NIPPON CHUTETSUKAN KK - Price History
Monthly price history for 5612.T (NIPPON CHUTETSUKAN KK)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,399 | ¥1,399 |
| April 2024 | ¥1,356 | ¥1,356 |
| March 2024 | ¥1,191 | ¥1,191 |
| February 2024 | ¥1,143 | ¥1,164 |
| January 2024 | ¥1,124 | ¥1,145 |
| December 2023 | ¥1,029 | ¥1,048 |
| November 2023 | ¥1,076 | ¥1,096 |
| October 2023 | ¥1,002 | ¥1,021 |
| September 2023 | ¥1,130 | ¥1,151 |
| August 2023 | ¥1,048 | ¥1,068 |
| July 2023 | ¥1,124 | ¥1,145 |
| June 2023 | ¥1,045 | ¥1,065 |
| May 2023 | ¥1,006 | ¥1,025 |
| April 2023 | ¥1,021 | ¥1,040 |
| March 2023 | ¥983 | ¥1,001 |
| February 2023 | ¥949 | ¥1,000 |
| January 2023 | ¥939 | ¥989 |
| December 2022 | ¥873 | ¥920 |
| November 2022 | ¥906 | ¥954 |
| October 2022 | ¥881 | ¥928 |
| September 2022 | ¥912 | ¥961 |
| August 2022 | ¥930 | ¥980 |
| July 2022 | ¥949 | ¥1,000 |
| June 2022 | ¥949 | ¥1,000 |
| May 2022 | ¥956 | ¥1,007 |
| April 2022 | ¥963 | ¥1,014 |
| March 2022 | ¥1,008 | ¥1,062 |
| February 2022 | ¥930 | ¥1,000 |
| January 2022 | ¥934 | ¥1,004 |
| December 2021 | ¥966 | ¥1,039 |
| November 2021 | ¥1,037 | ¥1,115 |
| October 2021 | ¥1,128 | ¥1,213 |
| September 2021 | ¥1,101 | ¥1,184 |
| August 2021 | ¥1,135 | ¥1,221 |
| July 2021 | ¥1,125 | ¥1,210 |
| June 2021 | ¥1,153 | ¥1,240 |
| May 2021 | ¥1,267 | ¥1,363 |
| April 2021 | ¥1,304 | ¥1,402 |
| March 2021 | ¥1,355 | ¥1,457 |
| February 2021 | ¥1,249 | ¥1,362 |
| January 2021 | ¥1,153 | ¥1,257 |
| December 2020 | ¥1,150 | ¥1,254 |
| November 2020 | ¥1,207 | ¥1,316 |
| October 2020 | ¥1,130 | ¥1,232 |
| September 2020 | ¥1,154 | ¥1,258 |
| August 2020 | ¥1,098 | ¥1,197 |
| July 2020 | ¥1,091 | ¥1,190 |
| June 2020 | ¥1,202 | ¥1,311 |
| May 2020 | ¥1,294 | ¥1,411 |
| April 2020 | ¥1,230 | ¥1,341 |
| March 2020 | ¥1,176 | ¥1,282 |
| February 2020 | ¥1,132 | ¥1,263 |
| January 2020 | ¥1,333 | ¥1,487 |
| December 2019 | ¥1,158 | ¥1,292 |
| November 2019 | ¥1,198 | ¥1,336 |
| October 2019 | ¥1,265 | ¥1,411 |
| September 2019 | ¥949 | ¥1,058 |
| August 2019 | ¥901 | ¥1,005 |
| July 2019 | ¥1,020 | ¥1,138 |
| June 2019 | ¥733 | ¥818 |
| May 2019 | ¥543 | ¥606 |
| April 2019 | ¥694 | ¥774 |
| March 2019 | ¥806 | ¥899 |
| February 2019 | ¥801 | ¥894 |
| January 2019 | ¥861 | ¥960 |
| December 2018 | ¥919 | ¥1,025 |
| November 2018 | ¥1,142 | ¥1,274 |
| October 2018 | ¥1,284 | ¥1,432 |
| September 2018 | ¥1,442 | ¥1,608 |
| August 2018 | ¥1,390 | ¥1,550 |
| July 2018 | ¥1,399 | ¥1,560 |
| June 2018 | ¥1,497 | ¥1,670 |
| May 2018 | ¥1,461 | ¥1,630 |
| April 2018 | ¥1,497 | ¥1,670 |
| March 2018 | ¥1,443 | ¥1,610 |
| February 2018 | ¥1,461 | ¥1,650 |
| January 2018 | ¥1,576 | ¥1,780 |
| December 2017 | ¥1,532 | ¥1,730 |
| November 2017 | ¥1,558 | ¥1,760 |
| October 2017 | ¥1,629 | ¥1,840 |
| September 2017 | ¥1,585 | ¥1,790 |
| August 2017 | ¥1,594 | ¥1,800 |
| July 2017 | ¥1,603 | ¥1,810 |
| June 2017 | ¥1,532 | ¥1,730 |
| May 2017 | ¥1,505 | ¥1,700 |
| April 2017 | ¥1,479 | ¥1,670 |
| March 2017 | ¥1,594 | ¥1,800 |
| February 2017 | ¥1,735 | ¥1,990 |
| January 2017 | ¥1,727 | ¥1,980 |
| December 2016 | ¥1,657 | ¥1,900 |
| November 2016 | ¥1,648 | ¥1,890 |
| October 2016 | ¥1,657 | ¥1,900 |
| September 2016 | ¥1,448 | ¥1,660 |
| August 2016 | ¥1,230 | ¥1,410 |
| July 2016 | ¥1,282 | ¥1,470 |
| June 2016 | ¥1,116 | ¥1,280 |
| May 2016 | ¥1,291 | ¥1,480 |
| April 2016 | ¥1,334 | ¥1,530 |
| March 2016 | ¥1,195 | ¥1,370 |
| February 2016 | ¥1,144 | ¥1,340 |
| January 2016 | ¥1,306 | ¥1,530 |
| December 2015 | ¥1,468 | ¥1,720 |
| November 2015 | ¥1,664 | ¥1,950 |
| October 2015 | ¥1,664 | ¥1,950 |
| September 2015 | ¥1,562 | ¥1,830 |
| August 2015 | ¥1,741 | ¥2,040 |
| July 2015 | ¥1,878 | ¥2,200 |
| June 2015 | ¥1,937 | ¥2,270 |
| May 2015 | ¥1,980 | ¥2,320 |
| April 2015 | ¥1,929 | ¥2,260 |
| March 2015 | ¥1,929 | ¥2,260 |
| February 2015 | ¥1,963 | ¥2,320 |
| January 2015 | ¥1,997 | ¥2,360 |
| December 2014 | ¥2,014 | ¥2,380 |
| November 2014 | ¥1,980 | ¥2,340 |
| October 2014 | ¥2,081 | ¥2,460 |
| September 2014 | ¥2,141 | ¥2,530 |
| August 2014 | ¥2,375 | ¥2,840 |
| July 2014 | ¥1,966 | ¥2,350 |
| June 2014 | ¥1,957 | ¥2,340 |
| May 2014 | ¥2,024 | ¥2,420 |
| April 2014 | ¥1,840 | ¥2,200 |
| March 2014 | ¥1,932 | ¥2,310 |
| February 2014 | ¥1,767 | ¥2,140 |
| January 2014 | ¥1,833 | ¥2,220 |
| December 2013 | ¥1,940 | ¥2,350 |
| November 2013 | ¥1,932 | ¥2,340 |
| October 2013 | ¥2,023 | ¥2,450 |
| September 2013 | ¥1,957 | ¥2,370 |
| August 2013 | ¥1,605 | ¥1,970 |
| July 2013 | ¥1,695 | ¥2,080 |
| June 2013 | ¥1,720 | ¥2,110 |
| May 2013 | ¥1,817 | ¥2,230 |
| April 2013 | ¥2,029 | ¥2,490 |
| March 2013 | ¥2,046 | ¥2,510 |
| February 2013 | ¥2,133 | ¥2,680 |
| January 2013 | ¥2,221 | ¥2,790 |
| December 2012 | ¥1,918 | ¥2,410 |
| November 2012 | ¥1,512 | ¥1,900 |
| October 2012 | ¥1,409 | ¥1,770 |
| September 2012 | ¥1,297 | ¥1,630 |
| August 2012 | ¥1,297 | ¥1,630 |
| July 2012 | ¥1,321 | ¥1,660 |
| June 2012 | ¥1,353 | ¥1,700 |
| May 2012 | ¥1,202 | ¥1,510 |
| April 2012 | ¥1,552 | ¥1,950 |
| March 2012 | ¥1,640 | ¥2,060 |
| February 2012 | ¥1,420 | ¥1,820 |
| January 2012 | ¥1,381 | ¥1,770 |
| December 2011 | ¥1,178 | ¥1,510 |
| November 2011 | ¥1,232 | ¥1,580 |
| October 2011 | ¥1,342 | ¥1,720 |
| September 2011 | ¥1,209 | ¥1,550 |
| August 2011 | ¥1,443 | ¥1,850 |
| July 2011 | ¥1,466 | ¥1,880 |
| June 2011 | ¥1,544 | ¥1,980 |
| May 2011 | ¥1,544 | ¥1,980 |
| April 2011 | ¥1,817 | ¥2,330 |
| March 2011 | ¥1,654 | ¥2,120 |
| February 2011 | ¥978 | ¥1,270 |
| January 2011 | ¥955 | ¥1,240 |
| December 2010 | ¥932 | ¥1,210 |
| November 2010 | ¥932 | ¥1,210 |
| October 2010 | ¥832 | ¥1,080 |
| September 2010 | ¥909 | ¥1,180 |
| August 2010 | ¥839 | ¥1,090 |
| July 2010 | ¥1,070 | ¥1,390 |
| June 2010 | ¥1,055 | ¥1,370 |
| May 2010 | ¥924 | ¥1,200 |
| April 2010 | ¥1,193 | ¥1,550 |
| March 2010 | ¥1,093 | ¥1,420 |
| February 2010 | ¥1,055 | ¥1,390 |
| January 2010 | ¥964 | ¥1,270 |
| December 2009 | ¥896 | ¥1,180 |
| November 2009 | ¥873 | ¥1,150 |
| October 2009 | ¥1,108 | ¥1,460 |
| September 2009 | ¥949 | ¥1,250 |
| August 2009 | ¥1,002 | ¥1,320 |
| July 2009 | ¥1,025 | ¥1,350 |
| June 2009 | ¥1,048 | ¥1,380 |
| May 2009 | ¥994 | ¥1,310 |
| April 2009 | ¥957 | ¥1,260 |
| March 2009 | ¥987 | ¥1,300 |
| February 2009 | ¥926 | ¥1,220 |
| January 2009 | ¥949 | ¥1,250 |
| December 2008 | ¥888 | ¥1,170 |
| November 2008 | ¥850 | ¥1,120 |
| October 2008 | ¥865 | ¥1,140 |
| September 2008 | ¥1,070 | ¥1,410 |
| August 2008 | ¥1,063 | ¥1,400 |
| July 2008 | ¥1,207 | ¥1,590 |
| June 2008 | ¥1,230 | ¥1,620 |
| May 2008 | ¥1,230 | ¥1,620 |
| April 2008 | ¥1,253 | ¥1,650 |
| March 2008 | ¥1,108 | ¥1,460 |
| February 2008 | ¥1,101 | ¥1,470 |
| January 2008 | ¥1,071 | ¥1,430 |
| December 2007 | ¥1,191 | ¥1,590 |
| November 2007 | ¥1,460 | ¥1,950 |
| October 2007 | ¥1,543 | ¥2,060 |
| September 2007 | ¥1,460 | ¥1,950 |
| August 2007 | ¥1,430 | ¥1,930 |
| July 2007 | ¥1,585 | ¥2,140 |
| June 2007 | ¥1,726 | ¥2,330 |
| May 2007 | ¥1,630 | ¥2,200 |
| April 2007 | ¥1,600 | ¥2,160 |
| March 2007 | ¥1,770 | ¥2,390 |
| February 2007 | ¥1,822 | ¥2,460 |
| January 2007 | ¥1,845 | ¥2,490 |
| December 2006 | ¥1,778 | ¥2,400 |
| November 2006 | ¥1,845 | ¥2,490 |
| October 2006 | ¥1,859 | ¥2,510 |
| September 2006 | ¥1,748 | ¥2,360 |
| August 2006 | ¥1,830 | ¥2,470 |
| July 2006 | ¥1,704 | ¥2,300 |
| June 2006 | ¥1,919 | ¥2,590 |
| May 2006 | ¥1,941 | ¥2,620 |
| April 2006 | ¥2,096 | ¥2,830 |
| March 2006 | ¥2,282 | ¥3,080 |
| February 2006 | ¥2,230 | ¥3,010 |
| January 2006 | ¥2,282 | ¥3,080 |
| December 2005 | ¥2,230 | ¥3,010 |
| November 2005 | ¥1,919 | ¥2,590 |
| October 2005 | ¥1,845 | ¥2,490 |
| September 2005 | ¥1,933 | ¥2,610 |
| August 2005 | ¥1,837 | ¥2,480 |
| July 2005 | ¥1,800 | ¥2,430 |
| June 2005 | ¥1,778 | ¥2,400 |
| May 2005 | ¥1,815 | ¥2,450 |
| April 2005 | ¥1,859 | ¥2,510 |
| March 2005 | ¥1,919 | ¥2,590 |
| February 2005 | ¥1,970 | ¥2,660 |
| January 2005 | ¥1,867 | ¥2,520 |
| December 2004 | ¥1,689 | ¥2,280 |
| November 2004 | ¥1,526 | ¥2,060 |
| October 2004 | ¥1,474 | ¥1,990 |
| September 2004 | ¥1,474 | ¥1,990 |
| August 2004 | ¥1,503 | ¥2,050 |
| July 2004 | ¥1,503 | ¥2,050 |
| June 2004 | ¥1,620 | ¥2,210 |
| May 2004 | ¥1,474 | ¥2,010 |
| April 2004 | ¥1,664 | ¥2,270 |
| March 2004 | ¥1,730 | ¥2,360 |
| February 2004 | ¥1,506 | ¥2,070 |
| January 2004 | ¥1,535 | ¥2,110 |
| December 2003 | ¥1,265 | ¥1,740 |
| November 2003 | ¥1,353 | ¥1,860 |
| October 2003 | ¥1,593 | ¥2,190 |
| September 2003 | ¥1,498 | ¥2,060 |
| August 2003 | ¥1,187 | ¥1,650 |
| July 2003 | ¥1,144 | ¥1,590 |
| June 2003 | ¥1,180 | ¥1,640 |
| May 2003 | ¥1,093 | ¥1,520 |
| April 2003 | ¥957 | ¥1,330 |
| March 2003 | ¥878 | ¥1,220 |
| February 2003 | ¥977 | ¥1,380 |
| January 2003 | ¥757 | ¥1,070 |
| December 2002 | ¥672 | ¥950 |
| November 2002 | ¥750 | ¥1,060 |
| October 2002 | ¥786 | ¥1,110 |
| September 2002 | ¥835 | ¥1,180 |
| August 2002 | ¥856 | ¥1,230 |
| July 2002 | ¥905 | ¥1,300 |
| June 2002 | ¥884 | ¥1,270 |
| May 2002 | ¥995 | ¥1,430 |
| April 2002 | ¥905 | ¥1,300 |
| March 2002 | ¥975 | ¥1,400 |
| February 2002 | ¥1,065 | ¥1,530 |
| January 2002 | ¥905 | ¥1,300 |
| December 2001 | ¥926 | ¥1,330 |
| November 2001 | ¥1,183 | ¥1,700 |
| October 2001 | ¥1,253 | ¥1,800 |
| September 2001 | ¥1,190 | ¥1,710 |
| August 2001 | ¥1,336 | ¥1,920 |
| July 2001 | ¥1,350 | ¥1,940 |
| June 2001 | ¥1,420 | ¥2,040 |
| May 2001 | ¥1,413 | ¥2,030 |
| April 2001 | ¥1,552 | ¥2,230 |
| March 2001 | ¥1,392 | ¥2,000 |
| February 2001 | ¥1,355 | ¥1,970 |
| January 2001 | ¥1,313 | ¥1,910 |
5612.T
Price: ¥1,399
52 week price:
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 15.44%
Payout Ratio Range:
Dividend Per Share: 22.00 JPY
Earnings Per Share: 137.78 JPY
P/E Ratio: 10.52
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 4.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 8.89%