OSAKA TITANIUM TECHNOLOGIES - Price History
Monthly price history for 5726.T (OSAKA TITANIUM TECHNOLOGIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,462 | ¥2,462 |
| April 2024 | ¥2,476 | ¥2,476 |
| March 2024 | ¥2,637 | ¥2,637 |
| February 2024 | ¥2,633 | ¥2,663 |
| January 2024 | ¥2,789 | ¥2,821 |
| December 2023 | ¥2,681 | ¥2,712 |
| November 2023 | ¥2,869 | ¥2,902 |
| October 2023 | ¥3,144 | ¥3,180 |
| September 2023 | ¥3,010 | ¥3,045 |
| August 2023 | ¥3,276 | ¥3,335 |
| July 2023 | ¥3,516 | ¥3,580 |
| June 2023 | ¥2,888 | ¥2,940 |
| May 2023 | ¥2,903 | ¥2,955 |
| April 2023 | ¥2,820 | ¥2,871 |
| March 2023 | ¥3,133 | ¥3,190 |
| February 2023 | ¥2,658 | ¥2,727 |
| January 2023 | ¥3,572 | ¥3,665 |
| December 2022 | ¥3,781 | ¥3,880 |
| November 2022 | ¥4,088 | ¥4,195 |
| October 2022 | ¥3,470 | ¥3,560 |
| September 2022 | ¥2,884 | ¥2,959 |
| August 2022 | ¥3,084 | ¥3,175 |
| July 2022 | ¥2,688 | ¥2,767 |
| June 2022 | ¥2,541 | ¥2,616 |
| May 2022 | ¥1,891 | ¥1,947 |
| April 2022 | ¥1,300 | ¥1,338 |
| March 2022 | ¥1,397 | ¥1,438 |
| February 2022 | ¥1,110 | ¥1,143 |
| January 2022 | ¥798 | ¥822 |
| December 2021 | ¥767 | ¥790 |
| November 2021 | ¥758 | ¥780 |
| October 2021 | ¥760 | ¥782 |
| September 2021 | ¥772 | ¥795 |
| August 2021 | ¥767 | ¥790 |
| July 2021 | ¥767 | ¥790 |
| June 2021 | ¥769 | ¥792 |
| May 2021 | ¥806 | ¥830 |
| April 2021 | ¥918 | ¥945 |
| March 2021 | ¥932 | ¥960 |
| February 2021 | ¥789 | ¥812 |
| January 2021 | ¥777 | ¥800 |
| December 2020 | ¥831 | ¥856 |
| November 2020 | ¥816 | ¥840 |
| October 2020 | ¥743 | ¥765 |
| September 2020 | ¥865 | ¥891 |
| August 2020 | ¥906 | ¥933 |
| July 2020 | ¥763 | ¥786 |
| June 2020 | ¥902 | ¥929 |
| May 2020 | ¥1,005 | ¥1,035 |
| April 2020 | ¥929 | ¥956 |
| March 2020 | ¥908 | ¥935 |
| February 2020 | ¥1,064 | ¥1,101 |
| January 2020 | ¥1,356 | ¥1,403 |
| December 2019 | ¥1,486 | ¥1,537 |
| November 2019 | ¥1,523 | ¥1,576 |
| October 2019 | ¥1,656 | ¥1,713 |
| September 2019 | ¥1,700 | ¥1,759 |
| August 2019 | ¥1,441 | ¥1,491 |
| July 2019 | ¥1,733 | ¥1,793 |
| June 2019 | ¥1,684 | ¥1,742 |
| May 2019 | ¥1,552 | ¥1,606 |
| April 2019 | ¥1,486 | ¥1,537 |
| March 2019 | ¥1,629 | ¥1,685 |
| February 2019 | ¥1,537 | ¥1,595 |
| January 2019 | ¥1,602 | ¥1,662 |
| December 2018 | ¥1,615 | ¥1,676 |
| November 2018 | ¥2,042 | ¥2,119 |
| October 2018 | ¥1,705 | ¥1,769 |
| September 2018 | ¥1,756 | ¥1,822 |
| August 2018 | ¥1,587 | ¥1,647 |
| July 2018 | ¥1,552 | ¥1,610 |
| June 2018 | ¥1,596 | ¥1,656 |
| May 2018 | ¥1,834 | ¥1,903 |
| April 2018 | ¥1,970 | ¥2,044 |
| March 2018 | ¥1,993 | ¥2,068 |
| February 2018 | ¥2,526 | ¥2,641 |
| January 2018 | ¥2,718 | ¥2,841 |
| December 2017 | ¥1,985 | ¥2,075 |
| November 2017 | ¥1,779 | ¥1,860 |
| October 2017 | ¥1,657 | ¥1,732 |
| September 2017 | ¥1,564 | ¥1,635 |
| August 2017 | ¥1,529 | ¥1,598 |
| July 2017 | ¥1,629 | ¥1,703 |
| June 2017 | ¥1,775 | ¥1,856 |
| May 2017 | ¥1,582 | ¥1,654 |
| April 2017 | ¥1,563 | ¥1,634 |
| March 2017 | ¥1,650 | ¥1,725 |
| February 2017 | ¥1,727 | ¥1,811 |
| January 2017 | ¥1,729 | ¥1,813 |
| December 2016 | ¥1,553 | ¥1,628 |
| November 2016 | ¥1,536 | ¥1,610 |
| October 2016 | ¥1,342 | ¥1,407 |
| September 2016 | ¥1,340 | ¥1,405 |
| August 2016 | ¥1,496 | ¥1,569 |
| July 2016 | ¥1,255 | ¥1,316 |
| June 2016 | ¥1,186 | ¥1,243 |
| May 2016 | ¥1,324 | ¥1,388 |
| April 2016 | ¥1,438 | ¥1,508 |
| March 2016 | ¥1,458 | ¥1,529 |
| February 2016 | ¥1,708 | ¥1,791 |
| January 2016 | ¥1,853 | ¥1,943 |
| December 2015 | ¥2,388 | ¥2,504 |
| November 2015 | ¥2,861 | ¥3,000 |
| October 2015 | ¥3,152 | ¥3,305 |
| September 2015 | ¥2,985 | ¥3,130 |
| August 2015 | ¥3,019 | ¥3,170 |
| July 2015 | ¥3,086 | ¥3,240 |
| June 2015 | ¥3,133 | ¥3,290 |
| May 2015 | ¥3,100 | ¥3,255 |
| April 2015 | ¥2,464 | ¥2,587 |
| March 2015 | ¥2,425 | ¥2,546 |
| February 2015 | ¥2,377 | ¥2,510 |
| January 2015 | ¥2,349 | ¥2,481 |
| December 2014 | ¥2,185 | ¥2,308 |
| November 2014 | ¥2,017 | ¥2,130 |
| October 2014 | ¥2,019 | ¥2,132 |
| September 2014 | ¥2,339 | ¥2,470 |
| August 2014 | ¥2,391 | ¥2,530 |
| July 2014 | ¥2,653 | ¥2,807 |
| June 2014 | ¥1,983 | ¥2,098 |
| May 2014 | ¥1,941 | ¥2,054 |
| April 2014 | ¥1,981 | ¥2,096 |
| March 2014 | ¥1,690 | ¥1,788 |
| February 2014 | ¥1,448 | ¥1,537 |
| January 2014 | ¥1,559 | ¥1,655 |
| December 2013 | ¥1,727 | ¥1,833 |
| November 2013 | ¥1,863 | ¥1,977 |
| October 2013 | ¥2,021 | ¥2,145 |
| September 2013 | ¥1,984 | ¥2,105 |
| August 2013 | ¥1,886 | ¥2,002 |
| July 2013 | ¥1,798 | ¥1,908 |
| June 2013 | ¥1,670 | ¥1,772 |
| May 2013 | ¥1,884 | ¥1,999 |
| April 2013 | ¥1,825 | ¥1,937 |
| March 2013 | ¥1,780 | ¥1,889 |
| February 2013 | ¥1,743 | ¥1,855 |
| January 2013 | ¥1,915 | ¥2,038 |
| December 2012 | ¥1,797 | ¥1,912 |
| November 2012 | ¥1,595 | ¥1,697 |
| October 2012 | ¥1,484 | ¥1,579 |
| September 2012 | ¥1,525 | ¥1,623 |
| August 2012 | ¥1,675 | ¥1,799 |
| July 2012 | ¥2,153 | ¥2,312 |
| June 2012 | ¥2,255 | ¥2,421 |
| May 2012 | ¥2,282 | ¥2,450 |
| April 2012 | ¥2,357 | ¥2,531 |
| March 2012 | ¥2,943 | ¥3,160 |
| February 2012 | ¥3,077 | ¥3,325 |
| January 2012 | ¥3,179 | ¥3,435 |
| December 2011 | ¥3,151 | ¥3,405 |
| November 2011 | ¥3,531 | ¥3,815 |
| October 2011 | ¥4,068 | ¥4,395 |
| September 2011 | ¥3,017 | ¥3,260 |
| August 2011 | ¥3,657 | ¥3,971 |
| July 2011 | ¥4,600 | ¥4,995 |
| June 2011 | ¥5,397 | ¥5,860 |
| May 2011 | ¥5,784 | ¥6,280 |
| April 2011 | ¥5,701 | ¥6,190 |
| March 2011 | ¥5,286 | ¥5,740 |
| February 2011 | ¥5,626 | ¥6,120 |
| January 2011 | ¥4,390 | ¥4,775 |
| December 2010 | ¥3,525 | ¥3,835 |
| November 2010 | ¥3,535 | ¥3,845 |
| October 2010 | ¥3,466 | ¥3,770 |
| September 2010 | ¥3,594 | ¥3,910 |
| August 2010 | ¥3,553 | ¥3,865 |
| July 2010 | ¥3,401 | ¥3,700 |
| June 2010 | ¥3,185 | ¥3,465 |
| May 2010 | ¥2,767 | ¥3,010 |
| April 2010 | ¥3,411 | ¥3,710 |
| March 2010 | ¥3,562 | ¥3,875 |
| February 2010 | ¥2,595 | ¥2,829 |
| January 2010 | ¥2,688 | ¥2,930 |
| December 2009 | ¥2,335 | ¥2,545 |
| November 2009 | ¥1,908 | ¥2,080 |
| October 2009 | ¥2,252 | ¥2,455 |
| September 2009 | ¥2,358 | ¥2,570 |
| August 2009 | ¥2,882 | ¥3,150 |
| July 2009 | ¥3,001 | ¥3,280 |
| June 2009 | ¥3,239 | ¥3,540 |
| May 2009 | ¥3,412 | ¥3,730 |
| April 2009 | ¥2,713 | ¥2,965 |
| March 2009 | ¥2,333 | ¥2,550 |
| February 2009 | ¥1,899 | ¥2,110 |
| January 2009 | ¥1,789 | ¥1,987 |
| December 2008 | ¥1,998 | ¥2,220 |
| November 2008 | ¥2,151 | ¥2,390 |
| October 2008 | ¥2,264 | ¥2,515 |
| September 2008 | ¥3,051 | ¥3,390 |
| August 2008 | ¥3,765 | ¥4,230 |
| July 2008 | ¥5,145 | ¥5,780 |
| June 2008 | ¥4,967 | ¥5,580 |
| May 2008 | ¥5,634 | ¥6,330 |
| April 2008 | ¥6,319 | ¥7,100 |
| March 2008 | ¥5,492 | ¥6,170 |
| February 2008 | ¥6,336 | ¥7,130 |
| January 2008 | ¥5,945 | ¥6,690 |
| December 2007 | ¥7,411 | ¥8,340 |
| November 2007 | ¥7,580 | ¥8,530 |
| October 2007 | ¥8,878 | ¥9,990 |
| September 2007 | ¥8,895 | ¥10,010 |
| August 2007 | ¥8,036 | ¥9,080 |
| July 2007 | ¥9,186 | ¥10,380 |
| June 2007 | ¥10,195 | ¥11,520 |
| May 2007 | ¥10,655 | ¥12,040 |
| April 2007 | ¥11,443 | ¥12,930 |
| March 2007 | ¥11,584 | ¥13,090 |
| February 2007 | ¥12,849 | ¥14,550 |
| January 2007 | ¥11,559 | ¥13,090 |
| December 2006 | ¥11,754 | ¥13,310 |
| November 2006 | ¥11,912 | ¥13,490 |
| October 2006 | ¥12,266 | ¥13,890 |
| September 2006 | ¥12,407 | ¥14,050 |
| August 2006 | ¥10,536 | ¥11,975 |
| July 2006 | ¥7,782 | ¥8,845 |
| June 2006 | ¥7,971 | ¥9,060 |
| May 2006 | ¥8,455 | ¥9,610 |
| April 2006 | ¥9,863 | ¥11,210 |
| March 2006 | ¥8,838 | ¥10,045 |
| February 2006 | ¥7,971 | ¥9,085 |
| January 2006 | ¥8,765 | ¥9,990 |
| December 2005 | ¥7,773 | ¥8,860 |
| November 2005 | ¥8,567 | ¥9,765 |
| October 2005 | ¥5,878 | ¥6,700 |
| September 2005 | ¥5,308 | ¥6,050 |
| August 2005 | ¥3,167 | ¥3,610 |
| July 2005 | ¥3,147 | ¥3,588 |
| June 2005 | ¥2,860 | ¥3,260 |
| May 2005 | ¥3,136 | ¥3,575 |
| April 2005 | ¥1,965 | ¥2,240 |
| March 2005 | ¥1,851 | ¥2,110 |
| February 2005 | ¥2,080 | ¥2,375 |
| January 2005 | ¥1,327 | ¥1,515 |
| December 2004 | ¥1,266 | ¥1,445 |
| November 2004 | ¥1,213 | ¥1,385 |
| October 2004 | ¥1,108 | ¥1,265 |
| September 2004 | ¥874 | ¥998 |
| August 2004 | ¥810 | ¥925 |
| July 2004 | ¥788 | ¥900 |
| June 2004 | ¥758 | ¥865 |
| May 2004 | ¥635 | ¥725 |
| April 2004 | ¥556 | ¥635 |
| March 2004 | ¥434 | ¥495 |
| February 2004 | ¥354 | ¥410 |
| January 2004 | ¥350 | ¥406 |
| December 2003 | ¥333 | ¥386 |
| November 2003 | ¥359 | ¥416 |
| October 2003 | ¥393 | ¥456 |
| September 2003 | ¥374 | ¥434 |
| August 2003 | ¥327 | ¥379 |
| July 2003 | ¥324 | ¥376 |
| June 2003 | ¥305 | ¥354 |
| May 2003 | ¥259 | ¥300 |
| April 2003 | ¥254 | ¥295 |
| March 2003 | ¥267 | ¥310 |
| February 2003 | ¥274 | ¥325 |
| January 2003 | ¥263 | ¥312 |
| December 2002 | ¥240 | ¥285 |
| November 2002 | ¥278 | ¥330 |
| October 2002 | ¥263 | ¥312 |
| September 2002 | ¥286 | ¥340 |
| August 2002 | ¥408 | ¥485 |
| July 2002 | ¥499 | ¥592 |
| June 2002 | ¥463 | ¥550 |
| May 2002 | ¥469 | ¥558 |
| April 2002 | ¥519 | ¥616 |
| March 2002 | ¥423 | ¥502 |
5726.T
Price: ¥2,596
52 week price:
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 27.97%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 216.31 JPY
P/E Ratio: 12.30
Exchange: JPX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 93.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3