NS TOOL CO LTD - Price History
Monthly price history for 6157.T (NS TOOL CO LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥966 | ¥966 |
April 2024 | ¥966 | ¥966 |
March 2024 | ¥988 | ¥988 |
February 2024 | ¥1,003 | ¥1,016 |
January 2024 | ¥1,011 | ¥1,024 |
December 2023 | ¥987 | ¥1,000 |
November 2023 | ¥1,017 | ¥1,030 |
October 2023 | ¥1,063 | ¥1,077 |
September 2023 | ¥1,043 | ¥1,056 |
August 2023 | ¥1,145 | ¥1,162 |
July 2023 | ¥1,114 | ¥1,131 |
June 2023 | ¥1,121 | ¥1,138 |
May 2023 | ¥1,076 | ¥1,092 |
April 2023 | ¥1,112 | ¥1,129 |
March 2023 | ¥1,026 | ¥1,041 |
February 2023 | ¥1,054 | ¥1,083 |
January 2023 | ¥1,039 | ¥1,068 |
December 2022 | ¥1,002 | ¥1,030 |
November 2022 | ¥1,097 | ¥1,127 |
October 2022 | ¥1,123 | ¥1,154 |
September 2022 | ¥1,107 | ¥1,137 |
August 2022 | ¥1,082 | ¥1,122 |
July 2022 | ¥1,226 | ¥1,271 |
June 2022 | ¥1,195 | ¥1,239 |
May 2022 | ¥1,269 | ¥1,315 |
April 2022 | ¥1,393 | ¥1,444 |
March 2022 | ¥1,399 | ¥1,450 |
February 2022 | ¥1,418 | ¥1,482 |
January 2022 | ¥1,354 | ¥1,415 |
December 2021 | ¥1,509 | ¥1,577 |
November 2021 | ¥1,367 | ¥1,429 |
October 2021 | ¥1,458 | ¥1,524 |
September 2021 | ¥1,388 | ¥1,450 |
August 2021 | ¥1,342 | ¥1,412 |
July 2021 | ¥1,414 | ¥1,488 |
June 2021 | ¥1,391 | ¥1,464 |
May 2021 | ¥1,379 | ¥1,451 |
April 2021 | ¥1,450 | ¥1,526 |
March 2021 | ¥1,584 | ¥1,667 |
February 2021 | ¥1,235 | ¥1,309 |
January 2021 | ¥1,254 | ¥1,330 |
December 2020 | ¥1,238 | ¥1,313 |
November 2020 | ¥1,382 | ¥1,466 |
October 2020 | ¥1,054 | ¥1,118 |
September 2020 | ¥1,077 | ¥1,142 |
August 2020 | ¥1,094 | ¥1,164 |
July 2020 | ¥1,165 | ¥1,241 |
June 2020 | ¥1,276 | ¥1,359 |
May 2020 | ¥1,325 | ¥1,410 |
April 2020 | ¥1,246 | ¥1,326 |
March 2020 | ¥1,143 | ¥1,217 |
February 2020 | ¥1,188 | ¥1,277 |
January 2020 | ¥1,323 | ¥1,422 |
December 2019 | ¥1,249 | ¥1,343 |
November 2019 | ¥1,064 | ¥1,144 |
October 2019 | ¥986 | ¥1,060 |
September 2019 | ¥907 | ¥975 |
August 2019 | ¥855 | ¥929 |
July 2019 | ¥934 | ¥1,014 |
June 2019 | ¥983 | ¥1,068 |
May 2019 | ¥993 | ¥1,079 |
April 2019 | ¥1,169 | ¥1,270 |
March 2019 | ¥1,168 | ¥1,269 |
February 2019 | ¥1,129 | ¥1,238 |
January 2019 | ¥1,140 | ¥1,250 |
December 2018 | ¥1,035 | ¥1,134 |
November 2018 | ¥1,209 | ¥1,326 |
October 2018 | ¥1,210 | ¥1,327 |
September 2018 | ¥1,345 | ¥1,474 |
August 2018 | ¥1,345 | ¥1,484 |
July 2018 | ¥1,337 | ¥1,476 |
June 2018 | ¥1,135 | ¥1,252 |
May 2018 | ¥1,253 | ¥1,384 |
April 2018 | ¥1,350 | ¥1,490 |
March 2018 | ¥1,413 | ¥1,560 |
February 2018 | ¥1,549 | ¥1,712 |
January 2018 | ¥1,339 | ¥1,480 |
December 2017 | ¥1,124 | ¥1,243 |
November 2017 | ¥1,173 | ¥1,298 |
October 2017 | ¥1,003 | ¥1,109 |
September 2017 | ¥913 | ¥1,010 |
August 2017 | ¥964 | ¥1,077 |
July 2017 | ¥894 | ¥998 |
June 2017 | ¥838 | ¥936 |
May 2017 | ¥741 | ¥828 |
April 2017 | ¥719 | ¥802 |
March 2017 | ¥753 | ¥841 |
February 2017 | ¥774 | ¥867 |
January 2017 | ¥768 | ¥860 |
December 2016 | ¥671 | ¥752 |
November 2016 | ¥562 | ¥630 |
October 2016 | ¥571 | ¥640 |
September 2016 | ¥510 | ¥571 |
August 2016 | ¥463 | ¥525 |
July 2016 | ¥397 | ¥450 |
June 2016 | ¥394 | ¥447 |
May 2016 | ¥408 | ¥462 |
April 2016 | ¥401 | ¥455 |
March 2016 | ¥421 | ¥478 |
February 2016 | ¥427 | ¥497 |
January 2016 | ¥462 | ¥538 |
December 2015 | ¥482 | ¥562 |
November 2015 | ¥458 | ¥533 |
October 2015 | ¥453 | ¥527 |
September 2015 | ¥431 | ¥502 |
August 2015 | ¥484 | ¥563 |
July 2015 | ¥565 | ¥658 |
June 2015 | ¥558 | ¥650 |
May 2015 | ¥512 | ¥596 |
April 2015 | ¥412 | ¥480 |
March 2015 | ¥428 | ¥499 |
February 2015 | ¥401 | ¥476 |
January 2015 | ¥359 | ¥427 |
December 2014 | ¥350 | ¥416 |
November 2014 | ¥308 | ¥366 |
October 2014 | ¥272 | ¥323 |
September 2014 | ¥290 | ¥344 |
August 2014 | ¥259 | ¥308 |
July 2014 | ¥230 | ¥273 |
June 2014 | ¥190 | ¥226 |
May 2014 | ¥178 | ¥212 |
April 2014 | ¥182 | ¥216 |
March 2014 | ¥182 | ¥216 |
February 2014 | ¥178 | ¥214 |
January 2014 | ¥182 | ¥219 |
December 2013 | ¥181 | ¥217 |
November 2013 | ¥173 | ¥208 |
October 2013 | ¥177 | ¥212 |
September 2013 | ¥175 | ¥210 |
August 2013 | ¥172 | ¥206 |
July 2013 | ¥191 | ¥230 |
June 2013 | ¥186 | ¥224 |
May 2013 | ¥192 | ¥231 |
April 2013 | ¥202 | ¥242 |
March 2013 | ¥188 | ¥226 |
February 2013 | ¥176 | ¥216 |
January 2013 | ¥188 | ¥231 |
December 2012 | ¥149 | ¥183 |
November 2012 | ¥143 | ¥175 |
October 2012 | ¥139 | ¥170 |
September 2012 | ¥136 | ¥166 |
August 2012 | ¥140 | ¥172 |
July 2012 | ¥133 | ¥162 |
June 2012 | ¥136 | ¥167 |
May 2012 | ¥139 | ¥171 |
April 2012 | ¥146 | ¥179 |
March 2012 | ¥138 | ¥169 |
February 2012 | ¥129 | ¥162 |
January 2012 | ¥122 | ¥153 |
December 2011 | ¥114 | ¥144 |
November 2011 | ¥104 | ¥131 |
October 2011 | ¥102 | ¥128 |
September 2011 | ¥94 | ¥119 |
August 2011 | ¥99 | ¥124 |
July 2011 | ¥109 | ¥138 |
June 2011 | ¥98 | ¥123 |
May 2011 | ¥99 | ¥124 |
April 2011 | ¥98 | ¥124 |
March 2011 | ¥103 | ¥129 |
February 2011 | ¥126 | ¥162 |
January 2011 | ¥126 | ¥162 |
December 2010 | ¥120 | ¥154 |
November 2010 | ¥99 | ¥128 |
October 2010 | ¥93 | ¥120 |
September 2010 | ¥97 | ¥125 |
August 2010 | ¥97 | ¥125 |
July 2010 | ¥116 | ¥150 |
June 2010 | ¥116 | ¥150 |
May 2010 | ¥112 | ¥144 |
April 2010 | ¥127 | ¥164 |
March 2010 | ¥107 | ¥138 |
February 2010 | ¥87 | ¥113 |
January 2010 | ¥91 | ¥119 |
December 2009 | ¥86 | ¥112 |
November 2009 | ¥84 | ¥109 |
October 2009 | ¥94 | ¥123 |
September 2009 | ¥100 | ¥130 |
August 2009 | ¥101 | ¥131 |
July 2009 | ¥104 | ¥136 |
June 2009 | ¥108 | ¥141 |
May 2009 | ¥103 | ¥135 |
April 2009 | ¥110 | ¥144 |
March 2009 | ¥92 | ¥120 |
February 2009 | ¥90 | ¥118 |
January 2009 | ¥98 | ¥128 |
December 2008 | ¥114 | ¥149 |
November 2008 | ¥134 | ¥175 |
October 2008 | ¥115 | ¥150 |
September 2008 | ¥141 | ¥184 |
August 2008 | ¥151 | ¥198 |
July 2008 | ¥169 | ¥220 |
June 2008 | ¥181 | ¥236 |
May 2008 | ¥177 | ¥231 |
April 2008 | ¥177 | ¥231 |
March 2008 | ¥176 | ¥229 |
February 2008 | ¥183 | ¥244 |
January 2008 | ¥166 | ¥221 |
December 2007 | ¥193 | ¥258 |
November 2007 | ¥188 | ¥251 |
October 2007 | ¥202 | ¥269 |
September 2007 | ¥199 | ¥266 |
August 2007 | ¥219 | ¥292 |
July 2007 | ¥239 | ¥319 |
June 2007 | ¥225 | ¥300 |
May 2007 | ¥221 | ¥295 |
April 2007 | ¥211 | ¥282 |
March 2007 | ¥239 | ¥319 |
February 2007 | ¥243 | ¥328 |
January 2007 | ¥241 | ¥326 |
December 2006 | ¥234 | ¥316 |
November 2006 | ¥235 | ¥318 |
October 2006 | ¥249 | ¥337 |
September 2006 | ¥273 | ¥369 |
August 2006 | ¥279 | ¥377 |
July 2006 | ¥273 | ¥368 |
June 2006 | ¥301 | ¥406 |
May 2006 | ¥282 | ¥381 |
April 2006 | ¥352 | ¥475 |
March 2006 | ¥350 | ¥472 |
February 2006 | ¥337 | ¥456 |
January 2006 | ¥375 | ¥506 |
December 2005 | ¥311 | ¥419 |
November 2005 | ¥296 | ¥400 |
October 2005 | ¥316 | ¥426 |
September 2005 | ¥269 | ¥363 |
August 2005 | ¥268 | ¥362 |
July 2005 | ¥268 | ¥362 |
June 2005 | ¥258 | ¥348 |
May 2005 | ¥246 | ¥332 |
April 2005 | ¥270 | ¥364 |
March 2005 | ¥264 | ¥357 |
February 2005 | ¥248 | ¥338 |
January 2005 | ¥233 | ¥317 |
December 2004 | ¥192 | ¥261 |
November 2004 | ¥223 | ¥303 |
6157.T
Price: ¥966
Dividend Yield: 0.02%
Forward Dividend Yield: 0.51%
Payout Ratio: 9.79%
Dividend Per Share: 5.00 JPY
Earnings Per Share: 51.10 JPY
P/E Ratio: 19.57
Exchange: JPX
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 25.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: -1.59%
DGR5: 10.60%
DGR10: 30.00%