TSUBAKIMOTO CHAIN CO - Price History
Monthly price history for 6371.T (TSUBAKIMOTO CHAIN CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,000 | ¥6,000 |
| April 2024 | ¥5,440 | ¥5,440 |
| March 2024 | ¥5,150 | ¥5,150 |
| February 2024 | ¥4,787 | ¥4,880 |
| January 2024 | ¥4,208 | ¥4,290 |
| December 2023 | ¥3,968 | ¥4,045 |
| November 2023 | ¥3,703 | ¥3,775 |
| October 2023 | ¥3,723 | ¥3,795 |
| September 2023 | ¥3,801 | ¥3,875 |
| August 2023 | ¥3,720 | ¥3,850 |
| July 2023 | ¥3,657 | ¥3,785 |
| June 2023 | ¥3,541 | ¥3,665 |
| May 2023 | ¥3,198 | ¥3,310 |
| April 2023 | ¥3,241 | ¥3,355 |
| March 2023 | ¥3,106 | ¥3,215 |
| February 2023 | ¥3,015 | ¥3,190 |
| January 2023 | ¥2,925 | ¥3,095 |
| December 2022 | ¥2,818 | ¥2,982 |
| November 2022 | ¥2,972 | ¥3,145 |
| October 2022 | ¥3,010 | ¥3,185 |
| September 2022 | ¥2,887 | ¥3,055 |
| August 2022 | ¥2,994 | ¥3,230 |
| July 2022 | ¥2,920 | ¥3,150 |
| June 2022 | ¥2,813 | ¥3,035 |
| May 2022 | ¥2,929 | ¥3,160 |
| April 2022 | ¥2,749 | ¥2,966 |
| March 2022 | ¥2,832 | ¥3,055 |
| February 2022 | ¥2,979 | ¥3,285 |
| January 2022 | ¥2,888 | ¥3,185 |
| December 2021 | ¥2,865 | ¥3,160 |
| November 2021 | ¥2,607 | ¥2,875 |
| October 2021 | ¥3,042 | ¥3,355 |
| September 2021 | ¥3,160 | ¥3,485 |
| August 2021 | ¥3,036 | ¥3,395 |
| July 2021 | ¥2,964 | ¥3,315 |
| June 2021 | ¥2,835 | ¥3,170 |
| May 2021 | ¥2,750 | ¥3,075 |
| April 2021 | ¥2,620 | ¥2,930 |
| March 2021 | ¥2,727 | ¥3,050 |
| February 2021 | ¥2,542 | ¥2,884 |
| January 2021 | ¥2,369 | ¥2,687 |
| December 2020 | ¥2,386 | ¥2,707 |
| November 2020 | ¥2,229 | ¥2,529 |
| October 2020 | ¥2,040 | ¥2,314 |
| September 2020 | ¥2,177 | ¥2,469 |
| August 2020 | ¥2,167 | ¥2,487 |
| July 2020 | ¥2,142 | ¥2,458 |
| June 2020 | ¥2,278 | ¥2,614 |
| May 2020 | ¥2,427 | ¥2,785 |
| April 2020 | ¥2,205 | ¥2,531 |
| March 2020 | ¥2,143 | ¥2,460 |
| February 2020 | ¥2,507 | ¥2,943 |
| January 2020 | ¥2,914 | ¥3,420 |
| December 2019 | ¥3,293 | ¥3,865 |
| November 2019 | ¥3,186 | ¥3,740 |
| October 2019 | ¥3,178 | ¥3,730 |
| September 2019 | ¥2,944 | ¥3,455 |
| August 2019 | ¥2,701 | ¥3,225 |
| July 2019 | ¥3,002 | ¥3,585 |
| June 2019 | ¥2,944 | ¥3,515 |
| May 2019 | ¥2,730 | ¥3,260 |
| April 2019 | ¥3,455 | ¥4,125 |
| March 2019 | ¥3,308 | ¥3,950 |
| February 2019 | ¥3,404 | ¥4,125 |
| January 2019 | ¥3,317 | ¥4,020 |
| December 2018 | ¥2,983 | ¥3,615 |
| November 2018 | ¥3,503 | ¥4,245 |
| October 2018 | ¥3,589 | ¥4,350 |
| September 2018 | ¥4,340 | ¥5,260 |
| August 2018 | ¥4,091 | ¥4,970 |
| July 2018 | ¥4,219 | ¥5,125 |
| June 2018 | ¥3,622 | ¥4,400 |
| May 2018 | ¥3,503 | ¥4,255 |
| April 2018 | ¥3,910 | ¥4,750 |
| March 2018 | ¥3,564 | ¥4,330 |
| February 2018 | ¥3,701 | ¥4,565 |
| January 2018 | ¥3,717 | ¥4,585 |
| December 2017 | ¥3,689 | ¥4,550 |
| November 2017 | ¥3,612 | ¥4,455 |
| October 2017 | ¥3,928 | ¥4,845 |
| September 2017 | ¥3,644 | ¥4,495 |
| August 2017 | ¥3,459 | ¥4,320 |
| July 2017 | ¥3,751 | ¥4,685 |
| June 2017 | ¥3,875 | ¥4,840 |
| May 2017 | ¥3,795 | ¥4,740 |
| April 2017 | ¥3,919 | ¥4,895 |
| March 2017 | ¥3,715 | ¥4,640 |
| February 2017 | ¥3,847 | ¥4,815 |
| January 2017 | ¥3,620 | ¥4,530 |
| December 2016 | ¥3,795 | ¥4,750 |
| November 2016 | ¥3,596 | ¥4,500 |
| October 2016 | ¥3,328 | ¥4,165 |
| September 2016 | ¥3,100 | ¥3,880 |
| August 2016 | ¥3,078 | ¥3,905 |
| July 2016 | ¥2,794 | ¥3,545 |
| June 2016 | ¥2,467 | ¥3,130 |
| May 2016 | ¥3,224 | ¥4,090 |
| April 2016 | ¥2,885 | ¥3,660 |
| March 2016 | ¥2,747 | ¥3,485 |
| February 2016 | ¥2,563 | ¥3,300 |
| January 2016 | ¥3,277 | ¥4,220 |
| December 2015 | ¥3,642 | ¥4,690 |
| November 2015 | ¥3,720 | ¥4,790 |
| October 2015 | ¥3,460 | ¥4,455 |
| September 2015 | ¥2,900 | ¥3,735 |
| August 2015 | ¥3,585 | ¥4,675 |
| July 2015 | ¥4,056 | ¥5,290 |
| June 2015 | ¥4,589 | ¥5,985 |
| May 2015 | ¥4,267 | ¥5,565 |
| April 2015 | ¥3,769 | ¥4,915 |
| March 2015 | ¥3,838 | ¥5,005 |
| February 2015 | ¥3,662 | ¥4,820 |
| January 2015 | ¥3,632 | ¥4,780 |
| December 2014 | ¥3,708 | ¥4,880 |
| November 2014 | ¥3,742 | ¥4,925 |
| October 2014 | ¥3,301 | ¥4,345 |
| September 2014 | ¥3,442 | ¥4,530 |
| August 2014 | ¥3,340 | ¥4,430 |
| July 2014 | ¥3,351 | ¥4,445 |
| June 2014 | ¥3,147 | ¥4,175 |
| May 2014 | ¥2,963 | ¥3,930 |
| April 2014 | ¥2,744 | ¥3,640 |
| March 2014 | ¥2,782 | ¥3,690 |
| February 2014 | ¥3,253 | ¥4,350 |
| January 2014 | ¥3,044 | ¥4,070 |
| December 2013 | ¥2,999 | ¥4,010 |
| November 2013 | ¥2,775 | ¥3,710 |
| October 2013 | ¥2,431 | ¥3,250 |
| September 2013 | ¥2,558 | ¥3,420 |
| August 2013 | ¥2,454 | ¥3,300 |
| July 2013 | ¥2,253 | ¥3,030 |
| June 2013 | ¥2,179 | ¥2,930 |
| May 2013 | ¥2,339 | ¥3,145 |
| April 2013 | ¥1,937 | ¥2,605 |
| March 2013 | ¥1,796 | ¥2,415 |
| February 2013 | ¥1,714 | ¥2,325 |
| January 2013 | ¥1,792 | ¥2,430 |
| December 2012 | ¥1,784 | ¥2,420 |
| November 2012 | ¥1,644 | ¥2,230 |
| October 2012 | ¥1,442 | ¥1,955 |
| September 2012 | ¥1,666 | ¥2,260 |
| August 2012 | ¥1,696 | ¥2,315 |
| July 2012 | ¥1,619 | ¥2,210 |
| June 2012 | ¥1,681 | ¥2,295 |
| May 2012 | ¥1,601 | ¥2,185 |
| April 2012 | ¥1,784 | ¥2,435 |
| March 2012 | ¥1,872 | ¥2,555 |
| February 2012 | ¥1,734 | ¥2,385 |
| January 2012 | ¥1,614 | ¥2,220 |
| December 2011 | ¥1,443 | ¥1,985 |
| November 2011 | ¥1,490 | ¥2,050 |
| October 2011 | ¥1,483 | ¥2,040 |
| September 2011 | ¥1,479 | ¥2,035 |
| August 2011 | ¥1,533 | ¥2,125 |
| July 2011 | ¥1,792 | ¥2,485 |
| June 2011 | ¥1,785 | ¥2,475 |
| May 2011 | ¥1,652 | ¥2,290 |
| April 2011 | ¥1,543 | ¥2,140 |
| March 2011 | ¥1,540 | ¥2,135 |
| February 2011 | ¥1,804 | ¥2,525 |
| January 2011 | ¥1,657 | ¥2,320 |
| December 2010 | ¥1,547 | ¥2,165 |
| November 2010 | ¥1,414 | ¥1,980 |
| October 2010 | ¥1,272 | ¥1,780 |
| September 2010 | ¥1,225 | ¥1,715 |
| August 2010 | ¥1,083 | ¥1,530 |
| July 2010 | ¥1,282 | ¥1,810 |
| June 2010 | ¥1,275 | ¥1,800 |
| May 2010 | ¥1,434 | ¥2,025 |
| April 2010 | ¥1,533 | ¥2,165 |
| March 2010 | ¥1,590 | ¥2,245 |
| February 2010 | ¥1,333 | ¥1,895 |
| January 2010 | ¥1,421 | ¥2,020 |
| December 2009 | ¥1,280 | ¥1,820 |
| November 2009 | ¥1,168 | ¥1,660 |
| October 2009 | ¥1,403 | ¥1,995 |
| September 2009 | ¥1,291 | ¥1,835 |
| August 2009 | ¥1,414 | ¥2,025 |
| July 2009 | ¥1,141 | ¥1,635 |
| June 2009 | ¥1,180 | ¥1,690 |
| May 2009 | ¥1,138 | ¥1,630 |
| April 2009 | ¥1,124 | ¥1,610 |
| March 2009 | ¥768 | ¥1,100 |
| February 2009 | ¥646 | ¥940 |
| January 2009 | ¥766 | ¥1,115 |
| December 2008 | ¥948 | ¥1,380 |
| November 2008 | ¥790 | ¥1,150 |
| October 2008 | ¥924 | ¥1,345 |
| September 2008 | ¥1,418 | ¥2,065 |
| August 2008 | ¥1,914 | ¥2,810 |
| July 2008 | ¥1,931 | ¥2,835 |
| June 2008 | ¥2,104 | ¥3,090 |
| May 2008 | ¥2,418 | ¥3,550 |
| April 2008 | ¥2,384 | ¥3,500 |
| March 2008 | ¥2,016 | ¥2,960 |
| February 2008 | ¥2,248 | ¥3,330 |
| January 2008 | ¥2,029 | ¥3,005 |
| December 2007 | ¥2,130 | ¥3,155 |
| November 2007 | ¥2,383 | ¥3,530 |
| October 2007 | ¥2,667 | ¥3,950 |
| September 2007 | ¥2,579 | ¥3,820 |
| August 2007 | ¥2,505 | ¥3,725 |
| July 2007 | ¥2,912 | ¥4,330 |
| June 2007 | ¥2,989 | ¥4,445 |
| May 2007 | ¥2,801 | ¥4,165 |
| April 2007 | ¥2,334 | ¥3,470 |
| March 2007 | ¥2,492 | ¥3,705 |
| February 2007 | ¥2,582 | ¥3,860 |
| January 2007 | ¥2,679 | ¥4,005 |
| December 2006 | ¥2,358 | ¥3,525 |
| November 2006 | ¥2,164 | ¥3,235 |
| October 2006 | ¥2,080 | ¥3,110 |
| September 2006 | ¥1,823 | ¥2,725 |
| August 2006 | ¥1,936 | ¥2,910 |
| July 2006 | ¥2,248 | ¥3,380 |
| June 2006 | ¥2,488 | ¥3,740 |
| May 2006 | ¥2,654 | ¥3,990 |
| April 2006 | ¥2,737 | ¥4,115 |
| March 2006 | ¥2,934 | ¥4,410 |
| February 2006 | ¥2,751 | ¥4,145 |
| January 2006 | ¥2,960 | ¥4,460 |
| December 2005 | ¥2,721 | ¥4,100 |
| November 2005 | ¥2,578 | ¥3,885 |
| October 2005 | ¥2,246 | ¥3,385 |
| September 2005 | ¥2,127 | ¥3,205 |
| August 2005 | ¥1,918 | ¥2,905 |
| July 2005 | ¥1,859 | ¥2,815 |
| June 2005 | ¥1,710 | ¥2,590 |
| May 2005 | ¥1,621 | ¥2,455 |
| April 2005 | ¥1,558 | ¥2,360 |
| March 2005 | ¥1,621 | ¥2,455 |
| February 2005 | ¥1,522 | ¥2,325 |
| January 2005 | ¥1,424 | ¥2,175 |
| December 2004 | ¥1,293 | ¥1,975 |
| November 2004 | ¥1,205 | ¥1,840 |
| October 2004 | ¥1,165 | ¥1,780 |
| September 2004 | ¥1,211 | ¥1,850 |
| August 2004 | ¥1,189 | ¥1,830 |
| July 2004 | ¥1,182 | ¥1,820 |
| June 2004 | ¥1,214 | ¥1,870 |
| May 2004 | ¥1,179 | ¥1,815 |
| April 2004 | ¥1,253 | ¥1,930 |
| March 2004 | ¥1,299 | ¥2,000 |
| February 2004 | ¥1,231 | ¥1,910 |
| January 2004 | ¥1,212 | ¥1,880 |
| December 2003 | ¥1,138 | ¥1,765 |
| November 2003 | ¥1,183 | ¥1,835 |
| October 2003 | ¥1,173 | ¥1,820 |
| September 2003 | ¥1,244 | ¥1,930 |
| August 2003 | ¥1,327 | ¥2,075 |
| July 2003 | ¥1,270 | ¥1,985 |
| June 2003 | ¥1,184 | ¥1,850 |
| May 2003 | ¥1,104 | ¥1,725 |
| April 2003 | ¥1,110 | ¥1,735 |
| March 2003 | ¥947 | ¥1,480 |
| February 2003 | ¥982 | ¥1,550 |
| January 2003 | ¥906 | ¥1,430 |
| December 2002 | ¥890 | ¥1,405 |
| November 2002 | ¥957 | ¥1,510 |
| October 2002 | ¥938 | ¥1,480 |
| September 2002 | ¥992 | ¥1,565 |
| August 2002 | ¥1,051 | ¥1,675 |
| July 2002 | ¥1,083 | ¥1,725 |
| June 2002 | ¥1,124 | ¥1,790 |
| May 2002 | ¥1,208 | ¥1,925 |
| April 2002 | ¥1,142 | ¥1,820 |
| March 2002 | ¥1,014 | ¥1,615 |
| February 2002 | ¥967 | ¥1,555 |
| January 2002 | ¥933 | ¥1,500 |
| December 2001 | ¥933 | ¥1,500 |
| November 2001 | ¥893 | ¥1,435 |
| October 2001 | ¥855 | ¥1,375 |
| September 2001 | ¥865 | ¥1,390 |
| August 2001 | ¥1,185 | ¥1,925 |
| July 2001 | ¥1,185 | ¥1,925 |
| June 2001 | ¥1,241 | ¥2,015 |
| May 2001 | ¥1,068 | ¥1,735 |
| April 2001 | ¥1,115 | ¥1,810 |
| March 2001 | ¥939 | ¥1,525 |
| February 2001 | ¥976 | ¥1,600 |
| January 2001 | ¥1,025 | ¥1,680 |
6371.T
Price: ¥6,000
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.38%
Payout Ratio: 49.39%
Payout Ratio Range:
Dividend Per Share: 200.00 JPY
Earnings Per Share: 405.08 JPY
P/E Ratio: 12.08
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 194.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 10.28%
DGR5: 11.50%
DGR10: 23.50%
DGR20: 13.45%