FURUKAWA ELECTRIC CO - Price History
Monthly price history for 5801.T (FURUKAWA ELECTRIC CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,956 | ¥3,956 |
| April 2024 | ¥3,387 | ¥3,387 |
| March 2024 | ¥3,239 | ¥3,239 |
| February 2024 | ¥2,910 | ¥2,964 |
| January 2024 | ¥2,650 | ¥2,700 |
| December 2023 | ¥2,176 | ¥2,217 |
| November 2023 | ¥2,335 | ¥2,378 |
| October 2023 | ¥2,202 | ¥2,243 |
| September 2023 | ¥2,338 | ¥2,382 |
| August 2023 | ¥2,459 | ¥2,505 |
| July 2023 | ¥2,676 | ¥2,726 |
| June 2023 | ¥2,490 | ¥2,537 |
| May 2023 | ¥2,338 | ¥2,382 |
| April 2023 | ¥2,431 | ¥2,477 |
| March 2023 | ¥2,416 | ¥2,461 |
| February 2023 | ¥2,260 | ¥2,381 |
| January 2023 | ¥2,383 | ¥2,511 |
| December 2022 | ¥2,348 | ¥2,474 |
| November 2022 | ¥2,465 | ¥2,597 |
| October 2022 | ¥2,179 | ¥2,296 |
| September 2022 | ¥2,177 | ¥2,293 |
| August 2022 | ¥2,325 | ¥2,449 |
| July 2022 | ¥2,200 | ¥2,318 |
| June 2022 | ¥2,115 | ¥2,228 |
| May 2022 | ¥2,046 | ¥2,155 |
| April 2022 | ¥2,012 | ¥2,120 |
| March 2022 | ¥2,065 | ¥2,176 |
| February 2022 | ¥2,102 | ¥2,275 |
| January 2022 | ¥2,179 | ¥2,358 |
| December 2021 | ¥2,146 | ¥2,322 |
| November 2021 | ¥2,084 | ¥2,255 |
| October 2021 | ¥2,298 | ¥2,487 |
| September 2021 | ¥2,272 | ¥2,459 |
| August 2021 | ¥2,186 | ¥2,366 |
| July 2021 | ¥2,595 | ¥2,808 |
| June 2021 | ¥2,557 | ¥2,767 |
| May 2021 | ¥2,692 | ¥2,913 |
| April 2021 | ¥2,683 | ¥2,904 |
| March 2021 | ¥2,744 | ¥2,970 |
| February 2021 | ¥2,519 | ¥2,781 |
| January 2021 | ¥2,551 | ¥2,817 |
| December 2020 | ¥2,520 | ¥2,782 |
| November 2020 | ¥2,395 | ¥2,644 |
| October 2020 | ¥2,359 | ¥2,605 |
| September 2020 | ¥2,266 | ¥2,502 |
| August 2020 | ¥2,290 | ¥2,528 |
| July 2020 | ¥2,271 | ¥2,507 |
| June 2020 | ¥2,363 | ¥2,609 |
| May 2020 | ¥2,384 | ¥2,632 |
| April 2020 | ¥1,849 | ¥2,042 |
| March 2020 | ¥1,780 | ¥1,965 |
| February 2020 | ¥2,064 | ¥2,377 |
| January 2020 | ¥2,260 | ¥2,602 |
| December 2019 | ¥2,449 | ¥2,820 |
| November 2019 | ¥2,614 | ¥3,010 |
| October 2019 | ¥2,657 | ¥3,060 |
| September 2019 | ¥2,257 | ¥2,599 |
| August 2019 | ¥2,019 | ¥2,325 |
| July 2019 | ¥2,555 | ¥2,942 |
| June 2019 | ¥2,740 | ¥3,155 |
| May 2019 | ¥2,522 | ¥2,904 |
| April 2019 | ¥2,543 | ¥2,928 |
| March 2019 | ¥2,424 | ¥2,791 |
| February 2019 | ¥2,882 | ¥3,420 |
| January 2019 | ¥2,739 | ¥3,250 |
| December 2018 | ¥2,327 | ¥2,762 |
| November 2018 | ¥2,793 | ¥3,315 |
| October 2018 | ¥2,574 | ¥3,055 |
| September 2018 | ¥3,185 | ¥3,780 |
| August 2018 | ¥3,223 | ¥3,825 |
| July 2018 | ¥3,316 | ¥3,935 |
| June 2018 | ¥3,265 | ¥3,875 |
| May 2018 | ¥3,548 | ¥4,210 |
| April 2018 | ¥4,550 | ¥5,400 |
| March 2018 | ¥4,812 | ¥5,710 |
| February 2018 | ¥4,887 | ¥5,880 |
| January 2018 | ¥4,970 | ¥5,980 |
| December 2017 | ¥4,621 | ¥5,560 |
| November 2017 | ¥4,936 | ¥5,940 |
| October 2017 | ¥5,718 | ¥6,880 |
| September 2017 | ¥5,136 | ¥6,180 |
| August 2017 | ¥4,953 | ¥5,960 |
| July 2017 | ¥4,139 | ¥4,980 |
| June 2017 | ¥4,155 | ¥5,000 |
| May 2017 | ¥4,118 | ¥4,955 |
| April 2017 | ¥3,748 | ¥4,510 |
| March 2017 | ¥3,324 | ¥4,000 |
| February 2017 | ¥3,364 | ¥4,105 |
| January 2017 | ¥3,143 | ¥3,835 |
| December 2016 | ¥2,803 | ¥3,420 |
| November 2016 | ¥2,897 | ¥3,535 |
| October 2016 | ¥2,537 | ¥3,095 |
| September 2016 | ¥2,242 | ¥2,735 |
| August 2016 | ¥2,188 | ¥2,670 |
| July 2016 | ¥2,213 | ¥2,700 |
| June 2016 | ¥1,934 | ¥2,360 |
| May 2016 | ¥2,188 | ¥2,670 |
| April 2016 | ¥2,205 | ¥2,690 |
| March 2016 | ¥1,992 | ¥2,430 |
| February 2016 | ¥1,943 | ¥2,410 |
| January 2016 | ¥1,983 | ¥2,460 |
| December 2015 | ¥2,072 | ¥2,570 |
| November 2015 | ¥2,152 | ¥2,670 |
| October 2015 | ¥1,790 | ¥2,220 |
| September 2015 | ¥1,515 | ¥1,880 |
| August 2015 | ¥1,580 | ¥1,960 |
| July 2015 | ¥1,661 | ¥2,060 |
| June 2015 | ¥1,757 | ¥2,180 |
| May 2015 | ¥1,943 | ¥2,410 |
| April 2015 | ¥1,773 | ¥2,200 |
| March 2015 | ¥1,636 | ¥2,030 |
| February 2015 | ¥1,685 | ¥2,120 |
| January 2015 | ¥1,566 | ¥1,970 |
| December 2014 | ¥1,597 | ¥2,010 |
| November 2014 | ¥1,597 | ¥2,010 |
| October 2014 | ¥1,534 | ¥1,930 |
| September 2014 | ¥1,748 | ¥2,200 |
| August 2014 | ¥1,780 | ¥2,240 |
| July 2014 | ¥1,748 | ¥2,200 |
| June 2014 | ¥1,709 | ¥2,150 |
| May 2014 | ¥1,669 | ¥2,100 |
| April 2014 | ¥1,828 | ¥2,300 |
| March 2014 | ¥2,042 | ¥2,570 |
| February 2014 | ¥2,167 | ¥2,760 |
| January 2014 | ¥1,994 | ¥2,540 |
| December 2013 | ¥2,073 | ¥2,640 |
| November 2013 | ¥1,900 | ¥2,420 |
| October 2013 | ¥1,782 | ¥2,270 |
| September 2013 | ¥1,774 | ¥2,260 |
| August 2013 | ¥1,554 | ¥1,980 |
| July 2013 | ¥1,861 | ¥2,370 |
| June 2013 | ¥1,806 | ¥2,300 |
| May 2013 | ¥1,978 | ¥2,520 |
| April 2013 | ¥1,931 | ¥2,460 |
| March 2013 | ¥1,649 | ¥2,100 |
| February 2013 | ¥1,625 | ¥2,100 |
| January 2013 | ¥1,432 | ¥1,850 |
| December 2012 | ¥1,486 | ¥1,920 |
| November 2012 | ¥1,215 | ¥1,570 |
| October 2012 | ¥1,231 | ¥1,590 |
| September 2012 | ¥1,138 | ¥1,470 |
| August 2012 | ¥1,184 | ¥1,530 |
| July 2012 | ¥1,269 | ¥1,640 |
| June 2012 | ¥1,447 | ¥1,870 |
| May 2012 | ¥1,300 | ¥1,680 |
| April 2012 | ¥1,687 | ¥2,180 |
| March 2012 | ¥1,703 | ¥2,200 |
| February 2012 | ¥1,834 | ¥2,370 |
| January 2012 | ¥1,571 | ¥2,030 |
| December 2011 | ¥1,370 | ¥1,770 |
| November 2011 | ¥1,331 | ¥1,720 |
| October 2011 | ¥1,726 | ¥2,230 |
| September 2011 | ¥1,648 | ¥2,130 |
| August 2011 | ¥2,042 | ¥2,670 |
| July 2011 | ¥2,540 | ¥3,320 |
| June 2011 | ¥2,555 | ¥3,340 |
| May 2011 | ¥2,257 | ¥2,950 |
| April 2011 | ¥2,448 | ¥3,200 |
| March 2011 | ¥2,570 | ¥3,360 |
| February 2011 | ¥2,629 | ¥3,470 |
| January 2011 | ¥2,765 | ¥3,650 |
| December 2010 | ¥2,765 | ¥3,650 |
| November 2010 | ¥2,705 | ¥3,570 |
| October 2010 | ¥2,273 | ¥3,000 |
| September 2010 | ¥2,379 | ¥3,140 |
| August 2010 | ¥2,293 | ¥3,050 |
| July 2010 | ¥2,887 | ¥3,840 |
| June 2010 | ¥2,947 | ¥3,920 |
| May 2010 | ¥2,947 | ¥3,920 |
| April 2010 | ¥3,541 | ¥4,710 |
| March 2010 | ¥3,654 | ¥4,860 |
| February 2010 | ¥3,217 | ¥4,300 |
| January 2010 | ¥3,284 | ¥4,390 |
| December 2009 | ¥2,887 | ¥3,860 |
| November 2009 | ¥2,394 | ¥3,200 |
| October 2009 | ¥2,633 | ¥3,520 |
| September 2009 | ¥2,730 | ¥3,650 |
| August 2009 | ¥3,062 | ¥4,120 |
| July 2009 | ¥3,397 | ¥4,570 |
| June 2009 | ¥3,241 | ¥4,360 |
| May 2009 | ¥2,550 | ¥3,430 |
| April 2009 | ¥2,185 | ¥2,940 |
| March 2009 | ¥2,066 | ¥2,780 |
| February 2009 | ¥1,909 | ¥2,590 |
| January 2009 | ¥2,343 | ¥3,180 |
| December 2008 | ¥3,161 | ¥4,290 |
| November 2008 | ¥2,697 | ¥3,660 |
| October 2008 | ¥2,137 | ¥2,900 |
| September 2008 | ¥3,345 | ¥4,540 |
| August 2008 | ¥4,157 | ¥5,680 |
| July 2008 | ¥3,850 | ¥5,260 |
| June 2008 | ¥3,374 | ¥4,610 |
| May 2008 | ¥3,059 | ¥4,180 |
| April 2008 | ¥2,759 | ¥3,770 |
| March 2008 | ¥2,357 | ¥3,220 |
| February 2008 | ¥2,745 | ¥3,790 |
| January 2008 | ¥3,086 | ¥4,260 |
| December 2007 | ¥3,144 | ¥4,340 |
| November 2007 | ¥3,455 | ¥4,770 |
| October 2007 | ¥3,984 | ¥5,500 |
| September 2007 | ¥4,071 | ¥5,620 |
| August 2007 | ¥3,957 | ¥5,500 |
| July 2007 | ¥4,756 | ¥6,610 |
| June 2007 | ¥4,899 | ¥6,810 |
| May 2007 | ¥4,842 | ¥6,730 |
| April 2007 | ¥5,295 | ¥7,360 |
| March 2007 | ¥5,180 | ¥7,200 |
| February 2007 | ¥5,621 | ¥7,850 |
| January 2007 | ¥5,857 | ¥8,180 |
| December 2006 | ¥5,356 | ¥7,480 |
| November 2006 | ¥5,621 | ¥7,850 |
| October 2006 | ¥5,979 | ¥8,350 |
| September 2006 | ¥5,585 | ¥7,800 |
| August 2006 | ¥5,797 | ¥8,130 |
| July 2006 | ¥5,284 | ¥7,410 |
| June 2006 | ¥5,277 | ¥7,400 |
| May 2006 | ¥5,056 | ¥7,090 |
| April 2006 | ¥6,482 | ¥9,090 |
| March 2006 | ¥6,960 | ¥9,760 |
| February 2006 | ¥6,546 | ¥9,210 |
| January 2006 | ¥7,463 | ¥10,500 |
| December 2005 | ¥6,554 | ¥9,220 |
| November 2005 | ¥5,125 | ¥7,210 |
| October 2005 | ¥3,902 | ¥5,490 |
| September 2005 | ¥4,087 | ¥5,750 |
| August 2005 | ¥3,689 | ¥5,190 |
| July 2005 | ¥3,518 | ¥4,950 |
| June 2005 | ¥3,056 | ¥4,300 |
| May 2005 | ¥3,206 | ¥4,510 |
| April 2005 | ¥3,298 | ¥4,640 |
| March 2005 | ¥3,490 | ¥4,910 |
| February 2005 | ¥3,817 | ¥5,370 |
| January 2005 | ¥3,945 | ¥5,550 |
| December 2004 | ¥4,037 | ¥5,680 |
| November 2004 | ¥3,632 | ¥5,110 |
| October 2004 | ¥3,156 | ¥4,440 |
| September 2004 | ¥3,071 | ¥4,320 |
| August 2004 | ¥3,149 | ¥4,430 |
| July 2004 | ¥3,227 | ¥4,540 |
| June 2004 | ¥3,312 | ¥4,660 |
| May 2004 | ¥2,936 | ¥4,130 |
| April 2004 | ¥3,028 | ¥4,260 |
| March 2004 | ¥2,879 | ¥4,050 |
| February 2004 | ¥2,779 | ¥3,910 |
| January 2004 | ¥2,879 | ¥4,050 |
| December 2003 | ¥2,530 | ¥3,560 |
| November 2003 | ¥2,594 | ¥3,650 |
| October 2003 | ¥2,957 | ¥4,160 |
| September 2003 | ¥2,815 | ¥3,960 |
| August 2003 | ¥3,014 | ¥4,240 |
| July 2003 | ¥2,971 | ¥4,180 |
| June 2003 | ¥2,786 | ¥3,920 |
| May 2003 | ¥2,097 | ¥2,950 |
| April 2003 | ¥1,557 | ¥2,190 |
| March 2003 | ¥1,756 | ¥2,470 |
| February 2003 | ¥1,904 | ¥2,710 |
| January 2003 | ¥2,115 | ¥3,010 |
| December 2002 | ¥1,750 | ¥2,490 |
| November 2002 | ¥2,101 | ¥2,990 |
| October 2002 | ¥1,553 | ¥2,210 |
| September 2002 | ¥1,946 | ¥2,770 |
| August 2002 | ¥2,375 | ¥3,380 |
| July 2002 | ¥2,607 | ¥3,710 |
| June 2002 | ¥3,225 | ¥4,590 |
| May 2002 | ¥4,075 | ¥5,800 |
| April 2002 | ¥4,174 | ¥5,940 |
| March 2002 | ¥4,427 | ¥6,300 |
| February 2002 | ¥4,266 | ¥6,100 |
| January 2002 | ¥4,594 | ¥6,570 |
| December 2001 | ¥4,867 | ¥6,960 |
| November 2001 | ¥5,154 | ¥7,370 |
| October 2001 | ¥4,937 | ¥7,060 |
| September 2001 | ¥4,566 | ¥6,530 |
| August 2001 | ¥6,238 | ¥8,960 |
| July 2001 | ¥6,677 | ¥9,590 |
| June 2001 | ¥6,927 | ¥9,950 |
| May 2001 | ¥8,870 | ¥12,740 |
| April 2001 | ¥10,269 | ¥14,750 |
| March 2001 | ¥9,051 | ¥13,000 |
| February 2001 | ¥10,756 | ¥15,500 |
| January 2001 | ¥17,002 | ¥24,500 |
| December 2000 | ¥13,845 | ¥19,950 |
| November 2000 | ¥18,459 | ¥26,600 |
| October 2000 | ¥19,917 | ¥28,700 |
| September 2000 | ¥20,715 | ¥29,850 |
| August 2000 | ¥23,786 | ¥34,300 |
| July 2000 | ¥20,700 | ¥29,850 |
| June 2000 | ¥15,360 | ¥22,150 |
| May 2000 | ¥10,679 | ¥15,400 |
| April 2000 | ¥10,395 | ¥14,990 |
| March 2000 | ¥11,962 | ¥17,250 |
| February 2000 | ¥11,623 | ¥16,790 |
| January 2000 | ¥10,883 | ¥15,720 |
5801.T
Price: ¥3,956
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 745.34%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 8.18 JPY
P/E Ratio: 25.94
Exchange: JPX
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 281.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 1.31%
DGR5: 2.03%
DGR10: 12.65%