UNIPRES CORP - Price History
Monthly price history for 5949.T (UNIPRES CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,155 | ¥1,155 |
| April 2024 | ¥1,170 | ¥1,170 |
| March 2024 | ¥1,165 | ¥1,165 |
| February 2024 | ¥1,080 | ¥1,094 |
| January 2024 | ¥1,025 | ¥1,038 |
| December 2023 | ¥941 | ¥953 |
| November 2023 | ¥978 | ¥990 |
| October 2023 | ¥1,036 | ¥1,049 |
| September 2023 | ¥1,144 | ¥1,159 |
| August 2023 | ¥1,200 | ¥1,231 |
| July 2023 | ¥1,105 | ¥1,133 |
| June 2023 | ¥1,127 | ¥1,156 |
| May 2023 | ¥956 | ¥981 |
| April 2023 | ¥918 | ¥942 |
| March 2023 | ¥897 | ¥920 |
| February 2023 | ¥777 | ¥806 |
| January 2023 | ¥746 | ¥774 |
| December 2022 | ¥731 | ¥758 |
| November 2022 | ¥850 | ¥882 |
| October 2022 | ¥839 | ¥870 |
| September 2022 | ¥855 | ¥887 |
| August 2022 | ¥919 | ¥964 |
| July 2022 | ¥794 | ¥833 |
| June 2022 | ¥764 | ¥801 |
| May 2022 | ¥849 | ¥890 |
| April 2022 | ¥714 | ¥749 |
| March 2022 | ¥672 | ¥705 |
| February 2022 | ¥724 | ¥770 |
| January 2022 | ¥752 | ¥800 |
| December 2021 | ¥756 | ¥804 |
| November 2021 | ¥668 | ¥710 |
| October 2021 | ¥872 | ¥927 |
| September 2021 | ¥864 | ¥919 |
| August 2021 | ¥857 | ¥912 |
| July 2021 | ¥926 | ¥985 |
| June 2021 | ¥858 | ¥913 |
| May 2021 | ¥887 | ¥944 |
| April 2021 | ¥984 | ¥1,047 |
| March 2021 | ¥999 | ¥1,063 |
| February 2021 | ¥852 | ¥915 |
| January 2021 | ¥893 | ¥959 |
| December 2020 | ¥904 | ¥970 |
| November 2020 | ¥834 | ¥895 |
| October 2020 | ¥750 | ¥805 |
| September 2020 | ¥798 | ¥856 |
| August 2020 | ¥857 | ¥920 |
| July 2020 | ¥730 | ¥784 |
| June 2020 | ¥875 | ¥939 |
| May 2020 | ¥948 | ¥1,044 |
| April 2020 | ¥865 | ¥952 |
| March 2020 | ¥876 | ¥964 |
| February 2020 | ¥1,032 | ¥1,166 |
| January 2020 | ¥1,252 | ¥1,415 |
| December 2019 | ¥1,364 | ¥1,542 |
| November 2019 | ¥1,463 | ¥1,654 |
| October 2019 | ¥1,579 | ¥1,785 |
| September 2019 | ¥1,498 | ¥1,693 |
| August 2019 | ¥1,439 | ¥1,652 |
| July 2019 | ¥1,551 | ¥1,781 |
| June 2019 | ¥1,541 | ¥1,770 |
| May 2019 | ¥1,492 | ¥1,714 |
| April 2019 | ¥1,493 | ¥1,715 |
| March 2019 | ¥1,506 | ¥1,729 |
| February 2019 | ¥1,701 | ¥1,984 |
| January 2019 | ¥1,802 | ¥2,102 |
| December 2018 | ¥1,595 | ¥1,861 |
| November 2018 | ¥1,833 | ¥2,138 |
| October 2018 | ¥1,735 | ¥2,024 |
| September 2018 | ¥1,894 | ¥2,209 |
| August 2018 | ¥1,831 | ¥2,162 |
| July 2018 | ¥1,917 | ¥2,264 |
| June 2018 | ¥1,838 | ¥2,171 |
| May 2018 | ¥1,960 | ¥2,315 |
| April 2018 | ¥2,191 | ¥2,587 |
| March 2018 | ¥2,037 | ¥2,406 |
| February 2018 | ¥2,196 | ¥2,628 |
| January 2018 | ¥2,415 | ¥2,891 |
| December 2017 | ¥2,536 | ¥3,035 |
| November 2017 | ¥2,483 | ¥2,972 |
| October 2017 | ¥2,532 | ¥3,030 |
| September 2017 | ¥2,615 | ¥3,130 |
| August 2017 | ¥2,335 | ¥2,816 |
| July 2017 | ¥2,132 | ¥2,571 |
| June 2017 | ¥2,070 | ¥2,496 |
| May 2017 | ¥2,115 | ¥2,550 |
| April 2017 | ¥1,955 | ¥2,357 |
| March 2017 | ¥1,923 | ¥2,319 |
| February 2017 | ¥1,972 | ¥2,406 |
| January 2017 | ¥1,951 | ¥2,380 |
| December 2016 | ¥1,907 | ¥2,327 |
| November 2016 | ¥1,796 | ¥2,191 |
| October 2016 | ¥1,656 | ¥2,021 |
| September 2016 | ¥1,452 | ¥1,772 |
| August 2016 | ¥1,499 | ¥1,846 |
| July 2016 | ¥1,373 | ¥1,691 |
| June 2016 | ¥1,329 | ¥1,637 |
| May 2016 | ¥1,753 | ¥2,159 |
| April 2016 | ¥1,599 | ¥1,970 |
| March 2016 | ¥1,592 | ¥1,961 |
| February 2016 | ¥1,646 | ¥2,045 |
| January 2016 | ¥2,017 | ¥2,506 |
| December 2015 | ¥2,215 | ¥2,752 |
| November 2015 | ¥2,361 | ¥2,934 |
| October 2015 | ¥2,229 | ¥2,770 |
| September 2015 | ¥1,827 | ¥2,270 |
| August 2015 | ¥1,814 | ¥2,272 |
| July 2015 | ¥1,899 | ¥2,378 |
| June 2015 | ¥2,046 | ¥2,563 |
| May 2015 | ¥2,208 | ¥2,765 |
| April 2015 | ¥1,975 | ¥2,474 |
| March 2015 | ¥1,956 | ¥2,450 |
| February 2015 | ¥1,801 | ¥2,267 |
| January 2015 | ¥1,635 | ¥2,059 |
| December 2014 | ¥1,574 | ¥1,982 |
| November 2014 | ¥1,623 | ¥2,043 |
| October 2014 | ¥1,744 | ¥2,196 |
| September 2014 | ¥1,707 | ¥2,149 |
| August 2014 | ¥1,623 | ¥2,055 |
| July 2014 | ¥1,774 | ¥2,246 |
| June 2014 | ¥1,923 | ¥2,435 |
| May 2014 | ¥1,739 | ¥2,202 |
| April 2014 | ¥1,558 | ¥1,973 |
| March 2014 | ¥1,465 | ¥1,855 |
| February 2014 | ¥1,447 | ¥1,845 |
| January 2014 | ¥1,454 | ¥1,853 |
| December 2013 | ¥1,547 | ¥1,972 |
| November 2013 | ¥1,412 | ¥1,800 |
| October 2013 | ¥1,551 | ¥1,977 |
| September 2013 | ¥1,631 | ¥2,079 |
| August 2013 | ¥1,668 | ¥2,138 |
| July 2013 | ¥1,502 | ¥1,925 |
| June 2013 | ¥1,387 | ¥1,778 |
| May 2013 | ¥1,470 | ¥1,885 |
| April 2013 | ¥1,692 | ¥2,169 |
| March 2013 | ¥1,680 | ¥2,154 |
| February 2013 | ¥1,604 | ¥2,068 |
| January 2013 | ¥1,567 | ¥2,021 |
| December 2012 | ¥1,464 | ¥1,888 |
| November 2012 | ¥1,528 | ¥1,971 |
| October 2012 | ¥1,429 | ¥1,843 |
| September 2012 | ¥1,341 | ¥1,729 |
| August 2012 | ¥1,657 | ¥2,151 |
| July 2012 | ¥1,609 | ¥2,089 |
| June 2012 | ¥1,589 | ¥2,063 |
| May 2012 | ¥1,668 | ¥2,165 |
| April 2012 | ¥1,946 | ¥2,526 |
| March 2012 | ¥1,973 | ¥2,561 |
| February 2012 | ¥1,719 | ¥2,245 |
| January 2012 | ¥1,821 | ¥2,378 |
| December 2011 | ¥1,694 | ¥2,212 |
| November 2011 | ¥1,598 | ¥2,086 |
| October 2011 | ¥1,673 | ¥2,185 |
| September 2011 | ¥1,615 | ¥2,109 |
| August 2011 | ¥1,486 | ¥1,950 |
| July 2011 | ¥1,703 | ¥2,236 |
| June 2011 | ¥1,584 | ¥2,079 |
| May 2011 | ¥1,409 | ¥1,850 |
| April 2011 | ¥1,313 | ¥1,724 |
| March 2011 | ¥1,266 | ¥1,662 |
| February 2011 | ¥1,558 | ¥2,058 |
| January 2011 | ¥1,255 | ¥1,658 |
| December 2010 | ¥1,226 | ¥1,619 |
| November 2010 | ¥1,113 | ¥1,470 |
| October 2010 | ¥1,055 | ¥1,394 |
| September 2010 | ¥1,045 | ¥1,381 |
| August 2010 | ¥978 | ¥1,301 |
| July 2010 | ¥1,089 | ¥1,449 |
| June 2010 | ¥1,049 | ¥1,395 |
| May 2010 | ¥1,064 | ¥1,416 |
| April 2010 | ¥1,034 | ¥1,376 |
| March 2010 | ¥992 | ¥1,320 |
| February 2010 | ¥906 | ¥1,217 |
| January 2010 | ¥1,063 | ¥1,429 |
| December 2009 | ¥1,091 | ¥1,466 |
| November 2009 | ¥909 | ¥1,221 |
| October 2009 | ¥943 | ¥1,268 |
| September 2009 | ¥949 | ¥1,275 |
| August 2009 | ¥925 | ¥1,251 |
| July 2009 | ¥896 | ¥1,212 |
| June 2009 | ¥790 | ¥1,068 |
| May 2009 | ¥707 | ¥956 |
| April 2009 | ¥531 | ¥718 |
| March 2009 | ¥510 | ¥690 |
| February 2009 | ¥514 | ¥702 |
| January 2009 | ¥437 | ¥597 |
| December 2008 | ¥413 | ¥564 |
| November 2008 | ¥658 | ¥900 |
| October 2008 | ¥590 | ¥807 |
| September 2008 | ¥758 | ¥1,036 |
| August 2008 | ¥845 | ¥1,163 |
| July 2008 | ¥787 | ¥1,083 |
| June 2008 | ¥812 | ¥1,118 |
| May 2008 | ¥741 | ¥1,020 |
| April 2008 | ¥758 | ¥1,044 |
| March 2008 | ¥709 | ¥976 |
| February 2008 | ¥694 | ¥964 |
| January 2008 | ¥634 | ¥881 |
| December 2007 | ¥749 | ¥1,041 |
| November 2007 | ¥695 | ¥966 |
| October 2007 | ¥669 | ¥929 |
| September 2007 | ¥644 | ¥895 |
| August 2007 | ¥605 | ¥847 |
| July 2007 | ¥699 | ¥978 |
| June 2007 | ¥664 | ¥930 |
| May 2007 | ¥611 | ¥855 |
| April 2007 | ¥672 | ¥941 |
| March 2007 | ¥623 | ¥872 |
| February 2007 | ¥645 | ¥909 |
| January 2007 | ¥678 | ¥956 |
| December 2006 | ¥661 | ¥932 |
| November 2006 | ¥618 | ¥871 |
| October 2006 | ¥636 | ¥896 |
| September 2006 | ¥684 | ¥964 |
| August 2006 | ¥622 | ¥882 |
| July 2006 | ¥639 | ¥906 |
| June 2006 | ¥729 | ¥1,034 |
| May 2006 | ¥758 | ¥1,075 |
| April 2006 | ¥962 | ¥1,365 |
| March 2006 | ¥906 | ¥1,286 |
| February 2006 | ¥853 | ¥1,213 |
| January 2006 | ¥949 | ¥1,349 |
| December 2005 | ¥869 | ¥1,235 |
| November 2005 | ¥823 | ¥1,170 |
| October 2005 | ¥857 | ¥1,219 |
| September 2005 | ¥872 | ¥1,240 |
| August 2005 | ¥716 | ¥1,023 |
| July 2005 | ¥700 | ¥1,000 |
| June 2005 | ¥637 | ¥909 |
| May 2005 | ¥595 | ¥850 |
| April 2005 | ¥611 | ¥872 |
| March 2005 | ¥657 | ¥938 |
| February 2005 | ¥622 | ¥888 |
| January 2005 | ¥567 | ¥810 |
| December 2004 | ¥586 | ¥837 |
| November 2004 | ¥571 | ¥815 |
| October 2004 | ¥587 | ¥838 |
| September 2004 | ¥536 | ¥766 |
| August 2004 | ¥546 | ¥784 |
| July 2004 | ¥506 | ¥727 |
| June 2004 | ¥504 | ¥724 |
| May 2004 | ¥494 | ¥710 |
| April 2004 | ¥574 | ¥825 |
| March 2004 | ¥486 | ¥698 |
| February 2004 | ¥426 | ¥615 |
5949.T
Price: ¥1,485
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.02%
Payout Ratio: 19.06%
Payout Ratio Range:
Dividend Per Share: 30.00 JPY
Earnings Per Share: 157.46 JPY
P/E Ratio: 9.30
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 51.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: -26.16%
DGR5: -15.70%
DGR10: 1.23%