Bunka Shutter Co., Ltd. - Price History

Monthly price history for 5930.T (Bunka Shutter Co., Ltd.)

DateAdjusted priceReal 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

52 week price:
1041.00
1516.00

Dividend Yield: 3.01%

5-year range yield:
2.28%
4.25%

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%

Links: