NIPPON FILCON CO - Price History
Monthly price history for 5942.T (NIPPON FILCON CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥549 | ¥549 |
| April 2024 | ¥549 | ¥549 |
| March 2024 | ¥566 | ¥566 |
| February 2024 | ¥546 | ¥546 |
| January 2024 | ¥557 | ¥557 |
| December 2023 | ¥468 | ¥468 |
| November 2023 | ¥469 | ¥469 |
| October 2023 | ¥460 | ¥479 |
| September 2023 | ¥456 | ¥474 |
| August 2023 | ¥458 | ¥477 |
| July 2023 | ¥450 | ¥468 |
| June 2023 | ¥453 | ¥471 |
| May 2023 | ¥433 | ¥450 |
| April 2023 | ¥445 | ¥471 |
| March 2023 | ¥448 | ¥474 |
| February 2023 | ¥435 | ¥460 |
| January 2023 | ¥428 | ¥453 |
| December 2022 | ¥430 | ¥455 |
| November 2022 | ¥440 | ¥466 |
| October 2022 | ¥419 | ¥453 |
| September 2022 | ¥424 | ¥458 |
| August 2022 | ¥450 | ¥487 |
| July 2022 | ¥454 | ¥491 |
| June 2022 | ¥456 | ¥493 |
| May 2022 | ¥466 | ¥504 |
| April 2022 | ¥457 | ¥500 |
| March 2022 | ¥478 | ¥523 |
| February 2022 | ¥482 | ¥527 |
| January 2022 | ¥459 | ¥502 |
| December 2021 | ¥493 | ¥539 |
| November 2021 | ¥471 | ¥515 |
| October 2021 | ¥491 | ¥547 |
| September 2021 | ¥474 | ¥528 |
| August 2021 | ¥455 | ¥507 |
| July 2021 | ¥446 | ¥497 |
| June 2021 | ¥446 | ¥497 |
| May 2021 | ¥447 | ¥498 |
| April 2021 | ¥442 | ¥498 |
| March 2021 | ¥464 | ¥523 |
| February 2021 | ¥433 | ¥488 |
| January 2021 | ¥445 | ¥502 |
| December 2020 | ¥454 | ¥512 |
| November 2020 | ¥469 | ¥529 |
| October 2020 | ¥452 | ¥515 |
| September 2020 | ¥524 | ¥597 |
| August 2020 | ¥485 | ¥553 |
| July 2020 | ¥452 | ¥515 |
| June 2020 | ¥451 | ¥514 |
| May 2020 | ¥476 | ¥542 |
| April 2020 | ¥453 | ¥522 |
| March 2020 | ¥417 | ¥481 |
| February 2020 | ¥393 | ¥453 |
| January 2020 | ¥465 | ¥536 |
| December 2019 | ¥460 | ¥530 |
| November 2019 | ¥457 | ¥527 |
| October 2019 | ¥454 | ¥529 |
| September 2019 | ¥431 | ¥502 |
| August 2019 | ¥412 | ¥480 |
| July 2019 | ¥417 | ¥486 |
| June 2019 | ¥420 | ¥490 |
| May 2019 | ¥429 | ¥500 |
| April 2019 | ¥433 | ¥511 |
| March 2019 | ¥443 | ¥523 |
| February 2019 | ¥466 | ¥549 |
| January 2019 | ¥432 | ¥510 |
| December 2018 | ¥408 | ¥481 |
| November 2018 | ¥502 | ¥592 |
| October 2018 | ¥488 | ¥581 |
| September 2018 | ¥515 | ¥613 |
| August 2018 | ¥487 | ¥580 |
| July 2018 | ¥513 | ¥611 |
| June 2018 | ¥510 | ¥607 |
| May 2018 | ¥505 | ¥601 |
| April 2018 | ¥525 | ¥631 |
| March 2018 | ¥553 | ¥665 |
| February 2018 | ¥547 | ¥658 |
| January 2018 | ¥592 | ¥712 |
| December 2017 | ¥654 | ¥786 |
| November 2017 | ¥621 | ¥747 |
| October 2017 | ¥677 | ¥829 |
| September 2017 | ¥603 | ¥739 |
| August 2017 | ¥492 | ¥603 |
| July 2017 | ¥488 | ¥597 |
| June 2017 | ¥501 | ¥613 |
| May 2017 | ¥491 | ¥601 |
| April 2017 | ¥483 | ¥596 |
| March 2017 | ¥445 | ¥550 |
| February 2017 | ¥457 | ¥564 |
| January 2017 | ¥466 | ¥575 |
| December 2016 | ¥466 | ¥575 |
| November 2016 | ¥465 | ¥574 |
| October 2016 | ¥446 | ¥560 |
| September 2016 | ¥388 | ¥487 |
| August 2016 | ¥349 | ¥438 |
| July 2016 | ¥355 | ¥446 |
| June 2016 | ¥328 | ¥412 |
| May 2016 | ¥340 | ¥427 |
| April 2016 | ¥343 | ¥432 |
| March 2016 | ¥340 | ¥428 |
| February 2016 | ¥324 | ¥409 |
| January 2016 | ¥361 | ¥455 |
| December 2015 | ¥404 | ¥509 |
| November 2015 | ¥417 | ¥526 |
| October 2015 | ¥420 | ¥536 |
| September 2015 | ¥377 | ¥481 |
| August 2015 | ¥379 | ¥484 |
| July 2015 | ¥412 | ¥526 |
| June 2015 | ¥428 | ¥547 |
| May 2015 | ¥406 | ¥519 |
| April 2015 | ¥402 | ¥518 |
| March 2015 | ¥377 | ¥486 |
| February 2015 | ¥370 | ¥476 |
| January 2015 | ¥369 | ¥475 |
| December 2014 | ¥372 | ¥479 |
| November 2014 | ¥391 | ¥503 |
| October 2014 | ¥388 | ¥504 |
| September 2014 | ¥370 | ¥480 |
| August 2014 | ¥351 | ¥455 |
| July 2014 | ¥333 | ¥432 |
| June 2014 | ¥336 | ¥436 |
| May 2014 | ¥330 | ¥428 |
| April 2014 | ¥323 | ¥422 |
| March 2014 | ¥342 | ¥447 |
| February 2014 | ¥336 | ¥439 |
| January 2014 | ¥335 | ¥437 |
| December 2013 | ¥341 | ¥445 |
| November 2013 | ¥345 | ¥451 |
| October 2013 | ¥332 | ¥439 |
| September 2013 | ¥326 | ¥432 |
| August 2013 | ¥290 | ¥384 |
| July 2013 | ¥295 | ¥390 |
| June 2013 | ¥309 | ¥409 |
| May 2013 | ¥298 | ¥394 |
| April 2013 | ¥322 | ¥426 |
| March 2013 | ¥283 | ¥375 |
| February 2013 | ¥276 | ¥365 |
| January 2013 | ¥284 | ¥376 |
| December 2012 | ¥280 | ¥370 |
| November 2012 | ¥284 | ¥376 |
| October 2012 | ¥293 | ¥391 |
| September 2012 | ¥286 | ¥382 |
| August 2012 | ¥283 | ¥377 |
| July 2012 | ¥287 | ¥383 |
| June 2012 | ¥307 | ¥409 |
| May 2012 | ¥294 | ¥392 |
| April 2012 | ¥295 | ¥393 |
| March 2012 | ¥301 | ¥402 |
| February 2012 | ¥311 | ¥415 |
| January 2012 | ¥298 | ¥397 |
| December 2011 | ¥302 | ¥403 |
| November 2011 | ¥291 | ¥388 |
| October 2011 | ¥310 | ¥417 |
| September 2011 | ¥323 | ¥434 |
| August 2011 | ¥312 | ¥420 |
| July 2011 | ¥300 | ¥404 |
| June 2011 | ¥293 | ¥394 |
| May 2011 | ¥291 | ¥391 |
| April 2011 | ¥289 | ¥389 |
| March 2011 | ¥315 | ¥424 |
| February 2011 | ¥313 | ¥421 |
| January 2011 | ¥304 | ¥409 |
| December 2010 | ¥300 | ¥403 |
| November 2010 | ¥306 | ¥411 |
| October 2010 | ¥293 | ¥396 |
| September 2010 | ¥334 | ¥452 |
| August 2010 | ¥321 | ¥434 |
| July 2010 | ¥325 | ¥440 |
| June 2010 | ¥324 | ¥438 |
| May 2010 | ¥330 | ¥446 |
| April 2010 | ¥383 | ¥519 |
| March 2010 | ¥338 | ¥457 |
| February 2010 | ¥310 | ¥420 |
| January 2010 | ¥330 | ¥446 |
| December 2009 | ¥341 | ¥462 |
| November 2009 | ¥362 | ¥490 |
| October 2009 | ¥364 | ¥493 |
| September 2009 | ¥351 | ¥475 |
| August 2009 | ¥358 | ¥484 |
| July 2009 | ¥352 | ¥476 |
| June 2009 | ¥361 | ¥488 |
| May 2009 | ¥369 | ¥499 |
| April 2009 | ¥343 | ¥464 |
| March 2009 | ¥404 | ¥547 |
| February 2009 | ¥321 | ¥435 |
| January 2009 | ¥309 | ¥418 |
| December 2008 | ¥359 | ¥486 |
| November 2008 | ¥363 | ¥491 |
| October 2008 | ¥358 | ¥485 |
| September 2008 | ¥363 | ¥491 |
| August 2008 | ¥384 | ¥520 |
| July 2008 | ¥383 | ¥518 |
| June 2008 | ¥428 | ¥579 |
| May 2008 | ¥440 | ¥596 |
| April 2008 | ¥390 | ¥528 |
| March 2008 | ¥409 | ¥554 |
| February 2008 | ¥380 | ¥514 |
| January 2008 | ¥400 | ¥541 |
| December 2007 | ¥460 | ¥622 |
| November 2007 | ¥517 | ¥700 |
| October 2007 | ¥563 | ¥768 |
| September 2007 | ¥621 | ¥847 |
| August 2007 | ¥608 | ¥830 |
| July 2007 | ¥604 | ¥824 |
| June 2007 | ¥689 | ¥941 |
| May 2007 | ¥735 | ¥1,003 |
| April 2007 | ¥791 | ¥1,086 |
| March 2007 | ¥806 | ¥1,106 |
| February 2007 | ¥838 | ¥1,151 |
| January 2007 | ¥911 | ¥1,251 |
| December 2006 | ¥961 | ¥1,320 |
| November 2006 | ¥892 | ¥1,225 |
| October 2006 | ¥959 | ¥1,320 |
| September 2006 | ¥991 | ¥1,364 |
| August 2006 | ¥1,215 | ¥1,673 |
| July 2006 | ¥1,001 | ¥1,378 |
| June 2006 | ¥1,304 | ¥1,795 |
| May 2006 | ¥1,305 | ¥1,797 |
| April 2006 | ¥1,707 | ¥2,350 |
| March 2006 | ¥1,700 | ¥2,340 |
| February 2006 | ¥1,544 | ¥2,125 |
| January 2006 | ¥1,540 | ¥2,120 |
| December 2005 | ¥1,198 | ¥1,649 |
| November 2005 | ¥1,133 | ¥1,560 |
| October 2005 | ¥1,021 | ¥1,406 |
| September 2005 | ¥750 | ¥1,033 |
| August 2005 | ¥784 | ¥1,079 |
| July 2005 | ¥723 | ¥995 |
| June 2005 | ¥671 | ¥923 |
| May 2005 | ¥671 | ¥924 |
| April 2005 | ¥690 | ¥950 |
| March 2005 | ¥660 | ¥909 |
| February 2005 | ¥625 | ¥860 |
| January 2005 | ¥663 | ¥913 |
| December 2004 | ¥700 | ¥964 |
| November 2004 | ¥611 | ¥841 |
| October 2004 | ¥709 | ¥981 |
| September 2004 | ¥751 | ¥1,038 |
| August 2004 | ¥855 | ¥1,182 |
| July 2004 | ¥887 | ¥1,227 |
| June 2004 | ¥1,229 | ¥1,699 |
| May 2004 | ¥1,206 | ¥1,667 |
| April 2004 | ¥1,411 | ¥1,956 |
| March 2004 | ¥1,139 | ¥1,579 |
| February 2004 | ¥892 | ¥1,236 |
| January 2004 | ¥963 | ¥1,335 |
| December 2003 | ¥905 | ¥1,255 |
| November 2003 | ¥779 | ¥1,080 |
| October 2003 | ¥711 | ¥990 |
| September 2003 | ¥467 | ¥650 |
| August 2003 | ¥434 | ¥604 |
| July 2003 | ¥423 | ¥590 |
| June 2003 | ¥370 | ¥515 |
| May 2003 | ¥381 | ¥531 |
| April 2003 | ¥343 | ¥480 |
| March 2003 | ¥264 | ¥370 |
| February 2003 | ¥243 | ¥341 |
| January 2003 | ¥253 | ¥355 |
| December 2002 | ¥258 | ¥362 |
| November 2002 | ¥335 | ¥469 |
| October 2002 | ¥330 | ¥465 |
| September 2002 | ¥348 | ¥491 |
| August 2002 | ¥294 | ¥414 |
| July 2002 | ¥294 | ¥415 |
| June 2002 | ¥340 | ¥480 |
| May 2002 | ¥396 | ¥559 |
| April 2002 | ¥379 | ¥537 |
| March 2002 | ¥409 | ¥580 |
| February 2002 | ¥360 | ¥510 |
| January 2002 | ¥342 | ¥485 |
| December 2001 | ¥408 | ¥579 |
| November 2001 | ¥409 | ¥580 |
| October 2001 | ¥422 | ¥600 |
| September 2001 | ¥253 | ¥360 |
| August 2001 | ¥373 | ¥530 |
| July 2001 | ¥380 | ¥540 |
| June 2001 | ¥387 | ¥550 |
| May 2001 | ¥372 | ¥529 |
| April 2001 | ¥469 | ¥670 |
| March 2001 | ¥235 | ¥335 |
| February 2001 | ¥214 | ¥305 |
| January 2001 | ¥214 | ¥305 |
5942.T
Price: ¥554
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 6.90%
Payout Ratio: 27.97%
Payout Ratio Range:
Dividend Per Share: 38.00 JPY
Earnings Per Share: 57.17 JPY
P/E Ratio: 8.77
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 10.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 20.42%
DGR10: 21.18%
DGR20: 13.76%