JAPAN STEEL WORKS - Price History
Monthly price history for 5631.T (JAPAN STEEL WORKS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,456 | ¥4,456 |
| April 2024 | ¥3,850 | ¥3,850 |
| March 2024 | ¥3,393 | ¥3,393 |
| February 2024 | ¥2,704 | ¥2,728 |
| January 2024 | ¥2,430 | ¥2,451 |
| December 2023 | ¥2,429 | ¥2,450 |
| November 2023 | ¥2,532 | ¥2,554 |
| October 2023 | ¥2,402 | ¥2,423 |
| September 2023 | ¥2,753 | ¥2,777 |
| August 2023 | ¥2,895 | ¥2,950 |
| July 2023 | ¥2,900 | ¥2,955 |
| June 2023 | ¥3,019 | ¥3,076 |
| May 2023 | ¥2,813 | ¥2,867 |
| April 2023 | ¥2,411 | ¥2,457 |
| March 2023 | ¥2,433 | ¥2,479 |
| February 2023 | ¥2,482 | ¥2,559 |
| January 2023 | ¥2,666 | ¥2,749 |
| December 2022 | ¥2,531 | ¥2,609 |
| November 2022 | ¥2,832 | ¥2,920 |
| October 2022 | ¥2,983 | ¥3,075 |
| September 2022 | ¥2,760 | ¥2,846 |
| August 2022 | ¥2,874 | ¥2,993 |
| July 2022 | ¥2,943 | ¥3,065 |
| June 2022 | ¥2,831 | ¥2,948 |
| May 2022 | ¥3,106 | ¥3,235 |
| April 2022 | ¥3,533 | ¥3,680 |
| March 2022 | ¥3,668 | ¥3,820 |
| February 2022 | ¥3,549 | ¥3,730 |
| January 2022 | ¥3,592 | ¥3,775 |
| December 2021 | ¥3,673 | ¥3,860 |
| November 2021 | ¥3,259 | ¥3,425 |
| October 2021 | ¥3,173 | ¥3,335 |
| September 2021 | ¥2,775 | ¥2,917 |
| August 2021 | ¥2,457 | ¥2,602 |
| July 2021 | ¥2,527 | ¥2,676 |
| June 2021 | ¥2,695 | ¥2,854 |
| May 2021 | ¥2,684 | ¥2,842 |
| April 2021 | ¥2,504 | ¥2,652 |
| March 2021 | ¥2,481 | ¥2,627 |
| February 2021 | ¥2,551 | ¥2,720 |
| January 2021 | ¥2,718 | ¥2,898 |
| December 2020 | ¥2,884 | ¥3,075 |
| November 2020 | ¥2,392 | ¥2,550 |
| October 2020 | ¥2,081 | ¥2,219 |
| September 2020 | ¥1,726 | ¥1,840 |
| August 2020 | ¥1,421 | ¥1,530 |
| July 2020 | ¥1,382 | ¥1,488 |
| June 2020 | ¥1,422 | ¥1,531 |
| May 2020 | ¥1,476 | ¥1,590 |
| April 2020 | ¥1,238 | ¥1,333 |
| March 2020 | ¥1,215 | ¥1,308 |
| February 2020 | ¥1,443 | ¥1,575 |
| January 2020 | ¥1,832 | ¥1,999 |
| December 2019 | ¥1,976 | ¥2,157 |
| November 2019 | ¥2,070 | ¥2,259 |
| October 2019 | ¥2,121 | ¥2,315 |
| September 2019 | ¥1,902 | ¥2,076 |
| August 2019 | ¥1,711 | ¥1,893 |
| July 2019 | ¥1,724 | ¥1,907 |
| June 2019 | ¥1,626 | ¥1,799 |
| May 2019 | ¥1,492 | ¥1,650 |
| April 2019 | ¥1,931 | ¥2,136 |
| March 2019 | ¥1,843 | ¥2,039 |
| February 2019 | ¥1,788 | ¥2,007 |
| January 2019 | ¥1,787 | ¥2,006 |
| December 2018 | ¥1,578 | ¥1,771 |
| November 2018 | ¥1,848 | ¥2,074 |
| October 2018 | ¥2,134 | ¥2,395 |
| September 2018 | ¥2,465 | ¥2,766 |
| August 2018 | ¥2,513 | ¥2,845 |
| July 2018 | ¥2,418 | ¥2,738 |
| June 2018 | ¥2,468 | ¥2,795 |
| May 2018 | ¥2,711 | ¥3,070 |
| April 2018 | ¥3,179 | ¥3,600 |
| March 2018 | ¥2,998 | ¥3,395 |
| February 2018 | ¥2,930 | ¥3,320 |
| January 2018 | ¥3,005 | ¥3,405 |
| December 2017 | ¥3,199 | ¥3,625 |
| November 2017 | ¥3,177 | ¥3,600 |
| October 2017 | ¥2,528 | ¥2,865 |
| September 2017 | ¥2,286 | ¥2,590 |
| August 2017 | ¥1,958 | ¥2,233 |
| July 2017 | ¥1,600 | ¥1,825 |
| June 2017 | ¥1,541 | ¥1,758 |
| May 2017 | ¥1,408 | ¥1,606 |
| April 2017 | ¥1,568 | ¥1,788 |
| March 2017 | ¥1,573 | ¥1,794 |
| February 2017 | ¥1,748 | ¥2,007 |
| January 2017 | ¥1,849 | ¥2,124 |
| December 2016 | ¥1,804 | ¥2,072 |
| November 2016 | ¥1,770 | ¥2,033 |
| October 2016 | ¥1,965 | ¥2,257 |
| September 2016 | ¥1,987 | ¥2,282 |
| August 2016 | ¥2,087 | ¥2,410 |
| July 2016 | ¥2,001 | ¥2,310 |
| June 2016 | ¥2,014 | ¥2,325 |
| May 2016 | ¥2,044 | ¥2,360 |
| April 2016 | ¥1,858 | ¥2,145 |
| March 2016 | ¥1,537 | ¥1,775 |
| February 2016 | ¥1,605 | ¥1,865 |
| January 2016 | ¥1,635 | ¥1,900 |
| December 2015 | ¥1,837 | ¥2,135 |
| November 2015 | ¥2,031 | ¥2,360 |
| October 2015 | ¥1,945 | ¥2,260 |
| September 2015 | ¥1,626 | ¥1,890 |
| August 2015 | ¥1,723 | ¥2,015 |
| July 2015 | ¥1,966 | ¥2,300 |
| June 2015 | ¥2,163 | ¥2,530 |
| May 2015 | ¥2,466 | ¥2,885 |
| April 2015 | ¥2,364 | ¥2,765 |
| March 2015 | ¥2,159 | ¥2,525 |
| February 2015 | ¥2,099 | ¥2,465 |
| January 2015 | ¥2,014 | ¥2,365 |
| December 2014 | ¥1,822 | ¥2,140 |
| November 2014 | ¥1,797 | ¥2,110 |
| October 2014 | ¥1,656 | ¥1,945 |
| September 2014 | ¥1,873 | ¥2,200 |
| August 2014 | ¥1,903 | ¥2,245 |
| July 2014 | ¥1,895 | ¥2,235 |
| June 2014 | ¥1,882 | ¥2,220 |
| May 2014 | ¥1,695 | ¥2,000 |
| April 2014 | ¥1,827 | ¥2,155 |
| March 2014 | ¥1,962 | ¥2,315 |
| February 2014 | ¥2,095 | ¥2,485 |
| January 2014 | ¥2,162 | ¥2,565 |
| December 2013 | ¥2,479 | ¥2,940 |
| November 2013 | ¥2,306 | ¥2,735 |
| October 2013 | ¥2,306 | ¥2,735 |
| September 2013 | ¥2,398 | ¥2,845 |
| August 2013 | ¥2,115 | ¥2,520 |
| July 2013 | ¥2,312 | ¥2,755 |
| June 2013 | ¥2,291 | ¥2,730 |
| May 2013 | ¥2,732 | ¥3,255 |
| April 2013 | ¥2,073 | ¥2,470 |
| March 2013 | ¥2,102 | ¥2,505 |
| February 2013 | ¥2,252 | ¥2,710 |
| January 2013 | ¥2,194 | ¥2,640 |
| December 2012 | ¥2,319 | ¥2,790 |
| November 2012 | ¥1,887 | ¥2,270 |
| October 2012 | ¥1,966 | ¥2,365 |
| September 2012 | ¥1,808 | ¥2,175 |
| August 2012 | ¥1,718 | ¥2,090 |
| July 2012 | ¥1,767 | ¥2,150 |
| June 2012 | ¥1,796 | ¥2,185 |
| May 2012 | ¥1,693 | ¥2,060 |
| April 2012 | ¥2,005 | ¥2,440 |
| March 2012 | ¥2,330 | ¥2,835 |
| February 2012 | ¥2,452 | ¥3,010 |
| January 2012 | ¥2,509 | ¥3,080 |
| December 2011 | ¥2,179 | ¥2,675 |
| November 2011 | ¥2,041 | ¥2,505 |
| October 2011 | ¥2,224 | ¥2,730 |
| September 2011 | ¥1,906 | ¥2,340 |
| August 2011 | ¥2,002 | ¥2,485 |
| July 2011 | ¥2,180 | ¥2,705 |
| June 2011 | ¥2,212 | ¥2,745 |
| May 2011 | ¥2,357 | ¥2,925 |
| April 2011 | ¥2,619 | ¥3,250 |
| March 2011 | ¥2,623 | ¥3,255 |
| February 2011 | ¥3,400 | ¥4,260 |
| January 2011 | ¥3,420 | ¥4,285 |
| December 2010 | ¥3,384 | ¥4,240 |
| November 2010 | ¥3,280 | ¥4,110 |
| October 2010 | ¥3,061 | ¥3,835 |
| September 2010 | ¥3,137 | ¥3,930 |
| August 2010 | ¥2,946 | ¥3,720 |
| July 2010 | ¥3,303 | ¥4,170 |
| June 2010 | ¥3,117 | ¥3,935 |
| May 2010 | ¥3,426 | ¥4,325 |
| April 2010 | ¥4,111 | ¥5,190 |
| March 2010 | ¥4,241 | ¥5,355 |
| February 2010 | ¥4,005 | ¥5,085 |
| January 2010 | ¥4,379 | ¥5,560 |
| December 2009 | ¥4,643 | ¥5,895 |
| November 2009 | ¥4,143 | ¥5,260 |
| October 2009 | ¥4,025 | ¥5,110 |
| September 2009 | ¥4,064 | ¥5,160 |
| August 2009 | ¥4,527 | ¥5,780 |
| July 2009 | ¥4,856 | ¥6,200 |
| June 2009 | ¥4,668 | ¥5,960 |
| May 2009 | ¥4,852 | ¥6,195 |
| April 2009 | ¥4,151 | ¥5,300 |
| March 2009 | ¥3,622 | ¥4,625 |
| February 2009 | ¥3,486 | ¥4,480 |
| January 2009 | ¥3,856 | ¥4,955 |
| December 2008 | ¥4,785 | ¥6,150 |
| November 2008 | ¥3,809 | ¥4,895 |
| October 2008 | ¥2,646 | ¥3,400 |
| September 2008 | ¥4,992 | ¥6,415 |
| August 2008 | ¥7,361 | ¥9,500 |
| July 2008 | ¥7,574 | ¥9,775 |
| June 2008 | ¥8,001 | ¥10,325 |
| May 2008 | ¥8,485 | ¥10,950 |
| April 2008 | ¥7,454 | ¥9,620 |
| March 2008 | ¥6,583 | ¥8,495 |
| February 2008 | ¥6,701 | ¥8,685 |
| January 2008 | ¥5,991 | ¥7,765 |
| December 2007 | ¥6,353 | ¥8,235 |
| November 2007 | ¥6,245 | ¥8,095 |
| October 2007 | ¥7,167 | ¥9,290 |
| September 2007 | ¥7,356 | ¥9,535 |
| August 2007 | ¥6,603 | ¥8,580 |
| July 2007 | ¥7,357 | ¥9,560 |
| June 2007 | ¥7,234 | ¥9,400 |
| May 2007 | ¥6,695 | ¥8,700 |
| April 2007 | ¥5,483 | ¥7,125 |
| March 2007 | ¥5,452 | ¥7,085 |
| February 2007 | ¥4,350 | ¥5,690 |
| January 2007 | ¥3,822 | ¥5,000 |
| December 2006 | ¥3,555 | ¥4,650 |
| November 2006 | ¥3,264 | ¥4,270 |
| October 2006 | ¥2,993 | ¥3,915 |
| September 2006 | ¥3,089 | ¥4,040 |
| August 2006 | ¥3,184 | ¥4,165 |
| July 2006 | ¥2,702 | ¥3,535 |
| June 2006 | ¥2,997 | ¥3,920 |
| May 2006 | ¥2,943 | ¥3,850 |
| April 2006 | ¥3,050 | ¥3,990 |
| March 2006 | ¥3,069 | ¥4,015 |
| February 2006 | ¥2,781 | ¥3,660 |
| January 2006 | ¥2,594 | ¥3,415 |
| December 2005 | ¥2,484 | ¥3,270 |
| November 2005 | ¥2,078 | ¥2,735 |
| October 2005 | ¥1,573 | ¥2,070 |
| September 2005 | ¥1,603 | ¥2,110 |
| August 2005 | ¥1,421 | ¥1,870 |
| July 2005 | ¥1,246 | ¥1,640 |
| June 2005 | ¥1,147 | ¥1,510 |
| May 2005 | ¥839 | ¥1,105 |
| April 2005 | ¥847 | ¥1,115 |
| March 2005 | ¥874 | ¥1,150 |
| February 2005 | ¥775 | ¥1,035 |
| January 2005 | ¥723 | ¥965 |
| December 2004 | ¥712 | ¥950 |
| November 2004 | ¥577 | ¥770 |
| October 2004 | ¥558 | ¥745 |
| September 2004 | ¥573 | ¥765 |
| August 2004 | ¥599 | ¥800 |
| July 2004 | ¥573 | ¥765 |
| June 2004 | ¥644 | ¥860 |
| May 2004 | ¥588 | ¥785 |
| April 2004 | ¥685 | ¥915 |
| March 2004 | ¥727 | ¥970 |
| February 2004 | ¥619 | ¥835 |
| January 2004 | ¥619 | ¥835 |
| December 2003 | ¥493 | ¥665 |
| November 2003 | ¥430 | ¥580 |
| October 2003 | ¥467 | ¥630 |
| September 2003 | ¥449 | ¥605 |
| August 2003 | ¥508 | ¥685 |
| July 2003 | ¥467 | ¥630 |
| June 2003 | ¥463 | ¥625 |
| May 2003 | ¥389 | ¥525 |
| April 2003 | ¥315 | ¥425 |
| March 2003 | ¥289 | ¥390 |
| February 2003 | ¥315 | ¥425 |
| January 2003 | ¥304 | ¥410 |
| December 2002 | ¥237 | ¥320 |
| November 2002 | ¥263 | ¥355 |
| October 2002 | ¥271 | ¥365 |
| September 2002 | ¥326 | ¥440 |
| August 2002 | ¥356 | ¥480 |
| July 2002 | ¥393 | ¥530 |
| June 2002 | ¥397 | ¥535 |
| May 2002 | ¥475 | ¥640 |
| April 2002 | ¥463 | ¥625 |
| March 2002 | ¥386 | ¥520 |
| February 2002 | ¥374 | ¥505 |
| January 2002 | ¥326 | ¥440 |
| December 2001 | ¥304 | ¥410 |
| November 2001 | ¥456 | ¥615 |
| October 2001 | ¥575 | ¥775 |
| September 2001 | ¥593 | ¥800 |
| August 2001 | ¥738 | ¥995 |
| July 2001 | ¥563 | ¥760 |
| June 2001 | ¥667 | ¥900 |
| May 2001 | ¥467 | ¥630 |
| April 2001 | ¥512 | ¥690 |
| March 2001 | ¥397 | ¥535 |
| February 2001 | ¥393 | ¥530 |
| January 2001 | ¥356 | ¥480 |
| December 2000 | ¥341 | ¥460 |
| November 2000 | ¥411 | ¥555 |
| October 2000 | ¥348 | ¥470 |
| September 2000 | ¥389 | ¥525 |
| August 2000 | ¥441 | ¥595 |
| July 2000 | ¥408 | ¥550 |
| June 2000 | ¥530 | ¥715 |
| May 2000 | ¥378 | ¥510 |
| April 2000 | ¥348 | ¥470 |
| March 2000 | ¥426 | ¥575 |
| February 2000 | ¥345 | ¥465 |
| January 2000 | ¥419 | ¥565 |
5631.T
Price: ¥4,456
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 24.22%
Payout Ratio Range:
Dividend Per Share: 58.00 JPY
Earnings Per Share: 239.46 JPY
P/E Ratio: 11.67
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 279.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 14.13%
DGR5: 30.00%
DGR10: 13.42%