NS TOOL CO LTD - Price History

Monthly price history for 6157.T (NS TOOL CO LTD)

DateAdjusted priceReal 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

52 week price:
961.00
1204.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.56%

Forward Dividend Yield: 0.51%

Payout Ratio: 9.79%

Payout Ratio Range:
4.62%
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%

Links: