Bunka Shutter Co., Ltd. - Price History
Monthly price history for 5930.T (Bunka Shutter Co., Ltd.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,475 | ¥1,475 |
January 2024 | ¥1,475 | ¥1,475 |
December 2023 | ¥1,402 | ¥1,402 |
November 2023 | ¥1,380 | ¥1,380 |
October 2023 | ¥1,268 | ¥1,268 |
September 2023 | ¥1,106 | ¥1,106 |
August 2023 | ¥1,070 | ¥1,090 |
July 2023 | ¥1,082 | ¥1,102 |
June 2023 | ¥1,086 | ¥1,107 |
May 2023 | ¥1,075 | ¥1,095 |
April 2023 | ¥1,134 | ¥1,155 |
March 2023 | ¥1,085 | ¥1,106 |
February 2023 | ¥1,075 | ¥1,116 |
January 2023 | ¥1,118 | ¥1,161 |
December 2022 | ¥1,067 | ¥1,108 |
November 2022 | ¥1,082 | ¥1,124 |
October 2022 | ¥1,029 | ¥1,069 |
September 2022 | ¥986 | ¥1,024 |
August 2022 | ¥1,008 | ¥1,069 |
July 2022 | ¥972 | ¥1,031 |
June 2022 | ¥941 | ¥998 |
May 2022 | ¥897 | ¥951 |
April 2022 | ¥921 | ¥976 |
March 2022 | ¥928 | ¥984 |
February 2022 | ¥1,006 | ¥1,088 |
January 2022 | ¥969 | ¥1,048 |
December 2021 | ¥993 | ¥1,074 |
November 2021 | ¥933 | ¥1,009 |
October 2021 | ¥1,024 | ¥1,108 |
September 2021 | ¥1,046 | ¥1,131 |
August 2021 | ¥1,060 | ¥1,166 |
July 2021 | ¥1,069 | ¥1,176 |
June 2021 | ¥1,007 | ¥1,108 |
May 2021 | ¥986 | ¥1,085 |
April 2021 | ¥869 | ¥956 |
March 2021 | ¥958 | ¥1,054 |
February 2021 | ¥883 | ¥996 |
January 2021 | ¥827 | ¥933 |
December 2020 | ¥862 | ¥973 |
November 2020 | ¥808 | ¥912 |
October 2020 | ¥727 | ¥820 |
September 2020 | ¥738 | ¥833 |
August 2020 | ¥659 | ¥754 |
July 2020 | ¥607 | ¥695 |
June 2020 | ¥652 | ¥747 |
May 2020 | ¥704 | ¥806 |
April 2020 | ¥688 | ¥788 |
March 2020 | ¥686 | ¥785 |
February 2020 | ¥666 | ¥774 |
January 2020 | ¥758 | ¥881 |
December 2019 | ¥830 | ¥964 |
November 2019 | ¥831 | ¥966 |
October 2019 | ¥811 | ¥943 |
September 2019 | ¥795 | ¥924 |
August 2019 | ¥743 | ¥875 |
July 2019 | ¥761 | ¥896 |
June 2019 | ¥694 | ¥817 |
May 2019 | ¥700 | ¥824 |
April 2019 | ¥695 | ¥818 |
March 2019 | ¥681 | ¥802 |
February 2019 | ¥693 | ¥831 |
January 2019 | ¥624 | ¥748 |
December 2018 | ¥595 | ¥714 |
November 2018 | ¥654 | ¥784 |
October 2018 | ¥660 | ¥791 |
September 2018 | ¥713 | ¥855 |
August 2018 | ¥680 | ¥825 |
July 2018 | ¥764 | ¥927 |
June 2018 | ¥775 | ¥940 |
May 2018 | ¥815 | ¥989 |
April 2018 | ¥897 | ¥1,088 |
March 2018 | ¥851 | ¥1,033 |
February 2018 | ¥837 | ¥1,026 |
January 2018 | ¥822 | ¥1,007 |
December 2017 | ¥886 | ¥1,085 |
November 2017 | ¥951 | ¥1,165 |
October 2017 | ¥788 | ¥965 |
September 2017 | ¥687 | ¥842 |
August 2017 | ¥674 | ¥835 |
July 2017 | ¥766 | ¥950 |
June 2017 | ¥695 | ¥861 |
May 2017 | ¥703 | ¥872 |
April 2017 | ¥691 | ¥857 |
March 2017 | ¥694 | ¥860 |
February 2017 | ¥655 | ¥821 |
January 2017 | ¥726 | ¥911 |
December 2016 | ¥719 | ¥902 |
November 2016 | ¥693 | ¥869 |
October 2016 | ¥694 | ¥871 |
September 2016 | ¥638 | ¥800 |
August 2016 | ¥568 | ¥721 |
July 2016 | ¥668 | ¥849 |
June 2016 | ¥643 | ¥817 |
May 2016 | ¥705 | ¥895 |
April 2016 | ¥734 | ¥932 |
March 2016 | ¥728 | ¥925 |
February 2016 | ¥704 | ¥904 |
January 2016 | ¥767 | ¥984 |
December 2015 | ¥800 | ¥1,027 |
November 2015 | ¥834 | ¥1,071 |
October 2015 | ¥734 | ¥942 |
September 2015 | ¥668 | ¥857 |
August 2015 | ¥710 | ¥922 |
July 2015 | ¥764 | ¥993 |
June 2015 | ¥744 | ¥966 |
May 2015 | ¥811 | ¥1,053 |
April 2015 | ¥839 | ¥1,090 |
March 2015 | ¥765 | ¥994 |
February 2015 | ¥756 | ¥983 |
January 2015 | ¥736 | ¥957 |
December 2014 | ¥754 | ¥980 |
November 2014 | ¥761 | ¥989 |
October 2014 | ¥734 | ¥954 |
September 2014 | ¥751 | ¥977 |
August 2014 | ¥713 | ¥935 |
July 2014 | ¥676 | ¥887 |
June 2014 | ¥671 | ¥880 |
May 2014 | ¥522 | ¥685 |
April 2014 | ¥454 | ¥596 |
March 2014 | ¥483 | ¥633 |
February 2014 | ¥458 | ¥609 |
January 2014 | ¥475 | ¥631 |
December 2013 | ¥482 | ¥640 |
November 2013 | ¥450 | ¥598 |
October 2013 | ¥414 | ¥550 |
September 2013 | ¥382 | ¥507 |
August 2013 | ¥336 | ¥451 |
July 2013 | ¥415 | ¥558 |
June 2013 | ¥391 | ¥526 |
May 2013 | ¥474 | ¥637 |
April 2013 | ¥413 | ¥555 |
March 2013 | ¥353 | ¥474 |
February 2013 | ¥340 | ¥463 |
January 2013 | ¥336 | ¥457 |
December 2012 | ¥295 | ¥401 |
November 2012 | ¥272 | ¥370 |
October 2012 | ¥251 | ¥341 |
September 2012 | ¥259 | ¥352 |
August 2012 | ¥248 | ¥341 |
July 2012 | ¥255 | ¥351 |
June 2012 | ¥250 | ¥344 |
May 2012 | ¥233 | ¥321 |
April 2012 | ¥219 | ¥302 |
March 2012 | ¥218 | ¥300 |
February 2012 | ¥209 | ¥292 |
January 2012 | ¥215 | ¥300 |
December 2011 | ¥188 | ¥262 |
November 2011 | ¥191 | ¥266 |
October 2011 | ¥177 | ¥247 |
September 2011 | ¥172 | ¥240 |
August 2011 | ¥165 | ¥234 |
July 2011 | ¥163 | ¥230 |
June 2011 | ¥157 | ¥222 |
May 2011 | ¥150 | ¥212 |
April 2011 | ¥155 | ¥220 |
March 2011 | ¥181 | ¥256 |
February 2011 | ¥162 | ¥232 |
January 2011 | ¥149 | ¥213 |
December 2010 | ¥149 | ¥214 |
November 2010 | ¥128 | ¥183 |
October 2010 | ¥123 | ¥176 |
September 2010 | ¥151 | ¥217 |
August 2010 | ¥146 | ¥212 |
July 2010 | ¥156 | ¥227 |
June 2010 | ¥176 | ¥256 |
May 2010 | ¥166 | ¥242 |
April 2010 | ¥186 | ¥270 |
March 2010 | ¥179 | ¥260 |
February 2010 | ¥175 | ¥256 |
January 2010 | ¥199 | ¥291 |
December 2009 | ¥214 | ¥313 |
November 2009 | ¥188 | ¥276 |
October 2009 | ¥215 | ¥315 |
September 2009 | ¥233 | ¥341 |
August 2009 | ¥242 | ¥356 |
July 2009 | ¥237 | ¥350 |
June 2009 | ¥246 | ¥363 |
May 2009 | ¥231 | ¥340 |
April 2009 | ¥214 | ¥315 |
March 2009 | ¥254 | ¥375 |
February 2009 | ¥196 | ¥295 |
January 2009 | ¥250 | ¥375 |
December 2008 | ¥258 | ¥388 |
November 2008 | ¥234 | ¥351 |
October 2008 | ¥248 | ¥372 |
September 2008 | ¥218 | ¥328 |
August 2008 | ¥263 | ¥403 |
July 2008 | ¥275 | ¥421 |
June 2008 | ¥278 | ¥426 |
May 2008 | ¥294 | ¥450 |
April 2008 | ¥209 | ¥320 |
March 2008 | ¥206 | ¥316 |
February 2008 | ¥253 | ¥395 |
January 2008 | ¥266 | ¥415 |
December 2007 | ¥308 | ¥480 |
November 2007 | ¥294 | ¥459 |
October 2007 | ¥320 | ¥499 |
September 2007 | ¥343 | ¥535 |
August 2007 | ¥375 | ¥592 |
July 2007 | ¥442 | ¥697 |
June 2007 | ¥447 | ¥705 |
May 2007 | ¥447 | ¥706 |
April 2007 | ¥450 | ¥710 |
March 2007 | ¥460 | ¥726 |
February 2007 | ¥454 | ¥722 |
January 2007 | ¥438 | ¥697 |
December 2006 | ¥439 | ¥699 |
November 2006 | ¥417 | ¥664 |
October 2006 | ¥393 | ¥626 |
September 2006 | ¥412 | ¥656 |
August 2006 | ¥436 | ¥701 |
July 2006 | ¥462 | ¥742 |
June 2006 | ¥482 | ¥774 |
May 2006 | ¥448 | ¥720 |
April 2006 | ¥471 | ¥757 |
March 2006 | ¥454 | ¥729 |
February 2006 | ¥440 | ¥712 |
January 2006 | ¥443 | ¥718 |
December 2005 | ¥425 | ¥688 |
November 2005 | ¥403 | ¥653 |
October 2005 | ¥438 | ¥709 |
September 2005 | ¥441 | ¥714 |
August 2005 | ¥420 | ¥686 |
July 2005 | ¥388 | ¥634 |
June 2005 | ¥367 | ¥599 |
May 2005 | ¥351 | ¥573 |
April 2005 | ¥356 | ¥581 |
March 2005 | ¥324 | ¥529 |
February 2005 | ¥312 | ¥517 |
January 2005 | ¥320 | ¥530 |
December 2004 | ¥310 | ¥513 |
November 2004 | ¥290 | ¥480 |
October 2004 | ¥312 | ¥517 |
September 2004 | ¥324 | ¥536 |
August 2004 | ¥326 | ¥545 |
July 2004 | ¥343 | ¥573 |
June 2004 | ¥314 | ¥524 |
May 2004 | ¥318 | ¥532 |
April 2004 | ¥327 | ¥546 |
March 2004 | ¥335 | ¥559 |
February 2004 | ¥300 | ¥505 |
January 2004 | ¥269 | ¥452 |
December 2003 | ¥274 | ¥461 |
November 2003 | ¥249 | ¥419 |
October 2003 | ¥255 | ¥429 |
September 2003 | ¥254 | ¥428 |
August 2003 | ¥237 | ¥403 |
July 2003 | ¥216 | ¥368 |
June 2003 | ¥209 | ¥356 |
May 2003 | ¥211 | ¥359 |
April 2003 | ¥199 | ¥339 |
March 2003 | ¥176 | ¥300 |
February 2003 | ¥185 | ¥319 |
January 2003 | ¥168 | ¥289 |
December 2002 | ¥165 | ¥285 |
November 2002 | ¥171 | ¥295 |
October 2002 | ¥165 | ¥285 |
September 2002 | ¥179 | ¥309 |
August 2002 | ¥176 | ¥308 |
July 2002 | ¥178 | ¥311 |
June 2002 | ¥165 | ¥288 |
May 2002 | ¥177 | ¥310 |
April 2002 | ¥149 | ¥261 |
March 2002 | ¥155 | ¥272 |
February 2002 | ¥148 | ¥263 |
January 2002 | ¥132 | ¥235 |
December 2001 | ¥146 | ¥260 |
November 2001 | ¥143 | ¥254 |
October 2001 | ¥143 | ¥254 |
September 2001 | ¥139 | ¥248 |
August 2001 | ¥143 | ¥260 |
July 2001 | ¥142 | ¥258 |
June 2001 | ¥152 | ¥275 |
May 2001 | ¥141 | ¥255 |
April 2001 | ¥146 | ¥265 |
March 2001 | ¥130 | ¥236 |
February 2001 | ¥130 | ¥239 |
January 2001 | ¥122 | ¥225 |
5930.T
Price: ¥1,475
Dividend Yield: 3.01%
Forward Dividend Yield: 2.85%
Dividend Per Share: 42.00 JPY
Earnings Per Share: 129.41 JPY
P/E Ratio: 11.20
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 96.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 26.25%
DGR5: 21.43%
DGR10: 19.11%
DGR20: 13.32%