MITSUBISHI STEEL MFG CO - Price History
Monthly price history for 5632.T (MITSUBISHI STEEL MFG CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,385 | ¥1,385 |
| April 2024 | ¥1,379 | ¥1,379 |
| March 2024 | ¥1,481 | ¥1,481 |
| February 2024 | ¥1,447 | ¥1,481 |
| January 2024 | ¥1,617 | ¥1,655 |
| December 2023 | ¥1,446 | ¥1,480 |
| November 2023 | ¥1,504 | ¥1,539 |
| October 2023 | ¥1,398 | ¥1,431 |
| September 2023 | ¥1,475 | ¥1,510 |
| August 2023 | ¥1,368 | ¥1,422 |
| July 2023 | ¥1,660 | ¥1,726 |
| June 2023 | ¥1,325 | ¥1,378 |
| May 2023 | ¥1,115 | ¥1,159 |
| April 2023 | ¥1,094 | ¥1,138 |
| March 2023 | ¥1,125 | ¥1,170 |
| February 2023 | ¥1,148 | ¥1,237 |
| January 2023 | ¥1,035 | ¥1,115 |
| December 2022 | ¥922 | ¥993 |
| November 2022 | ¥923 | ¥995 |
| October 2022 | ¥847 | ¥913 |
| September 2022 | ¥842 | ¥907 |
| August 2022 | ¥954 | ¥1,039 |
| July 2022 | ¥885 | ¥964 |
| June 2022 | ¥866 | ¥943 |
| May 2022 | ¥871 | ¥949 |
| April 2022 | ¥991 | ¥1,079 |
| March 2022 | ¥1,042 | ¥1,135 |
| February 2022 | ¥1,133 | ¥1,277 |
| January 2022 | ¥900 | ¥1,014 |
| December 2021 | ¥934 | ¥1,053 |
| November 2021 | ¥861 | ¥970 |
| October 2021 | ¥1,021 | ¥1,151 |
| September 2021 | ¥1,070 | ¥1,206 |
| August 2021 | ¥1,111 | ¥1,262 |
| July 2021 | ¥945 | ¥1,074 |
| June 2021 | ¥778 | ¥884 |
| May 2021 | ¥767 | ¥871 |
| April 2021 | ¥710 | ¥806 |
| March 2021 | ¥770 | ¥875 |
| February 2021 | ¥697 | ¥792 |
| January 2021 | ¥541 | ¥614 |
| December 2020 | ¥533 | ¥606 |
| November 2020 | ¥488 | ¥554 |
| October 2020 | ¥453 | ¥515 |
| September 2020 | ¥505 | ¥574 |
| August 2020 | ¥495 | ¥562 |
| July 2020 | ¥468 | ¥532 |
| June 2020 | ¥592 | ¥672 |
| May 2020 | ¥629 | ¥714 |
| April 2020 | ¥688 | ¥781 |
| March 2020 | ¥701 | ¥796 |
| February 2020 | ¥709 | ¥825 |
| January 2020 | ¥863 | ¥1,004 |
| December 2019 | ¥928 | ¥1,080 |
| November 2019 | ¥970 | ¥1,129 |
| October 2019 | ¥996 | ¥1,159 |
| September 2019 | ¥952 | ¥1,108 |
| August 2019 | ¥900 | ¥1,056 |
| July 2019 | ¥1,039 | ¥1,219 |
| June 2019 | ¥1,078 | ¥1,265 |
| May 2019 | ¥952 | ¥1,118 |
| April 2019 | ¥1,372 | ¥1,610 |
| March 2019 | ¥1,309 | ¥1,536 |
| February 2019 | ¥1,365 | ¥1,637 |
| January 2019 | ¥1,397 | ¥1,676 |
| December 2018 | ¥1,337 | ¥1,603 |
| November 2018 | ¥1,692 | ¥2,029 |
| October 2018 | ¥1,652 | ¥1,981 |
| September 2018 | ¥1,816 | ¥2,178 |
| August 2018 | ¥1,757 | ¥2,131 |
| July 2018 | ¥1,868 | ¥2,265 |
| June 2018 | ¥1,774 | ¥2,151 |
| May 2018 | ¥1,870 | ¥2,268 |
| April 2018 | ¥2,188 | ¥2,653 |
| March 2018 | ¥2,018 | ¥2,448 |
| February 2018 | ¥2,120 | ¥2,608 |
| January 2018 | ¥2,284 | ¥2,810 |
| December 2017 | ¥2,276 | ¥2,800 |
| November 2017 | ¥2,194 | ¥2,699 |
| October 2017 | ¥2,284 | ¥2,810 |
| September 2017 | ¥2,335 | ¥2,873 |
| August 2017 | ¥2,395 | ¥2,950 |
| July 2017 | ¥2,306 | ¥2,840 |
| June 2017 | ¥2,144 | ¥2,640 |
| May 2017 | ¥1,998 | ¥2,460 |
| April 2017 | ¥1,892 | ¥2,330 |
| March 2017 | ¥1,949 | ¥2,400 |
| February 2017 | ¥2,049 | ¥2,560 |
| January 2017 | ¥2,065 | ¥2,580 |
| December 2016 | ¥1,825 | ¥2,280 |
| November 2016 | ¥1,817 | ¥2,270 |
| October 2016 | ¥1,513 | ¥1,890 |
| September 2016 | ¥1,337 | ¥1,670 |
| August 2016 | ¥1,309 | ¥1,660 |
| July 2016 | ¥1,357 | ¥1,720 |
| June 2016 | ¥1,215 | ¥1,540 |
| May 2016 | ¥1,412 | ¥1,790 |
| April 2016 | ¥1,443 | ¥1,830 |
| March 2016 | ¥1,436 | ¥1,820 |
| February 2016 | ¥1,347 | ¥1,740 |
| January 2016 | ¥1,626 | ¥2,100 |
| December 2015 | ¥1,796 | ¥2,320 |
| November 2015 | ¥1,936 | ¥2,500 |
| October 2015 | ¥1,804 | ¥2,330 |
| September 2015 | ¥1,696 | ¥2,190 |
| August 2015 | ¥1,799 | ¥2,350 |
| July 2015 | ¥1,945 | ¥2,540 |
| June 2015 | ¥2,029 | ¥2,650 |
| May 2015 | ¥2,151 | ¥2,810 |
| April 2015 | ¥2,083 | ¥2,720 |
| March 2015 | ¥1,937 | ¥2,530 |
| February 2015 | ¥1,956 | ¥2,590 |
| January 2015 | ¥1,813 | ¥2,400 |
| December 2014 | ¥1,873 | ¥2,480 |
| November 2014 | ¥1,873 | ¥2,480 |
| October 2014 | ¥1,836 | ¥2,430 |
| September 2014 | ¥1,843 | ¥2,440 |
| August 2014 | ¥1,743 | ¥2,330 |
| July 2014 | ¥1,713 | ¥2,290 |
| June 2014 | ¥1,765 | ¥2,360 |
| May 2014 | ¥1,503 | ¥2,010 |
| April 2014 | ¥1,526 | ¥2,040 |
| March 2014 | ¥1,653 | ¥2,210 |
| February 2014 | ¥1,738 | ¥2,350 |
| January 2014 | ¥1,900 | ¥2,570 |
| December 2013 | ¥1,974 | ¥2,670 |
| November 2013 | ¥2,055 | ¥2,780 |
| October 2013 | ¥2,063 | ¥2,790 |
| September 2013 | ¥2,359 | ¥3,190 |
| August 2013 | ¥1,952 | ¥2,660 |
| July 2013 | ¥1,820 | ¥2,480 |
| June 2013 | ¥1,475 | ¥2,010 |
| May 2013 | ¥1,651 | ¥2,250 |
| April 2013 | ¥1,534 | ¥2,090 |
| March 2013 | ¥1,467 | ¥2,000 |
| February 2013 | ¥1,380 | ¥1,890 |
| January 2013 | ¥1,307 | ¥1,790 |
| December 2012 | ¥1,256 | ¥1,720 |
| November 2012 | ¥1,088 | ¥1,490 |
| October 2012 | ¥993 | ¥1,360 |
| September 2012 | ¥1,037 | ¥1,420 |
| August 2012 | ¥1,110 | ¥1,530 |
| July 2012 | ¥1,211 | ¥1,670 |
| June 2012 | ¥1,458 | ¥2,010 |
| May 2012 | ¥1,429 | ¥1,970 |
| April 2012 | ¥1,842 | ¥2,540 |
| March 2012 | ¥2,053 | ¥2,830 |
| February 2012 | ¥1,867 | ¥2,600 |
| January 2012 | ¥1,694 | ¥2,360 |
| December 2011 | ¥1,393 | ¥1,940 |
| November 2011 | ¥1,458 | ¥2,030 |
| October 2011 | ¥1,544 | ¥2,150 |
| September 2011 | ¥1,608 | ¥2,240 |
| August 2011 | ¥1,654 | ¥2,320 |
| July 2011 | ¥1,946 | ¥2,730 |
| June 2011 | ¥1,960 | ¥2,750 |
| May 2011 | ¥1,825 | ¥2,560 |
| April 2011 | ¥1,939 | ¥2,720 |
| March 2011 | ¥1,917 | ¥2,690 |
| February 2011 | ¥2,204 | ¥3,130 |
| January 2011 | ¥1,838 | ¥2,610 |
| December 2010 | ¥1,740 | ¥2,470 |
| November 2010 | ¥1,521 | ¥2,160 |
| October 2010 | ¥1,352 | ¥1,920 |
| September 2010 | ¥1,211 | ¥1,720 |
| August 2010 | ¥1,152 | ¥1,650 |
| July 2010 | ¥1,264 | ¥1,810 |
| June 2010 | ¥1,229 | ¥1,760 |
| May 2010 | ¥1,319 | ¥1,890 |
| April 2010 | ¥1,634 | ¥2,340 |
| March 2010 | ¥1,599 | ¥2,290 |
| February 2010 | ¥1,053 | ¥1,520 |
| January 2010 | ¥1,094 | ¥1,580 |
| December 2009 | ¥1,087 | ¥1,570 |
| November 2009 | ¥977 | ¥1,410 |
| October 2009 | ¥1,254 | ¥1,810 |
| September 2009 | ¥1,267 | ¥1,830 |
| August 2009 | ¥1,496 | ¥2,160 |
| July 2009 | ¥1,454 | ¥2,100 |
| June 2009 | ¥1,572 | ¥2,270 |
| May 2009 | ¥1,593 | ¥2,300 |
| April 2009 | ¥1,427 | ¥2,060 |
| March 2009 | ¥1,260 | ¥1,820 |
| February 2009 | ¥1,260 | ¥1,820 |
| January 2009 | ¥1,447 | ¥2,090 |
| December 2008 | ¥1,600 | ¥2,310 |
| November 2008 | ¥1,641 | ¥2,370 |
| October 2008 | ¥1,884 | ¥2,720 |
| September 2008 | ¥2,092 | ¥3,020 |
| August 2008 | ¥2,814 | ¥4,110 |
| July 2008 | ¥3,581 | ¥5,230 |
| June 2008 | ¥3,348 | ¥4,890 |
| May 2008 | ¥3,143 | ¥4,590 |
| April 2008 | ¥2,588 | ¥3,780 |
| March 2008 | ¥2,041 | ¥2,980 |
| February 2008 | ¥2,540 | ¥3,770 |
| January 2008 | ¥2,527 | ¥3,750 |
| December 2007 | ¥2,924 | ¥4,340 |
| November 2007 | ¥3,140 | ¥4,660 |
| October 2007 | ¥3,739 | ¥5,550 |
| September 2007 | ¥3,780 | ¥5,610 |
| August 2007 | ¥3,719 | ¥5,560 |
| July 2007 | ¥4,020 | ¥6,010 |
| June 2007 | ¥3,820 | ¥5,710 |
| May 2007 | ¥3,672 | ¥5,490 |
| April 2007 | ¥3,980 | ¥5,950 |
| March 2007 | ¥4,161 | ¥6,220 |
| February 2007 | ¥4,107 | ¥6,180 |
| January 2007 | ¥3,695 | ¥5,560 |
| December 2006 | ¥3,967 | ¥5,970 |
| November 2006 | ¥3,309 | ¥4,980 |
| October 2006 | ¥3,602 | ¥5,420 |
| September 2006 | ¥3,967 | ¥5,970 |
| August 2006 | ¥4,230 | ¥6,400 |
| July 2006 | ¥3,741 | ¥5,660 |
| June 2006 | ¥4,131 | ¥6,250 |
| May 2006 | ¥3,966 | ¥6,000 |
| April 2006 | ¥4,851 | ¥7,340 |
| March 2006 | ¥5,208 | ¥7,880 |
| February 2006 | ¥4,892 | ¥7,440 |
| January 2006 | ¥5,885 | ¥8,950 |
| December 2005 | ¥5,563 | ¥8,460 |
| November 2005 | ¥4,340 | ¥6,600 |
| October 2005 | ¥3,531 | ¥5,370 |
| September 2005 | ¥3,051 | ¥4,640 |
| August 2005 | ¥2,722 | ¥4,140 |
| July 2005 | ¥2,124 | ¥3,230 |
| June 2005 | ¥1,821 | ¥2,770 |
| May 2005 | ¥1,440 | ¥2,190 |
| April 2005 | ¥1,105 | ¥1,680 |
| March 2005 | ¥1,216 | ¥1,850 |
| February 2005 | ¥1,197 | ¥1,820 |
| January 2005 | ¥1,131 | ¥1,720 |
| December 2004 | ¥1,078 | ¥1,640 |
| November 2004 | ¥1,019 | ¥1,550 |
| October 2004 | ¥993 | ¥1,510 |
| September 2004 | ¥947 | ¥1,440 |
| August 2004 | ¥953 | ¥1,450 |
| July 2004 | ¥914 | ¥1,390 |
| June 2004 | ¥1,013 | ¥1,540 |
| May 2004 | ¥973 | ¥1,480 |
| April 2004 | ¥1,131 | ¥1,720 |
| March 2004 | ¥1,144 | ¥1,740 |
| February 2004 | ¥933 | ¥1,430 |
| January 2004 | ¥946 | ¥1,450 |
| December 2003 | ¥874 | ¥1,340 |
| November 2003 | ¥815 | ¥1,250 |
| October 2003 | ¥1,017 | ¥1,560 |
| September 2003 | ¥1,056 | ¥1,620 |
| August 2003 | ¥1,193 | ¥1,830 |
| July 2003 | ¥1,096 | ¥1,680 |
| June 2003 | ¥1,076 | ¥1,650 |
| May 2003 | ¥743 | ¥1,140 |
| April 2003 | ¥672 | ¥1,030 |
| March 2003 | ¥606 | ¥930 |
| February 2003 | ¥661 | ¥1,030 |
| January 2003 | ¥462 | ¥720 |
| December 2002 | ¥410 | ¥640 |
| November 2002 | ¥398 | ¥620 |
| October 2002 | ¥436 | ¥680 |
| September 2002 | ¥481 | ¥750 |
| August 2002 | ¥487 | ¥760 |
| July 2002 | ¥519 | ¥810 |
| June 2002 | ¥519 | ¥810 |
| May 2002 | ¥622 | ¥970 |
| April 2002 | ¥622 | ¥970 |
| March 2002 | ¥552 | ¥860 |
| February 2002 | ¥545 | ¥850 |
| January 2002 | ¥526 | ¥820 |
| December 2001 | ¥487 | ¥760 |
| November 2001 | ¥564 | ¥880 |
| October 2001 | ¥705 | ¥1,100 |
| September 2001 | ¥641 | ¥1,000 |
| August 2001 | ¥853 | ¥1,330 |
| July 2001 | ¥731 | ¥1,140 |
| June 2001 | ¥847 | ¥1,320 |
| May 2001 | ¥789 | ¥1,230 |
| April 2001 | ¥885 | ¥1,380 |
| March 2001 | ¥834 | ¥1,300 |
| February 2001 | ¥792 | ¥1,250 |
| January 2001 | ¥666 | ¥1,050 |
5632.T
Price: ¥1,385
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.05%
Payout Ratio: 277.78%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 25.21 JPY
P/E Ratio: 56.17
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 21.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15