MITSUI MINING & SMELTING CO - Price History
Monthly price history for 5706.T (MITSUI MINING & SMELTING CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,846 | ¥4,846 |
| April 2024 | ¥4,968 | ¥4,968 |
| March 2024 | ¥4,726 | ¥4,726 |
| February 2024 | ¥4,345 | ¥4,412 |
| January 2024 | ¥4,518 | ¥4,587 |
| December 2023 | ¥4,269 | ¥4,335 |
| November 2023 | ¥4,471 | ¥4,540 |
| October 2023 | ¥3,840 | ¥3,899 |
| September 2023 | ¥3,738 | ¥3,795 |
| August 2023 | ¥3,601 | ¥3,722 |
| July 2023 | ¥3,249 | ¥3,358 |
| June 2023 | ¥3,201 | ¥3,309 |
| May 2023 | ¥2,955 | ¥3,055 |
| April 2023 | ¥3,125 | ¥3,230 |
| March 2023 | ¥3,110 | ¥3,215 |
| February 2023 | ¥3,108 | ¥3,355 |
| January 2023 | ¥3,191 | ¥3,445 |
| December 2022 | ¥2,858 | ¥3,085 |
| November 2022 | ¥2,904 | ¥3,135 |
| October 2022 | ¥2,788 | ¥3,010 |
| September 2022 | ¥2,816 | ¥3,040 |
| August 2022 | ¥3,057 | ¥3,300 |
| July 2022 | ¥2,936 | ¥3,170 |
| June 2022 | ¥2,936 | ¥3,170 |
| May 2022 | ¥3,154 | ¥3,405 |
| April 2022 | ¥3,057 | ¥3,300 |
| March 2022 | ¥3,108 | ¥3,355 |
| February 2022 | ¥3,019 | ¥3,365 |
| January 2022 | ¥2,880 | ¥3,210 |
| December 2021 | ¥2,812 | ¥3,135 |
| November 2021 | ¥2,629 | ¥2,930 |
| October 2021 | ¥2,925 | ¥3,260 |
| September 2021 | ¥2,812 | ¥3,135 |
| August 2021 | ¥2,996 | ¥3,340 |
| July 2021 | ¥2,786 | ¥3,105 |
| June 2021 | ¥2,763 | ¥3,080 |
| May 2021 | ¥2,902 | ¥3,235 |
| April 2021 | ¥3,333 | ¥3,715 |
| March 2021 | ¥3,445 | ¥3,840 |
| February 2021 | ¥3,256 | ¥3,710 |
| January 2021 | ¥3,190 | ¥3,635 |
| December 2020 | ¥3,321 | ¥3,785 |
| November 2020 | ¥2,596 | ¥2,958 |
| October 2020 | ¥2,295 | ¥2,615 |
| September 2020 | ¥2,233 | ¥2,545 |
| August 2020 | ¥2,236 | ¥2,548 |
| July 2020 | ¥1,938 | ¥2,209 |
| June 2020 | ¥1,920 | ¥2,188 |
| May 2020 | ¥2,038 | ¥2,322 |
| April 2020 | ¥1,799 | ¥2,050 |
| March 2020 | ¥1,586 | ¥1,807 |
| February 2020 | ¥2,188 | ¥2,589 |
| January 2020 | ¥2,226 | ¥2,634 |
| December 2019 | ¥2,471 | ¥2,924 |
| November 2019 | ¥2,325 | ¥2,751 |
| October 2019 | ¥2,590 | ¥3,065 |
| September 2019 | ¥2,157 | ¥2,553 |
| August 2019 | ¥1,883 | ¥2,229 |
| July 2019 | ¥2,139 | ¥2,532 |
| June 2019 | ¥2,177 | ¥2,576 |
| May 2019 | ¥1,943 | ¥2,300 |
| April 2019 | ¥2,430 | ¥2,876 |
| March 2019 | ¥2,399 | ¥2,839 |
| February 2019 | ¥2,226 | ¥2,700 |
| January 2019 | ¥2,105 | ¥2,553 |
| December 2018 | ¥1,877 | ¥2,277 |
| November 2018 | ¥2,138 | ¥2,593 |
| October 2018 | ¥2,634 | ¥3,195 |
| September 2018 | ¥2,713 | ¥3,290 |
| August 2018 | ¥2,626 | ¥3,185 |
| July 2018 | ¥3,640 | ¥4,415 |
| June 2018 | ¥3,888 | ¥4,715 |
| May 2018 | ¥3,933 | ¥4,770 |
| April 2018 | ¥3,838 | ¥4,655 |
| March 2018 | ¥3,983 | ¥4,830 |
| February 2018 | ¥4,379 | ¥5,390 |
| January 2018 | ¥4,956 | ¥6,100 |
| December 2017 | ¥5,354 | ¥6,590 |
| November 2017 | ¥5,151 | ¥6,340 |
| October 2017 | ¥4,769 | ¥5,870 |
| September 2017 | ¥4,737 | ¥5,830 |
| August 2017 | ¥4,745 | ¥5,840 |
| July 2017 | ¥3,924 | ¥4,830 |
| June 2017 | ¥3,567 | ¥4,390 |
| May 2017 | ¥3,583 | ¥4,410 |
| April 2017 | ¥3,055 | ¥3,760 |
| March 2017 | ¥3,079 | ¥3,790 |
| February 2017 | ¥2,957 | ¥3,710 |
| January 2017 | ¥2,527 | ¥3,170 |
| December 2016 | ¥2,359 | ¥2,960 |
| November 2016 | ¥2,120 | ¥2,660 |
| October 2016 | ¥1,865 | ¥2,340 |
| September 2016 | ¥1,674 | ¥2,100 |
| August 2016 | ¥1,682 | ¥2,110 |
| July 2016 | ¥1,570 | ¥1,970 |
| June 2016 | ¥1,347 | ¥1,690 |
| May 2016 | ¥1,554 | ¥1,950 |
| April 2016 | ¥1,658 | ¥2,080 |
| March 2016 | ¥1,435 | ¥1,800 |
| February 2016 | ¥1,342 | ¥1,740 |
| January 2016 | ¥1,450 | ¥1,880 |
| December 2015 | ¥1,743 | ¥2,260 |
| November 2015 | ¥1,828 | ¥2,370 |
| October 2015 | ¥1,805 | ¥2,340 |
| September 2015 | ¥1,651 | ¥2,140 |
| August 2015 | ¥1,921 | ¥2,490 |
| July 2015 | ¥2,353 | ¥3,050 |
| June 2015 | ¥2,553 | ¥3,310 |
| May 2015 | ¥2,615 | ¥3,390 |
| April 2015 | ¥2,206 | ¥2,860 |
| March 2015 | ¥2,113 | ¥2,740 |
| February 2015 | ¥2,052 | ¥2,720 |
| January 2015 | ¥1,871 | ¥2,480 |
| December 2014 | ¥2,210 | ¥2,930 |
| November 2014 | ¥2,301 | ¥3,050 |
| October 2014 | ¥2,180 | ¥2,890 |
| September 2014 | ¥2,203 | ¥2,920 |
| August 2014 | ¥2,414 | ¥3,200 |
| July 2014 | ¥2,331 | ¥3,090 |
| June 2014 | ¥2,180 | ¥2,890 |
| May 2014 | ¥1,871 | ¥2,480 |
| April 2014 | ¥1,908 | ¥2,530 |
| March 2014 | ¥1,795 | ¥2,380 |
| February 2014 | ¥1,979 | ¥2,670 |
| January 2014 | ¥2,046 | ¥2,760 |
| December 2013 | ¥2,395 | ¥3,230 |
| November 2013 | ¥2,180 | ¥2,940 |
| October 2013 | ¥1,853 | ¥2,500 |
| September 2013 | ¥2,113 | ¥2,850 |
| August 2013 | ¥1,705 | ¥2,300 |
| July 2013 | ¥1,631 | ¥2,200 |
| June 2013 | ¥1,564 | ¥2,110 |
| May 2013 | ¥1,750 | ¥2,360 |
| April 2013 | ¥1,624 | ¥2,190 |
| March 2013 | ¥1,787 | ¥2,410 |
| February 2013 | ¥1,674 | ¥2,290 |
| January 2013 | ¥1,703 | ¥2,330 |
| December 2012 | ¥1,542 | ¥2,110 |
| November 2012 | ¥1,192 | ¥1,630 |
| October 2012 | ¥1,235 | ¥1,690 |
| September 2012 | ¥1,214 | ¥1,660 |
| August 2012 | ¥1,148 | ¥1,570 |
| July 2012 | ¥1,176 | ¥1,608 |
| June 2012 | ¥1,265 | ¥1,730 |
| May 2012 | ¥1,301 | ¥1,780 |
| April 2012 | ¥1,477 | ¥2,020 |
| March 2012 | ¥1,703 | ¥2,330 |
| February 2012 | ¥1,776 | ¥2,460 |
| January 2012 | ¥1,502 | ¥2,080 |
| December 2011 | ¥1,437 | ¥1,990 |
| November 2011 | ¥1,401 | ¥1,940 |
| October 2011 | ¥1,581 | ¥2,190 |
| September 2011 | ¥1,458 | ¥2,020 |
| August 2011 | ¥1,661 | ¥2,300 |
| July 2011 | ¥2,022 | ¥2,800 |
| June 2011 | ¥1,949 | ¥2,700 |
| May 2011 | ¥1,877 | ¥2,600 |
| April 2011 | ¥2,079 | ¥2,880 |
| March 2011 | ¥2,087 | ¥2,890 |
| February 2011 | ¥2,281 | ¥3,230 |
| January 2011 | ¥2,048 | ¥2,900 |
| December 2010 | ¥1,893 | ¥2,680 |
| November 2010 | ¥1,794 | ¥2,540 |
| October 2010 | ¥1,730 | ¥2,450 |
| September 2010 | ¥1,688 | ¥2,390 |
| August 2010 | ¥1,596 | ¥2,260 |
| July 2010 | ¥1,667 | ¥2,360 |
| June 2010 | ¥1,674 | ¥2,370 |
| May 2010 | ¥1,850 | ¥2,620 |
| April 2010 | ¥1,836 | ¥2,600 |
| March 2010 | ¥1,978 | ¥2,800 |
| February 2010 | ¥1,711 | ¥2,440 |
| January 2010 | ¥1,676 | ¥2,390 |
| December 2009 | ¥1,683 | ¥2,400 |
| November 2009 | ¥1,493 | ¥2,130 |
| October 2009 | ¥1,676 | ¥2,390 |
| September 2009 | ¥1,613 | ¥2,300 |
| August 2009 | ¥1,865 | ¥2,660 |
| July 2009 | ¥1,830 | ¥2,610 |
| June 2009 | ¥1,753 | ¥2,500 |
| May 2009 | ¥1,571 | ¥2,240 |
| April 2009 | ¥1,360 | ¥1,940 |
| March 2009 | ¥1,136 | ¥1,620 |
| February 2009 | ¥933 | ¥1,400 |
| January 2009 | ¥1,099 | ¥1,650 |
| December 2008 | ¥1,246 | ¥1,870 |
| November 2008 | ¥1,226 | ¥1,840 |
| October 2008 | ¥1,172 | ¥1,760 |
| September 2008 | ¥1,619 | ¥2,430 |
| August 2008 | ¥1,952 | ¥2,930 |
| July 2008 | ¥2,198 | ¥3,300 |
| June 2008 | ¥2,085 | ¥3,130 |
| May 2008 | ¥2,358 | ¥3,540 |
| April 2008 | ¥2,345 | ¥3,520 |
| March 2008 | ¥2,078 | ¥3,120 |
| February 2008 | ¥2,492 | ¥3,880 |
| January 2008 | ¥2,562 | ¥3,990 |
| December 2007 | ¥2,877 | ¥4,480 |
| November 2007 | ¥3,037 | ¥4,730 |
| October 2007 | ¥3,095 | ¥4,820 |
| September 2007 | ¥3,179 | ¥4,950 |
| August 2007 | ¥3,031 | ¥4,720 |
| July 2007 | ¥3,699 | ¥5,760 |
| June 2007 | ¥3,699 | ¥5,760 |
| May 2007 | ¥3,641 | ¥5,670 |
| April 2007 | ¥3,737 | ¥5,820 |
| March 2007 | ¥4,155 | ¥6,470 |
| February 2007 | ¥4,219 | ¥6,690 |
| January 2007 | ¥3,910 | ¥6,200 |
| December 2006 | ¥3,759 | ¥5,960 |
| November 2006 | ¥3,462 | ¥5,490 |
| October 2006 | ¥3,570 | ¥5,660 |
| September 2006 | ¥3,841 | ¥6,090 |
| August 2006 | ¥4,162 | ¥6,600 |
| July 2006 | ¥4,112 | ¥6,520 |
| June 2006 | ¥4,257 | ¥6,750 |
| May 2006 | ¥4,560 | ¥7,230 |
| April 2006 | ¥4,995 | ¥7,920 |
| March 2006 | ¥5,197 | ¥8,240 |
| February 2006 | ¥4,952 | ¥7,950 |
| January 2006 | ¥5,780 | ¥9,280 |
| December 2005 | ¥4,615 | ¥7,410 |
| November 2005 | ¥4,242 | ¥6,810 |
| October 2005 | ¥4,111 | ¥6,600 |
| September 2005 | ¥4,105 | ¥6,590 |
| August 2005 | ¥3,401 | ¥5,460 |
| July 2005 | ¥3,363 | ¥5,400 |
| June 2005 | ¥3,245 | ¥5,210 |
| May 2005 | ¥2,946 | ¥4,730 |
| April 2005 | ¥2,809 | ¥4,510 |
| March 2005 | ¥2,959 | ¥4,750 |
| February 2005 | ¥2,947 | ¥4,800 |
| January 2005 | ¥2,996 | ¥4,880 |
| December 2004 | ¥2,775 | ¥4,520 |
| November 2004 | ¥2,640 | ¥4,300 |
| October 2004 | ¥2,572 | ¥4,190 |
| September 2004 | ¥2,640 | ¥4,300 |
| August 2004 | ¥2,726 | ¥4,440 |
| July 2004 | ¥2,787 | ¥4,540 |
| June 2004 | ¥3,125 | ¥5,090 |
| May 2004 | ¥2,676 | ¥4,360 |
| April 2004 | ¥2,854 | ¥4,650 |
| March 2004 | ¥2,787 | ¥4,540 |
| February 2004 | ¥2,635 | ¥4,340 |
| January 2004 | ¥2,878 | ¥4,740 |
| December 2003 | ¥2,702 | ¥4,450 |
| November 2003 | ¥2,459 | ¥4,050 |
| October 2003 | ¥2,671 | ¥4,400 |
| September 2003 | ¥2,404 | ¥3,960 |
| August 2003 | ¥2,380 | ¥3,920 |
| July 2003 | ¥2,210 | ¥3,640 |
| June 2003 | ¥2,155 | ¥3,550 |
| May 2003 | ¥1,870 | ¥3,080 |
| April 2003 | ¥1,900 | ¥3,130 |
| March 2003 | ¥1,785 | ¥2,940 |
| February 2003 | ¥1,910 | ¥3,200 |
| January 2003 | ¥1,647 | ¥2,760 |
| December 2002 | ¥1,635 | ¥2,740 |
| November 2002 | ¥1,832 | ¥3,070 |
| October 2002 | ¥1,373 | ¥2,300 |
| September 2002 | ¥1,581 | ¥2,650 |
| August 2002 | ¥1,844 | ¥3,090 |
| July 2002 | ¥2,124 | ¥3,560 |
| June 2002 | ¥2,130 | ¥3,570 |
| May 2002 | ¥2,518 | ¥4,220 |
| April 2002 | ¥2,840 | ¥4,760 |
| March 2002 | ¥2,644 | ¥4,430 |
| February 2002 | ¥2,668 | ¥4,520 |
| January 2002 | ¥2,332 | ¥3,950 |
| December 2001 | ¥2,538 | ¥4,300 |
| November 2001 | ¥2,326 | ¥3,940 |
| October 2001 | ¥2,172 | ¥3,680 |
| September 2001 | ¥1,789 | ¥3,030 |
| August 2001 | ¥2,208 | ¥3,740 |
| July 2001 | ¥2,763 | ¥4,680 |
| June 2001 | ¥3,253 | ¥5,510 |
| May 2001 | ¥3,766 | ¥6,380 |
| April 2001 | ¥4,280 | ¥7,250 |
| March 2001 | ¥4,297 | ¥7,280 |
| February 2001 | ¥4,333 | ¥7,400 |
| January 2001 | ¥5,095 | ¥8,700 |
| December 2000 | ¥5,153 | ¥8,800 |
| November 2000 | ¥5,505 | ¥9,400 |
| October 2000 | ¥5,388 | ¥9,200 |
| September 2000 | ¥5,505 | ¥9,400 |
| August 2000 | ¥4,948 | ¥8,450 |
| July 2000 | ¥4,392 | ¥7,500 |
| June 2000 | ¥4,714 | ¥8,050 |
| May 2000 | ¥4,170 | ¥7,120 |
| April 2000 | ¥3,648 | ¥6,230 |
| March 2000 | ¥3,666 | ¥6,260 |
| February 2000 | ¥3,350 | ¥5,730 |
| January 2000 | ¥3,514 | ¥6,010 |
5706.T
Price: ¥4,846
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.90%
Payout Ratio: 123.64%
Payout Ratio Range:
Dividend Per Share: 140.00 JPY
Earnings Per Share: 112.95 JPY
P/E Ratio: 38.23
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 282.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 26.04%
DGR5: 15.62%
DGR10: 17.81%
DGR20: 16.13%