NIPPON SEISEN CO - Price History
Monthly price history for 5659.T (NIPPON SEISEN CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,262 | ¥1,262 |
| April 2024 | ¥1,334 | ¥1,334 |
| March 2024 | ¥1,402 | ¥1,402 |
| February 2024 | ¥1,231 | ¥1,250 |
| January 2024 | ¥1,109 | ¥1,126 |
| December 2023 | ¥955 | ¥969 |
| November 2023 | ¥927 | ¥941 |
| October 2023 | ¥948 | ¥962 |
| September 2023 | ¥940 | ¥954 |
| August 2023 | ¥838 | ¥950 |
| July 2023 | ¥844 | ¥957 |
| June 2023 | ¥870 | ¥987 |
| May 2023 | ¥769 | ¥872 |
| April 2023 | ¥799 | ¥906 |
| March 2023 | ¥809 | ¥917 |
| February 2023 | ¥722 | ¥924 |
| January 2023 | ¥710 | ¥908 |
| December 2022 | ¥657 | ¥840 |
| November 2022 | ¥682 | ¥873 |
| October 2022 | ¥652 | ¥834 |
| September 2022 | ¥683 | ¥874 |
| August 2022 | ¥647 | ¥936 |
| July 2022 | ¥629 | ¥910 |
| June 2022 | ¥583 | ¥843 |
| May 2022 | ¥585 | ¥846 |
| April 2022 | ¥577 | ¥834 |
| March 2022 | ¥616 | ¥890 |
| February 2022 | ¥532 | ¥878 |
| January 2022 | ¥543 | ¥895 |
| December 2021 | ¥603 | ¥994 |
| November 2021 | ¥530 | ¥875 |
| October 2021 | ¥567 | ¥936 |
| September 2021 | ¥597 | ¥984 |
| August 2021 | ¥546 | ¥998 |
| July 2021 | ¥577 | ¥1,054 |
| June 2021 | ¥506 | ¥924 |
| May 2021 | ¥479 | ¥875 |
| April 2021 | ¥463 | ¥846 |
| March 2021 | ¥388 | ¥709 |
| February 2021 | ¥358 | ¥711 |
| January 2021 | ¥381 | ¥757 |
| December 2020 | ¥373 | ¥741 |
| November 2020 | ¥333 | ¥662 |
| October 2020 | ¥317 | ¥631 |
| September 2020 | ¥348 | ¥691 |
| August 2020 | ¥309 | ¥652 |
| July 2020 | ¥282 | ¥596 |
| June 2020 | ¥329 | ¥695 |
| May 2020 | ¥309 | ¥652 |
| April 2020 | ¥285 | ¥602 |
| March 2020 | ¥281 | ¥592 |
| February 2020 | ¥275 | ¥622 |
| January 2020 | ¥328 | ¥743 |
| December 2019 | ¥292 | ¥660 |
| November 2019 | ¥261 | ¥592 |
| October 2019 | ¥244 | ¥551 |
| September 2019 | ¥211 | ¥478 |
| August 2019 | ¥194 | ¥471 |
| July 2019 | ¥220 | ¥533 |
| June 2019 | ¥211 | ¥511 |
| May 2019 | ¥209 | ¥506 |
| April 2019 | ¥239 | ¥579 |
| March 2019 | ¥269 | ¥652 |
| February 2019 | ¥257 | ¥685 |
| January 2019 | ¥242 | ¥645 |
| December 2018 | ¥249 | ¥662 |
| November 2018 | ¥264 | ¥702 |
| October 2018 | ¥261 | ¥695 |
| September 2018 | ¥316 | ¥842 |
| August 2018 | ¥301 | ¥874 |
| July 2018 | ¥328 | ¥950 |
| June 2018 | ¥292 | ¥847 |
| May 2018 | ¥309 | ¥897 |
| April 2018 | ¥331 | ¥960 |
| March 2018 | ¥341 | ¥988 |
| February 2018 | ¥326 | ¥1,016 |
| January 2018 | ¥349 | ¥1,088 |
| December 2017 | ¥338 | ¥1,054 |
| November 2017 | ¥355 | ¥1,106 |
| October 2017 | ¥353 | ¥1,100 |
| September 2017 | ¥318 | ¥992 |
| August 2017 | ¥299 | ¥941 |
| July 2017 | ¥260 | ¥820 |
| June 2017 | ¥226 | ¥712 |
| May 2017 | ¥221 | ¥695 |
| April 2017 | ¥216 | ¥681 |
| March 2017 | ¥219 | ¥691 |
| February 2017 | ¥184 | ¥607 |
| January 2017 | ¥191 | ¥631 |
| December 2016 | ¥179 | ¥590 |
| November 2016 | ¥162 | ¥536 |
| October 2016 | ¥154 | ¥509 |
| September 2016 | ¥137 | ¥453 |
| August 2016 | ¥120 | ¥425 |
| July 2016 | ¥116 | ¥411 |
| June 2016 | ¥114 | ¥405 |
| May 2016 | ¥134 | ¥476 |
| April 2016 | ¥127 | ¥450 |
| March 2016 | ¥125 | ¥443 |
| February 2016 | ¥122 | ¥461 |
| January 2016 | ¥129 | ¥491 |
| December 2015 | ¥148 | ¥563 |
| November 2015 | ¥152 | ¥576 |
| October 2015 | ¥141 | ¥534 |
| September 2015 | ¥128 | ¥484 |
| August 2015 | ¥126 | ¥509 |
| July 2015 | ¥140 | ¥563 |
| June 2015 | ¥147 | ¥595 |
| May 2015 | ¥159 | ¥640 |
| April 2015 | ¥154 | ¥621 |
| March 2015 | ¥152 | ¥613 |
| February 2015 | ¥161 | ¥675 |
| January 2015 | ¥160 | ¥671 |
| December 2014 | ¥167 | ¥701 |
| November 2014 | ¥166 | ¥696 |
| October 2014 | ¥169 | ¥708 |
| September 2014 | ¥168 | ¥706 |
| August 2014 | ¥164 | ¥717 |
| July 2014 | ¥147 | ¥641 |
| June 2014 | ¥109 | ¥474 |
| May 2014 | ¥93 | ¥404 |
| April 2014 | ¥93 | ¥404 |
| March 2014 | ¥94 | ¥411 |
| February 2014 | ¥90 | ¥417 |
| January 2014 | ¥97 | ¥451 |
| December 2013 | ¥100 | ¥463 |
| November 2013 | ¥100 | ¥466 |
| October 2013 | ¥97 | ¥448 |
| September 2013 | ¥103 | ¥480 |
| August 2013 | ¥90 | ¥440 |
| July 2013 | ¥92 | ¥450 |
| June 2013 | ¥88 | ¥429 |
| May 2013 | ¥89 | ¥435 |
| April 2013 | ¥83 | ¥406 |
| March 2013 | ¥72 | ¥354 |
| February 2013 | ¥64 | ¥333 |
| January 2013 | ¥63 | ¥328 |
| December 2012 | ¥60 | ¥315 |
| November 2012 | ¥56 | ¥294 |
| October 2012 | ¥54 | ¥284 |
| September 2012 | ¥62 | ¥322 |
| August 2012 | ¥56 | ¥318 |
| July 2012 | ¥60 | ¥341 |
| June 2012 | ¥65 | ¥371 |
| May 2012 | ¥61 | ¥347 |
| April 2012 | ¥71 | ¥400 |
| March 2012 | ¥75 | ¥427 |
| February 2012 | ¥65 | ¥394 |
| January 2012 | ¥62 | ¥371 |
| December 2011 | ¥62 | ¥374 |
| November 2011 | ¥65 | ¥390 |
| October 2011 | ¥68 | ¥407 |
| September 2011 | ¥61 | ¥369 |
| August 2011 | ¥62 | ¥399 |
| July 2011 | ¥68 | ¥442 |
| June 2011 | ¥69 | ¥447 |
| May 2011 | ¥62 | ¥400 |
| April 2011 | ¥66 | ¥425 |
| March 2011 | ¥71 | ¥457 |
| February 2011 | ¥74 | ¥510 |
| January 2011 | ¥72 | ¥496 |
| December 2010 | ¥64 | ¥436 |
| November 2010 | ¥63 | ¥429 |
| October 2010 | ¥60 | ¥411 |
| September 2010 | ¥66 | ¥456 |
| August 2010 | ¥53 | ¥384 |
| July 2010 | ¥63 | ¥454 |
| June 2010 | ¥59 | ¥426 |
| May 2010 | ¥61 | ¥435 |
| April 2010 | ¥62 | ¥448 |
| March 2010 | ¥41 | ¥295 |
| February 2010 | ¥31 | ¥240 |
| January 2010 | ¥34 | ¥260 |
| December 2009 | ¥30 | ¥229 |
| November 2009 | ¥28 | ¥217 |
| October 2009 | ¥34 | ¥261 |
| September 2009 | ¥34 | ¥262 |
| August 2009 | ¥37 | ¥286 |
| July 2009 | ¥36 | ¥278 |
| June 2009 | ¥31 | ¥237 |
| May 2009 | ¥28 | ¥214 |
| April 2009 | ¥27 | ¥207 |
| March 2009 | ¥25 | ¥191 |
| February 2009 | ¥23 | ¥178 |
| January 2009 | ¥26 | ¥197 |
| December 2008 | ¥31 | ¥235 |
| November 2008 | ¥26 | ¥200 |
| October 2008 | ¥31 | ¥235 |
| September 2008 | ¥39 | ¥297 |
| August 2008 | ¥49 | ¥379 |
| July 2008 | ¥64 | ¥487 |
| June 2008 | ¥52 | ¥399 |
| May 2008 | ¥55 | ¥419 |
| April 2008 | ¥52 | ¥401 |
| March 2008 | ¥48 | ¥367 |
| February 2008 | ¥51 | ¥400 |
| January 2008 | ¥54 | ¥429 |
| December 2007 | ¥61 | ¥484 |
| November 2007 | ¥70 | ¥548 |
| October 2007 | ¥85 | ¥670 |
| September 2007 | ¥105 | ¥824 |
| August 2007 | ¥101 | ¥814 |
| July 2007 | ¥105 | ¥844 |
| June 2007 | ¥103 | ¥829 |
| May 2007 | ¥90 | ¥730 |
| April 2007 | ¥82 | ¥665 |
| March 2007 | ¥85 | ¥687 |
| February 2007 | ¥80 | ¥670 |
| January 2007 | ¥75 | ¥627 |
| December 2006 | ¥66 | ¥549 |
| November 2006 | ¥63 | ¥527 |
| October 2006 | ¥67 | ¥561 |
| September 2006 | ¥56 | ¥469 |
| August 2006 | ¥61 | ¥510 |
| July 2006 | ¥58 | ¥483 |
| June 2006 | ¥63 | ¥521 |
| May 2006 | ¥61 | ¥511 |
| April 2006 | ¥76 | ¥629 |
| March 2006 | ¥71 | ¥594 |
| February 2006 | ¥61 | ¥510 |
| January 2006 | ¥67 | ¥560 |
| December 2005 | ¥64 | ¥531 |
| November 2005 | ¥63 | ¥525 |
| October 2005 | ¥57 | ¥477 |
| September 2005 | ¥62 | ¥518 |
| August 2005 | ¥56 | ¥463 |
| July 2005 | ¥57 | ¥477 |
| June 2005 | ¥50 | ¥414 |
| May 2005 | ¥48 | ¥396 |
| April 2005 | ¥50 | ¥416 |
| March 2005 | ¥54 | ¥446 |
| February 2005 | ¥55 | ¥465 |
| January 2005 | ¥53 | ¥446 |
| December 2004 | ¥49 | ¥409 |
| November 2004 | ¥48 | ¥403 |
| October 2004 | ¥47 | ¥398 |
| September 2004 | ¥46 | ¥391 |
| August 2004 | ¥47 | ¥406 |
| July 2004 | ¥48 | ¥417 |
| June 2004 | ¥54 | ¥465 |
| May 2004 | ¥50 | ¥432 |
| April 2004 | ¥48 | ¥413 |
| March 2004 | ¥39 | ¥339 |
| February 2004 | ¥35 | ¥315 |
| January 2004 | ¥37 | ¥333 |
| December 2003 | ¥36 | ¥327 |
| November 2003 | ¥27 | ¥240 |
| October 2003 | ¥28 | ¥255 |
| September 2003 | ¥27 | ¥248 |
| August 2003 | ¥29 | ¥267 |
| July 2003 | ¥25 | ¥235 |
| June 2003 | ¥25 | ¥236 |
| May 2003 | ¥21 | ¥195 |
| April 2003 | ¥19 | ¥177 |
| March 2003 | ¥17 | ¥161 |
| February 2003 | ¥16 | ¥165 |
| January 2003 | ¥16 | ¥161 |
| December 2002 | ¥15 | ¥149 |
| November 2002 | ¥15 | ¥155 |
| October 2002 | ¥16 | ¥160 |
| September 2002 | ¥18 | ¥181 |
| August 2002 | ¥16 | ¥168 |
| July 2002 | ¥17 | ¥171 |
| June 2002 | ¥17 | ¥172 |
| May 2002 | ¥19 | ¥190 |
| April 2002 | ¥16 | ¥164 |
| March 2002 | ¥16 | ¥160 |
| February 2002 | ¥16 | ¥168 |
| January 2002 | ¥16 | ¥162 |
| December 2001 | ¥17 | ¥171 |
| November 2001 | ¥26 | ¥261 |
| October 2001 | ¥28 | ¥288 |
| September 2001 | ¥16 | ¥168 |
| August 2001 | ¥21 | ¥211 |
| July 2001 | ¥21 | ¥212 |
| June 2001 | ¥24 | ¥247 |
| May 2001 | ¥23 | ¥235 |
| April 2001 | ¥25 | ¥253 |
| March 2001 | ¥22 | ¥225 |
| February 2001 | ¥19 | ¥210 |
| January 2001 | ¥19 | ¥207 |
5659.T
Price: ¥1,246
52 week price:
5-year range yield:
Forward Dividend Yield: 8.43%
Payout Ratio: 135.82%
Payout Ratio Range:
Dividend Per Share: 105.00 JPY
Earnings Per Share: 77.24 JPY
P/E Ratio: 11.71
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 38.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 15.52%
DGR10: 29.87%