,491 | ¥1,767 |
| September 2019 | ¥1,270 | ¥1,505 |
| August 2019 | ¥1,113 | ¥1,345 |
| July 2019 | ¥1,223 | ¥1,478 |
| June 2019 | ¥1,201 | ¥1,452 |
| May 2019 | ¥1,091 | ¥1,318 |
| April 2019 | ¥1,201 | ¥1,451 |
| March 2019 | ¥1,205 | ¥1,456 |
| February 2019 | ¥1,214 | ¥1,497 |
| January 2019 | ¥1,131 | ¥1,395 |
| December 2018 | ¥1,123 | ¥1,385 |
| November 2018 | ¥1,334 | ¥1,645 |
| October 2018 | ¥1,371 | ¥1,690 |
| September 2018 | ¥1,518 | ¥1,872 |
| August 2018 | ¥1,440 | ¥1,803 |
| July 2018 | ¥1,679 | ¥2,103 |
| June 2018 | ¥1,560 | ¥1,953 |
| May 2018 | ¥1,570 | ¥1,966 |
| April 2018 | ¥1,635 | ¥2,048 |
| March 2018 | ¥1,616 | ¥2,024 |
| February 2018 | ¥1,641 | ¥2,091 |
| January 2018 | ¥1,958 | ¥2,495 |
| December 2017 | ¥1,788 | ¥2,278 |
| November 2017 | ¥1,799 | ¥2,292 |
| October 2017 | ¥1,867 | ¥2,378 |
| September 2017 | ¥1,838 | ¥2,342 |
| August 2017 | ¥1,726 | ¥2,223 |
| July 2017 | ¥1,606 | ¥2,068 |
| June 2017 | ¥1,582 | ¥2,037 |
| May 2017 | ¥1,523 | ¥1,961 |
| April 2017 | ¥1,707 | ¥2,198 |
| March 2017 | ¥1,708 | ¥2,200 |
| February 2017 | ¥1,794 | ¥2,342 |
| January 2017 | ¥1,806 | ¥2,357 |
| December 2016 | ¥1,738 | ¥2,269 |
| November 2016 | ¥1,820 | ¥2,375 |
| October 2016 | ¥1,502 | ¥1,961 |
| September 2016 | ¥1,315 | ¥1,716 |
| August 2016 | ¥1,364 | ¥1,800 |
| July 2016 | ¥1,265 | ¥1,670 |
| June 2016 | ¥1,182 | ¥1,560 |
| May 2016 | ¥1,280 | ¥1,690 |
| April 2016 | ¥1,258 | ¥1,660 |
| March 2016 | ¥1,167 | ¥1,540 |
| February 2016 | ¥1,152 | ¥1,540 |
| January 2016 | ¥1,601 | ¥2,140 |
| December 2015 | ¥1,713 | ¥2,290 |
| November 2015 | ¥1,683 | ¥2,250 |
| October 2015 | ¥1,556 | ¥2,080 |
| September 2015 | ¥1,384 | ¥1,850 |
| August 2015 | ¥1,510 | ¥2,040 |
| July 2015 | ¥1,858 | ¥2,510 |
| June 2015 | ¥1,872 | ¥2,530 |
| May 2015 | ¥1,843 | ¥2,490 |
| April 2015 | ¥1,710 | ¥2,310 |
| March 2015 | ¥1,695 | ¥2,290 |
| February 2015 | ¥1,724 | ¥2,350 |
| January 2015 | ¥1,629 | ¥2,220 |
| December 2014 | ¥1,680 | ¥2,290 |
| November 2014 | ¥1,644 | ¥2,240 |
| October 2014 | ¥1,666 | ¥2,270 |
| September 2014 | ¥1,754 | ¥2,390 |
| August 2014 | ¥1,791 | ¥2,460 |
| July 2014 | ¥1,798 | ¥2,470 |
| June 2014 | ¥1,740 | ¥2,390 |
| May 2014 | ¥1,791 | ¥2,460 |
| April 2014 | ¥1,550 | ¥2,130 |
| March 2014 | ¥1,660 | ¥2,280 |
| February 2014 | ¥1,724 | ¥2,390 |
| January 2014 | ¥1,717 | ¥2,380 |
| December 2013 | ¥1,796 | ¥2,490 |
| November 2013 | ¥1,840 | ¥2,550 |
| October 2013 | ¥2,013 | ¥2,790 |
| September 2013 | ¥2,106 | ¥2,920 |
| August 2013 | ¥1,934 | ¥2,700 |
| July 2013 | ¥1,863 | ¥2,600 |
| June 2013 | ¥1,805 | ¥2,520 |
| May 2013 | ¥1,863 | ¥2,600 |
| April 2013 | ¥2,386 | ¥3,330 |
| March 2013 | ¥2,200 | ¥3,070 |
| February 2013 | ¥2,285 | ¥3,210 |
| January 2013 | ¥2,478 | ¥3,480 |
| December 2012 | ¥2,179 | ¥3,060 |
| November 2012 | ¥1,979 | ¥2,780 |
| October 2012 | ¥1,737 | ¥2,440 |
| September 2012 | ¥1,915 | ¥2,690 |
| August 2012 | ¥1,852 | ¥2,620 |
| July 2012 | ¥1,619 | ¥2,290 |
| June 2012 | ¥1,548 | ¥2,190 |
| May 2012 | ¥1,286 | ¥1,820 |
| April 2012 | ¥1,315 | ¥1,860 |
| March 2012 | ¥1,527 | ¥2,160 |
| February 2012 | ¥1,408 | ¥2,010 |
| January 2012 | ¥1,310 | ¥1,870 |
| December 2011 | ¥1,121 | ¥1,600 |
| November 2011 | ¥1,051 | ¥1,500 |
| October 2011 | ¥841 | ¥1,200 |
| September 2011 | ¥855 | ¥1,220 |
| August 2011 | ¥981 | ¥1,400 |
| July 2011 | ¥1,079 | ¥1,540 |
| June 2011 | ¥1,205 | ¥1,720 |
| May 2011 | ¥1,121 | ¥1,600 |
| April 2011 | ¥1,198 | ¥1,710 |
| March 2011 | ¥1,233 | ¥1,760 |
| February 2011 | ¥1,005 | ¥1,450 |
| January 2011 | ¥894 | ¥1,290 |
| December 2010 | ¥734 | ¥1,060 |
| November 2010 | ¥748 | ¥1,080 |
| October 2010 | ¥637 | ¥920 |
| September 2010 | ¥714 | ¥1,030 |
| August 2010 | ¥679 | ¥980 |
| July 2010 | ¥804 | ¥1,160 |
| June 2010 | ¥769 | ¥1,110 |
| May 2010 | ¥859 | ¥1,240 |
| April 2010 | ¥1,212 | ¥1,750 |
| March 2010 | ¥1,295 | ¥1,870 |
| February 2010 | ¥610 | ¥880 |
| January 2010 | ¥575 | ¥830 |
| December 2009 | ¥617 | ¥890 |
| November 2009 | ¥540 | ¥780 |
| October 2009 | ¥617 | ¥890 |
| September 2009 | ¥630 | ¥910 |
| August 2009 | ¥693 | ¥1,000 |
| July 2009 | ¥693 | ¥1,000 |
| June 2009 | ¥790 | ¥1,140 |
| May 2009 | ¥623 | ¥900 |
| April 2009 | ¥568 | ¥820 |
| March 2009 | ¥409 | ¥590 |
| February 2009 | ¥346 | ¥500 |
| January 2009 | ¥402 | ¥580 |
| December 2008 | ¥409 | ¥590 |
| November 2008 | ¥430 | ¥620 |
| October 2008 | ¥457 | ¥660 |
| September 2008 | ¥596 | ¥860 |
| August 2008 | ¥727 | ¥1,050 |
| July 2008 | ¥894 | ¥1,290 |
| June 2008 | ¥921 | ¥1,330 |
| May 2008 | ¥1,074 | ¥1,550 |
| April 2008 | ¥935 | ¥1,350 |
| March 2008 | ¥887 | ¥1,280 |
| February 2008 | ¥1,005 | ¥1,450 |
| January 2008 | ¥1,399 | ¥2,020 |
| December 2007 | ¥1,573 | ¥2,270 |
| November 2007 | ¥1,496 | ¥2,160 |
| October 2007 | ¥2,577 | ¥3,720 |
| September 2007 | ¥2,355 | ¥3,400 |
| August 2007 | ¥2,272 | ¥3,300 |
| July 2007 | ¥2,871 | ¥4,170 |
| June 2007 | ¥2,954 | ¥4,290 |
| May 2007 | ¥2,059 | ¥2,990 |
| April 2007 | ¥2,279 | ¥3,310 |
| March 2007 | ¥2,189 | ¥3,180 |
| February 2007 | ¥2,313 | ¥3,380 |
| January 2007 | ¥2,128 | ¥3,110 |
| December 2006 | ¥2,046 | ¥2,990 |
| November 2006 | ¥1,889 | ¥2,760 |
| October 2006 | ¥1,943 | ¥2,840 |
| September 2006 | ¥2,039 | ¥2,980 |
| August 2006 | ¥2,141 | ¥3,150 |
| July 2006 | ¥2,222 | ¥3,270 |
| June 2006 | ¥2,182 | ¥3,210 |
| May 2006 | ¥2,467 | ¥3,630 |
| April 2006 | ¥2,800 | ¥4,120 |
| March 2006 | ¥2,827 | ¥4,160 |
| February 2006 | ¥2,759 | ¥4,080 |
| January 2006 | ¥3,449 | ¥5,100 |
| December 2005 | ¥2,516 | ¥3,720 |
| November 2005 | ¥2,232 | ¥3,300 |
| October 2005 | ¥2,266 | ¥3,350 |
| September 2005 | ¥2,299 | ¥3,400 |
| August 2005 | ¥2,077 | ¥3,090 |
| July 2005 | ¥2,158 | ¥3,210 |
| June 2005 | ¥2,164 | ¥3,220 |
| May 2005 | ¥2,057 | ¥3,060 |
| April 2005 | ¥2,306 | ¥3,430 |
| March 2005 | ¥2,245 | ¥3,340 |
| February 2005 | ¥2,319 | ¥3,470 |
| January 2005 | ¥2,433 | ¥3,640 |
| December 2004 | ¥2,292 | ¥3,430 |
| November 2004 | ¥1,691 | ¥2,530 |
| October 2004 | ¥1,644 | ¥2,460 |
| September 2004 | ¥1,824 | ¥2,730 |
| August 2004 | ¥1,559 | ¥2,350 |
| July 2004 | ¥1,552 | ¥2,340 |
| June 2004 | ¥1,592 | ¥2,400 |
| May 2004 | ¥1,459 | ¥2,200 |
| April 2004 | ¥1,618 | ¥2,440 |
| March 2004 | ¥1,545 | ¥2,330 |
| February 2004 | ¥1,381 | ¥2,100 |
| January 2004 | ¥1,374 | ¥2,090 |
| December 2003 | ¥1,361 | ¥2,070 |
| November 2003 | ¥1,335 | ¥2,030 |
| October 2003 | ¥1,539 | ¥2,340 |
| September 2003 | ¥1,348 | ¥2,050 |
| August 2003 | ¥1,303 | ¥2,000 |
| July 2003 | ¥1,251 | ¥1,920 |
| June 2003 | ¥1,381 | ¥2,120 |
| May 2003 | ¥1,355 | ¥2,080 |
| April 2003 | ¥990 | ¥1,520 |
| March 2003 | ¥1,010 | ¥1,550 |
| February 2003 | ¥1,049 | ¥1,630 |
| January 2003 | ¥1,017 | ¥1,580 |
| December 2002 | ¥978 | ¥1,520 |
| November 2002 | ¥991 | ¥1,540 |
| October 2002 | ¥991 | ¥1,540 |
| September 2002 | ¥1,094 | ¥1,700 |
| August 2002 | ¥1,203 | ¥1,890 |
| July 2002 | ¥1,317 | ¥2,070 |
| June 2002 | ¥1,381 | ¥2,170 |
| May 2002 | ¥1,432 | ¥2,250 |
| April 2002 | ¥1,311 | ¥2,060 |
| March 2002 | ¥1,317 | ¥2,070 |
| February 2002 | ¥1,419 | ¥2,250 |
| January 2002 | ¥1,324 | ¥2,100 |
| December 2001 | ¥1,387 | ¥2,200 |
| November 2001 | ¥1,690 | ¥2,680 |
| October 2001 | ¥1,702 | ¥2,700 |
| September 2001 | ¥1,589 | ¥2,520 |
| August 2001 | ¥1,833 | ¥2,930 |
| July 2001 | ¥1,789 | ¥2,860 |
| June 2001 | ¥1,833 | ¥2,930 |
| May 2001 | ¥1,664 | ¥2,660 |
| April 2001 | ¥1,783 | ¥2,850 |
| March 2001 | ¥1,464 | ¥2,340 |
| February 2001 | ¥1,508 | ¥2,450 |
| January 2001 | ¥1,440 | ¥2,340 |
5602.T
Price: ¥4,190
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 20.56%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 486.18 JPY
P/E Ratio: 7.12
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 53.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 15.08%
DGR5: 9.05%
DGR10: 9.02%