NIHON SEIKAN K.K. - Price History
Monthly price history for 5905.T (NIHON SEIKAN K.K.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,575 | ¥1,575 |
| April 2024 | ¥1,866 | ¥1,866 |
| March 2024 | ¥1,970 | ¥1,970 |
| February 2024 | ¥1,852 | ¥1,920 |
| January 2024 | ¥1,891 | ¥1,960 |
| December 2023 | ¥1,695 | ¥1,757 |
| November 2023 | ¥1,679 | ¥1,740 |
| October 2023 | ¥1,629 | ¥1,688 |
| September 2023 | ¥1,612 | ¥1,671 |
| August 2023 | ¥1,657 | ¥1,717 |
| July 2023 | ¥1,527 | ¥1,583 |
| June 2023 | ¥1,456 | ¥1,509 |
| May 2023 | ¥1,476 | ¥1,530 |
| April 2023 | ¥1,260 | ¥1,306 |
| March 2023 | ¥1,251 | ¥1,297 |
| February 2023 | ¥1,133 | ¥1,240 |
| January 2023 | ¥1,039 | ¥1,137 |
| December 2022 | ¥1,056 | ¥1,156 |
| November 2022 | ¥1,055 | ¥1,155 |
| October 2022 | ¥1,054 | ¥1,154 |
| September 2022 | ¥1,067 | ¥1,168 |
| August 2022 | ¥1,069 | ¥1,170 |
| July 2022 | ¥1,041 | ¥1,140 |
| June 2022 | ¥956 | ¥1,047 |
| May 2022 | ¥910 | ¥996 |
| April 2022 | ¥1,016 | ¥1,112 |
| March 2022 | ¥1,115 | ¥1,220 |
| February 2022 | ¥1,078 | ¥1,230 |
| January 2022 | ¥1,078 | ¥1,230 |
| December 2021 | ¥1,010 | ¥1,152 |
| November 2021 | ¥1,095 | ¥1,249 |
| October 2021 | ¥1,127 | ¥1,286 |
| September 2021 | ¥1,075 | ¥1,227 |
| August 2021 | ¥1,001 | ¥1,142 |
| July 2021 | ¥990 | ¥1,130 |
| June 2021 | ¥1,020 | ¥1,164 |
| May 2021 | ¥1,083 | ¥1,236 |
| April 2021 | ¥1,198 | ¥1,367 |
| March 2021 | ¥1,195 | ¥1,364 |
| February 2021 | ¥1,125 | ¥1,313 |
| January 2021 | ¥1,135 | ¥1,325 |
| December 2020 | ¥1,138 | ¥1,328 |
| November 2020 | ¥906 | ¥1,058 |
| October 2020 | ¥874 | ¥1,020 |
| September 2020 | ¥900 | ¥1,050 |
| August 2020 | ¥810 | ¥945 |
| July 2020 | ¥805 | ¥940 |
| June 2020 | ¥788 | ¥920 |
| May 2020 | ¥812 | ¥948 |
| April 2020 | ¥728 | ¥850 |
| March 2020 | ¥744 | ¥868 |
| February 2020 | ¥767 | ¥927 |
| January 2020 | ¥839 | ¥1,015 |
| December 2019 | ¥848 | ¥1,026 |
| November 2019 | ¥850 | ¥1,028 |
| October 2019 | ¥815 | ¥985 |
| September 2019 | ¥827 | ¥1,000 |
| August 2019 | ¥801 | ¥969 |
| July 2019 | ¥814 | ¥984 |
| June 2019 | ¥815 | ¥985 |
| May 2019 | ¥769 | ¥930 |
| April 2019 | ¥853 | ¥1,032 |
| March 2019 | ¥844 | ¥1,021 |
| February 2019 | ¥831 | ¥1,036 |
| January 2019 | ¥787 | ¥981 |
| December 2018 | ¥764 | ¥952 |
| November 2018 | ¥882 | ¥1,099 |
| October 2018 | ¥825 | ¥1,028 |
| September 2018 | ¥851 | ¥1,060 |
| August 2018 | ¥855 | ¥1,065 |
| July 2018 | ¥899 | ¥1,120 |
| June 2018 | ¥910 | ¥1,134 |
| May 2018 | ¥915 | ¥1,140 |
| April 2018 | ¥955 | ¥1,190 |
| March 2018 | ¥931 | ¥1,160 |
| February 2018 | ¥929 | ¥1,189 |
| January 2018 | ¥991 | ¥1,268 |
| December 2017 | ¥969 | ¥1,240 |
| November 2017 | ¥976 | ¥1,249 |
| October 2017 | ¥972 | ¥1,244 |
| September 2017 | ¥1,004 | ¥1,284 |
| August 2017 | ¥993 | ¥1,270 |
| July 2017 | ¥1,047 | ¥1,340 |
| June 2017 | ¥1,040 | ¥1,330 |
| May 2017 | ¥1,001 | ¥1,280 |
| April 2017 | ¥1,087 | ¥1,390 |
| March 2017 | ¥1,079 | ¥1,380 |
| February 2017 | ¥1,201 | ¥1,570 |
| January 2017 | ¥1,156 | ¥1,510 |
| December 2016 | ¥1,018 | ¥1,330 |
| November 2016 | ¥1,140 | ¥1,490 |
| October 2016 | ¥1,293 | ¥1,690 |
| September 2016 | ¥765 | ¥1,000 |
| August 2016 | ¥750 | ¥980 |
| July 2016 | ¥773 | ¥1,010 |
| June 2016 | ¥704 | ¥920 |
| May 2016 | ¥758 | ¥990 |
| April 2016 | ¥773 | ¥1,010 |
| March 2016 | ¥765 | ¥1,000 |
| February 2016 | ¥728 | ¥980 |
| January 2016 | ¥713 | ¥960 |
| December 2015 | ¥772 | ¥1,040 |
| November 2015 | ¥891 | ¥1,200 |
| October 2015 | ¥928 | ¥1,250 |
| September 2015 | ¥832 | ¥1,120 |
| August 2015 | ¥854 | ¥1,150 |
| July 2015 | ¥1,106 | ¥1,490 |
| June 2015 | ¥1,129 | ¥1,520 |
| May 2015 | ¥1,129 | ¥1,520 |
| April 2015 | ¥1,114 | ¥1,500 |
| March 2015 | ¥1,173 | ¥1,580 |
| February 2015 | ¥1,217 | ¥1,660 |
| January 2015 | ¥1,041 | ¥1,420 |
| December 2014 | ¥931 | ¥1,270 |
| November 2014 | ¥931 | ¥1,270 |
| October 2014 | ¥895 | ¥1,220 |
| September 2014 | ¥902 | ¥1,230 |
| August 2014 | ¥880 | ¥1,200 |
| July 2014 | ¥931 | ¥1,270 |
| June 2014 | ¥763 | ¥1,040 |
| May 2014 | ¥719 | ¥980 |
| April 2014 | ¥726 | ¥990 |
| March 2014 | ¥689 | ¥940 |
| February 2014 | ¥664 | ¥920 |
| January 2014 | ¥794 | ¥1,100 |
| December 2013 | ¥679 | ¥940 |
| November 2013 | ¥722 | ¥1,000 |
| October 2013 | ¥643 | ¥890 |
| September 2013 | ¥570 | ¥790 |
| August 2013 | ¥513 | ¥710 |
| July 2013 | ¥520 | ¥720 |
| June 2013 | ¥513 | ¥710 |
| May 2013 | ¥585 | ¥810 |
| April 2013 | ¥570 | ¥790 |
| March 2013 | ¥549 | ¥760 |
| February 2013 | ¥541 | ¥750 |
| January 2013 | ¥541 | ¥750 |
| December 2012 | ¥491 | ¥680 |
| November 2012 | ¥455 | ¥630 |
| October 2012 | ¥426 | ¥590 |
| September 2012 | ¥433 | ¥600 |
| August 2012 | ¥455 | ¥630 |
| July 2012 | ¥527 | ¥730 |
| June 2012 | ¥527 | ¥730 |
| May 2012 | ¥556 | ¥770 |
| April 2012 | ¥585 | ¥810 |
| March 2012 | ¥628 | ¥870 |
| February 2012 | ¥657 | ¥910 |
| January 2012 | ¥534 | ¥740 |
| December 2011 | ¥520 | ¥720 |
| November 2011 | ¥513 | ¥710 |
| October 2011 | ¥513 | ¥710 |
| September 2011 | ¥549 | ¥760 |
| August 2011 | ¥628 | ¥870 |
| July 2011 | ¥643 | ¥890 |
| June 2011 | ¥628 | ¥870 |
| May 2011 | ¥657 | ¥910 |
| April 2011 | ¥671 | ¥930 |
| March 2011 | ¥671 | ¥930 |
| February 2011 | ¥636 | ¥910 |
| January 2011 | ¥643 | ¥920 |
| December 2010 | ¥622 | ¥890 |
| November 2010 | ¥601 | ¥860 |
| October 2010 | ¥566 | ¥810 |
| September 2010 | ¥615 | ¥880 |
| August 2010 | ¥643 | ¥920 |
| July 2010 | ¥650 | ¥930 |
| June 2010 | ¥636 | ¥910 |
| May 2010 | ¥692 | ¥990 |
| April 2010 | ¥796 | ¥1,140 |
| March 2010 | ¥755 | ¥1,080 |
| February 2010 | ¥720 | ¥1,030 |
| January 2010 | ¥720 | ¥1,030 |
| December 2009 | ¥685 | ¥980 |
| November 2009 | ¥685 | ¥980 |
| October 2009 | ¥734 | ¥1,050 |
| September 2009 | ¥727 | ¥1,040 |
| August 2009 | ¥741 | ¥1,060 |
| July 2009 | ¥1,146 | ¥1,640 |
| June 2009 | ¥1,146 | ¥1,640 |
| May 2009 | ¥1,146 | ¥1,640 |
| April 2009 | ¥1,146 | ¥1,640 |
| March 2009 | ¥1,146 | ¥1,640 |
| February 2009 | ¥1,146 | ¥1,640 |
| January 2009 | ¥1,146 | ¥1,640 |
| December 2008 | ¥1,146 | ¥1,640 |
| November 2008 | ¥1,146 | ¥1,640 |
| October 2008 | ¥1,146 | ¥1,640 |
| September 2008 | ¥1,146 | ¥1,640 |
| August 2008 | ¥1,146 | ¥1,640 |
| July 2008 | ¥1,146 | ¥1,640 |
| June 2008 | ¥1,146 | ¥1,640 |
| May 2008 | ¥1,146 | ¥1,640 |
| April 2008 | ¥1,146 | ¥1,640 |
| March 2008 | ¥1,146 | ¥1,640 |
| February 2008 | ¥1,125 | ¥1,640 |
| January 2008 | ¥1,125 | ¥1,640 |
| December 2007 | ¥1,125 | ¥1,640 |
| November 2007 | ¥1,125 | ¥1,640 |
| October 2007 | ¥1,125 | ¥1,640 |
| September 2007 | ¥1,125 | ¥1,640 |
| August 2007 | ¥1,125 | ¥1,640 |
| July 2007 | ¥1,125 | ¥1,640 |
| June 2007 | ¥1,125 | ¥1,640 |
| May 2007 | ¥1,125 | ¥1,640 |
| April 2007 | ¥1,125 | ¥1,640 |
| March 2007 | ¥1,125 | ¥1,640 |
| February 2007 | ¥1,104 | ¥1,640 |
| January 2007 | ¥1,104 | ¥1,640 |
| December 2006 | ¥1,104 | ¥1,640 |
| November 2006 | ¥1,104 | ¥1,640 |
| October 2006 | ¥1,104 | ¥1,640 |
| September 2006 | ¥1,104 | ¥1,640 |
| August 2006 | ¥1,104 | ¥1,640 |
| July 2006 | ¥1,104 | ¥1,640 |
| June 2006 | ¥1,104 | ¥1,640 |
| May 2006 | ¥1,104 | ¥1,640 |
| April 2006 | ¥1,104 | ¥1,640 |
| March 2006 | ¥1,104 | ¥1,640 |
| February 2006 | ¥1,104 | ¥1,640 |
| January 2006 | ¥1,104 | ¥1,640 |
| December 2005 | ¥1,104 | ¥1,640 |
| November 2005 | ¥1,104 | ¥1,640 |
| October 2005 | ¥1,104 | ¥1,640 |
| September 2005 | ¥1,104 | ¥1,640 |
| August 2005 | ¥1,104 | ¥1,640 |
| July 2005 | ¥1,104 | ¥1,640 |
| June 2005 | ¥1,104 | ¥1,640 |
| May 2005 | ¥1,104 | ¥1,640 |
| April 2005 | ¥1,104 | ¥1,640 |
| March 2005 | ¥1,104 | ¥1,640 |
| February 2005 | ¥1,091 | ¥1,640 |
| January 2005 | ¥1,091 | ¥1,640 |
| December 2004 | ¥1,091 | ¥1,640 |
| November 2004 | ¥1,097 | ¥1,650 |
| October 2004 | ¥1,137 | ¥1,710 |
| September 2004 | ¥1,151 | ¥1,730 |
| August 2004 | ¥1,230 | ¥1,850 |
| July 2004 | ¥1,191 | ¥1,790 |
| June 2004 | ¥1,024 | ¥1,540 |
| May 2004 | ¥918 | ¥1,380 |
| April 2004 | ¥1,018 | ¥1,530 |
| March 2004 | ¥978 | ¥1,470 |
| February 2004 | ¥789 | ¥1,210 |
| January 2004 | ¥782 | ¥1,200 |
| December 2003 | ¥717 | ¥1,100 |
| November 2003 | ¥684 | ¥1,050 |
| October 2003 | ¥789 | ¥1,210 |
| September 2003 | ¥802 | ¥1,230 |
| August 2003 | ¥782 | ¥1,200 |
| July 2003 | ¥847 | ¥1,300 |
| June 2003 | ¥880 | ¥1,350 |
| May 2003 | ¥710 | ¥1,090 |
| April 2003 | ¥697 | ¥1,070 |
| March 2003 | ¥717 | ¥1,100 |
| February 2003 | ¥696 | ¥1,100 |
| January 2003 | ¥651 | ¥1,030 |
| December 2002 | ¥651 | ¥1,030 |
| November 2002 | ¥784 | ¥1,240 |
| October 2002 | ¥1,069 | ¥1,690 |
| September 2002 | ¥734 | ¥1,160 |
| August 2002 | ¥734 | ¥1,160 |
| July 2002 | ¥734 | ¥1,160 |
| June 2002 | ¥791 | ¥1,250 |
| May 2002 | ¥898 | ¥1,420 |
| April 2002 | ¥778 | ¥1,230 |
| March 2002 | ¥759 | ¥1,200 |
| February 2002 | ¥746 | ¥1,210 |
| January 2002 | ¥771 | ¥1,250 |
| December 2001 | ¥647 | ¥1,050 |
| November 2001 | ¥709 | ¥1,150 |
| October 2001 | ¥740 | ¥1,200 |
| September 2001 | ¥740 | ¥1,200 |
| August 2001 | ¥987 | ¥1,600 |
| July 2001 | ¥832 | ¥1,350 |
| June 2001 | ¥974 | ¥1,580 |
| May 2001 | ¥1,233 | ¥2,000 |
| April 2001 | ¥956 | ¥1,550 |
| March 2001 | ¥925 | ¥1,500 |
| February 2001 | ¥828 | ¥1,370 |
| January 2001 | ¥816 | ¥1,350 |
5905.T
Price: ¥1,614
52 week price:
5-year range yield:
Forward Dividend Yield: 4.34%
Payout Ratio: 29.15%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 240.06 JPY
P/E Ratio: 6.75
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 2.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 21.33%