SHIMOJIMA CO LTD - Price History
Monthly price history for 7482.T (SHIMOJIMA CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,256 | ¥1,256 |
| April 2024 | ¥1,268 | ¥1,268 |
| March 2024 | ¥1,374 | ¥1,374 |
| February 2024 | ¥1,284 | ¥1,310 |
| January 2024 | ¥1,300 | ¥1,326 |
| December 2023 | ¥1,263 | ¥1,288 |
| November 2023 | ¥1,237 | ¥1,262 |
| October 2023 | ¥1,135 | ¥1,158 |
| September 2023 | ¥1,138 | ¥1,161 |
| August 2023 | ¥1,140 | ¥1,174 |
| July 2023 | ¥1,063 | ¥1,095 |
| June 2023 | ¥1,081 | ¥1,113 |
| May 2023 | ¥997 | ¥1,027 |
| April 2023 | ¥1,112 | ¥1,145 |
| March 2023 | ¥956 | ¥984 |
| February 2023 | ¥988 | ¥1,029 |
| January 2023 | ¥916 | ¥954 |
| December 2022 | ¥896 | ¥933 |
| November 2022 | ¥923 | ¥961 |
| October 2022 | ¥1,009 | ¥1,051 |
| September 2022 | ¥970 | ¥1,010 |
| August 2022 | ¥1,034 | ¥1,088 |
| July 2022 | ¥957 | ¥1,007 |
| June 2022 | ¥912 | ¥960 |
| May 2022 | ¥920 | ¥968 |
| April 2022 | ¥890 | ¥937 |
| March 2022 | ¥899 | ¥946 |
| February 2022 | ¥977 | ¥1,040 |
| January 2022 | ¥963 | ¥1,025 |
| December 2021 | ¥1,050 | ¥1,118 |
| November 2021 | ¥1,014 | ¥1,079 |
| October 2021 | ¥1,062 | ¥1,130 |
| September 2021 | ¥1,191 | ¥1,268 |
| August 2021 | ¥1,015 | ¥1,089 |
| July 2021 | ¥999 | ¥1,072 |
| June 2021 | ¥1,030 | ¥1,105 |
| May 2021 | ¥1,007 | ¥1,081 |
| April 2021 | ¥1,077 | ¥1,156 |
| March 2021 | ¥1,201 | ¥1,289 |
| February 2021 | ¥1,262 | ¥1,365 |
| January 2021 | ¥1,253 | ¥1,355 |
| December 2020 | ¥1,331 | ¥1,440 |
| November 2020 | ¥1,229 | ¥1,329 |
| October 2020 | ¥1,232 | ¥1,333 |
| September 2020 | ¥1,305 | ¥1,412 |
| August 2020 | ¥1,115 | ¥1,215 |
| July 2020 | ¥1,056 | ¥1,151 |
| June 2020 | ¥1,074 | ¥1,170 |
| May 2020 | ¥1,156 | ¥1,259 |
| April 2020 | ¥1,139 | ¥1,241 |
| March 2020 | ¥1,114 | ¥1,214 |
| February 2020 | ¥918 | ¥1,004 |
| January 2020 | ¥1,033 | ¥1,130 |
| December 2019 | ¥1,087 | ¥1,189 |
| November 2019 | ¥1,140 | ¥1,247 |
| October 2019 | ¥1,105 | ¥1,208 |
| September 2019 | ¥1,020 | ¥1,115 |
| August 2019 | ¥918 | ¥1,013 |
| July 2019 | ¥997 | ¥1,100 |
| June 2019 | ¥978 | ¥1,079 |
| May 2019 | ¥933 | ¥1,030 |
| April 2019 | ¥1,080 | ¥1,192 |
| March 2019 | ¥1,028 | ¥1,135 |
| February 2019 | ¥1,020 | ¥1,136 |
| January 2019 | ¥955 | ¥1,064 |
| December 2018 | ¥889 | ¥990 |
| November 2018 | ¥1,013 | ¥1,128 |
| October 2018 | ¥909 | ¥1,012 |
| September 2018 | ¥1,015 | ¥1,131 |
| August 2018 | ¥916 | ¥1,030 |
| July 2018 | ¥993 | ¥1,116 |
| June 2018 | ¥992 | ¥1,115 |
| May 2018 | ¥1,014 | ¥1,140 |
| April 2018 | ¥1,056 | ¥1,187 |
| March 2018 | ¥1,018 | ¥1,144 |
| February 2018 | ¥998 | ¥1,133 |
| January 2018 | ¥1,040 | ¥1,180 |
| December 2017 | ¥1,109 | ¥1,259 |
| November 2017 | ¥1,029 | ¥1,168 |
| October 2017 | ¥1,054 | ¥1,196 |
| September 2017 | ¥1,018 | ¥1,155 |
| August 2017 | ¥968 | ¥1,109 |
| July 2017 | ¥970 | ¥1,111 |
| June 2017 | ¥993 | ¥1,138 |
| May 2017 | ¥986 | ¥1,130 |
| April 2017 | ¥988 | ¥1,132 |
| March 2017 | ¥1,014 | ¥1,162 |
| February 2017 | ¥1,040 | ¥1,202 |
| January 2017 | ¥1,009 | ¥1,166 |
| December 2016 | ¥969 | ¥1,120 |
| November 2016 | ¥946 | ¥1,093 |
| October 2016 | ¥910 | ¥1,052 |
| September 2016 | ¥929 | ¥1,074 |
| August 2016 | ¥871 | ¥1,017 |
| July 2016 | ¥939 | ¥1,096 |
| June 2016 | ¥876 | ¥1,023 |
| May 2016 | ¥895 | ¥1,045 |
| April 2016 | ¥934 | ¥1,090 |
| March 2016 | ¥957 | ¥1,117 |
| February 2016 | ¥864 | ¥1,019 |
| January 2016 | ¥899 | ¥1,060 |
| December 2015 | ¥945 | ¥1,114 |
| November 2015 | ¥973 | ¥1,147 |
| October 2015 | ¥892 | ¥1,052 |
| September 2015 | ¥868 | ¥1,023 |
| August 2015 | ¥858 | ¥1,023 |
| July 2015 | ¥908 | ¥1,082 |
| June 2015 | ¥877 | ¥1,045 |
| May 2015 | ¥881 | ¥1,050 |
| April 2015 | ¥893 | ¥1,064 |
| March 2015 | ¥894 | ¥1,065 |
| February 2015 | ¥916 | ¥1,102 |
| January 2015 | ¥886 | ¥1,066 |
| December 2014 | ¥845 | ¥1,017 |
| November 2014 | ¥835 | ¥1,005 |
| October 2014 | ¥855 | ¥1,029 |
| September 2014 | ¥832 | ¥1,002 |
| August 2014 | ¥834 | ¥1,015 |
| July 2014 | ¥873 | ¥1,062 |
| June 2014 | ¥901 | ¥1,096 |
| May 2014 | ¥867 | ¥1,055 |
| April 2014 | ¥856 | ¥1,041 |
| March 2014 | ¥877 | ¥1,067 |
| February 2014 | ¥817 | ¥1,004 |
| January 2014 | ¥790 | ¥971 |
| December 2013 | ¥796 | ¥979 |
| November 2013 | ¥785 | ¥965 |
| October 2013 | ¥778 | ¥956 |
| September 2013 | ¥822 | ¥1,010 |
| August 2013 | ¥767 | ¥953 |
| July 2013 | ¥781 | ¥970 |
| June 2013 | ¥764 | ¥949 |
| May 2013 | ¥768 | ¥954 |
| April 2013 | ¥802 | ¥996 |
| March 2013 | ¥802 | ¥997 |
| February 2013 | ¥798 | ¥1,002 |
| January 2013 | ¥788 | ¥990 |
| December 2012 | ¥743 | ¥934 |
| November 2012 | ¥693 | ¥871 |
| October 2012 | ¥737 | ¥926 |
| September 2012 | ¥807 | ¥1,014 |
| August 2012 | ¥798 | ¥1,013 |
| July 2012 | ¥751 | ¥953 |
| June 2012 | ¥739 | ¥938 |
| May 2012 | ¥707 | ¥898 |
| April 2012 | ¥838 | ¥1,064 |
| March 2012 | ¥863 | ¥1,096 |
| February 2012 | ¥855 | ¥1,095 |
| January 2012 | ¥819 | ¥1,049 |
| December 2011 | ¥753 | ¥965 |
| November 2011 | ¥751 | ¥962 |
| October 2011 | ¥748 | ¥958 |
| September 2011 | ¥874 | ¥1,120 |
| August 2011 | ¥830 | ¥1,073 |
| July 2011 | ¥800 | ¥1,035 |
| June 2011 | ¥808 | ¥1,045 |
| May 2011 | ¥766 | ¥990 |
| April 2011 | ¥728 | ¥942 |
| March 2011 | ¥797 | ¥1,031 |
| February 2011 | ¥790 | ¥1,037 |
| January 2011 | ¥782 | ¥1,026 |
| December 2010 | ¥858 | ¥1,127 |
| November 2010 | ¥804 | ¥1,055 |
| October 2010 | ¥848 | ¥1,113 |
| September 2010 | ¥886 | ¥1,163 |
| August 2010 | ¥898 | ¥1,193 |
| July 2010 | ¥920 | ¥1,223 |
| June 2010 | ¥935 | ¥1,243 |
| May 2010 | ¥860 | ¥1,143 |
| April 2010 | ¥952 | ¥1,265 |
| March 2010 | ¥991 | ¥1,317 |
| February 2010 | ¥953 | ¥1,267 |
| January 2010 | ¥923 | ¥1,227 |
| December 2009 | ¥960 | ¥1,276 |
| November 2009 | ¥932 | ¥1,239 |
| October 2009 | ¥992 | ¥1,319 |
| September 2009 | ¥978 | ¥1,300 |
| August 2009 | ¥970 | ¥1,289 |
| July 2009 | ¥956 | ¥1,270 |
| June 2009 | ¥970 | ¥1,289 |
| May 2009 | ¥1,023 | ¥1,360 |
| April 2009 | ¥897 | ¥1,192 |
| March 2009 | ¥965 | ¥1,283 |
| February 2009 | ¥944 | ¥1,254 |
| January 2009 | ¥871 | ¥1,157 |
| December 2008 | ¥1,004 | ¥1,335 |
| November 2008 | ¥877 | ¥1,165 |
| October 2008 | ¥689 | ¥916 |
| September 2008 | ¥679 | ¥902 |
| August 2008 | ¥752 | ¥1,000 |
| July 2008 | ¥752 | ¥1,000 |
| June 2008 | ¥755 | ¥1,004 |
| May 2008 | ¥752 | ¥1,000 |
| April 2008 | ¥747 | ¥993 |
| March 2008 | ¥752 | ¥999 |
| February 2008 | ¥730 | ¥985 |
| January 2008 | ¥768 | ¥1,035 |
| December 2007 | ¥801 | ¥1,080 |
| November 2007 | ¥824 | ¥1,111 |
| October 2007 | ¥870 | ¥1,173 |
| September 2007 | ¥944 | ¥1,273 |
| August 2007 | ¥901 | ¥1,230 |
| July 2007 | ¥911 | ¥1,243 |
| June 2007 | ¥938 | ¥1,281 |
| May 2007 | ¥974 | ¥1,329 |
| April 2007 | ¥953 | ¥1,301 |
| March 2007 | ¥985 | ¥1,344 |
| February 2007 | ¥972 | ¥1,341 |
| January 2007 | ¥976 | ¥1,346 |
| December 2006 | ¥1,052 | ¥1,451 |
| November 2006 | ¥977 | ¥1,348 |
| October 2006 | ¥1,033 | ¥1,425 |
| September 2006 | ¥1,057 | ¥1,459 |
| August 2006 | ¥1,079 | ¥1,489 |
| July 2006 | ¥1,123 | ¥1,550 |
| June 2006 | ¥1,020 | ¥1,407 |
| May 2006 | ¥1,027 | ¥1,417 |
| April 2006 | ¥1,078 | ¥1,487 |
| March 2006 | ¥1,097 | ¥1,514 |
| February 2006 | ¥1,068 | ¥1,474 |
| January 2006 | ¥1,133 | ¥1,563 |
| December 2005 | ¥1,097 | ¥1,513 |
| November 2005 | ¥1,199 | ¥1,655 |
| October 2005 | ¥911 | ¥1,257 |
| September 2005 | ¥897 | ¥1,238 |
| August 2005 | ¥902 | ¥1,250 |
| July 2005 | ¥889 | ¥1,232 |
| June 2005 | ¥889 | ¥1,231 |
| May 2005 | ¥891 | ¥1,234 |
| April 2005 | ¥912 | ¥1,264 |
| March 2005 | ¥970 | ¥1,343 |
| February 2005 | ¥999 | ¥1,384 |
| January 2005 | ¥879 | ¥1,218 |
| December 2004 | ¥878 | ¥1,217 |
| November 2004 | ¥867 | ¥1,202 |
| October 2004 | ¥932 | ¥1,292 |
| September 2004 | ¥959 | ¥1,328 |
| August 2004 | ¥1,121 | ¥1,567 |
| July 2004 | ¥1,010 | ¥1,412 |
| June 2004 | ¥1,013 | ¥1,417 |
| May 2004 | ¥787 | ¥1,100 |
| April 2004 | ¥784 | ¥1,096 |
| March 2004 | ¥760 | ¥1,062 |
| February 2004 | ¥676 | ¥957 |
| January 2004 | ¥648 | ¥917 |
| December 2003 | ¥659 | ¥932 |
| November 2003 | ¥646 | ¥913 |
| October 2003 | ¥660 | ¥933 |
| September 2003 | ¥701 | ¥992 |
| August 2003 | ¥672 | ¥962 |
| July 2003 | ¥698 | ¥1,000 |
| June 2003 | ¥622 | ¥892 |
| May 2003 | ¥582 | ¥833 |
| April 2003 | ¥611 | ¥875 |
| March 2003 | ¥616 | ¥883 |
| February 2003 | ¥595 | ¥865 |
| January 2003 | ¥573 | ¥833 |
| December 2002 | ¥585 | ¥850 |
| November 2002 | ¥562 | ¥817 |
| October 2002 | ¥573 | ¥833 |
| September 2002 | ¥598 | ¥868 |
| August 2002 | ¥611 | ¥900 |
| July 2002 | ¥594 | ¥875 |
| June 2002 | ¥594 | ¥875 |
| May 2002 | ¥632 | ¥931 |
| April 2002 | ¥611 | ¥900 |
| March 2002 | ¥644 | ¥949 |
| February 2002 | ¥568 | ¥850 |
| January 2002 | ¥562 | ¥842 |
| December 2001 | ¥612 | ¥917 |
| November 2001 | ¥657 | ¥983 |
| October 2001 | ¥657 | ¥983 |
| September 2001 | ¥568 | ¥851 |
| August 2001 | ¥582 | ¥883 |
| July 2001 | ¥594 | ¥902 |
| June 2001 | ¥615 | ¥933 |
| May 2001 | ¥539 | ¥818 |
| April 2001 | ¥577 | ¥875 |
| March 2001 | ¥544 | ¥825 |
| February 2001 | ¥546 | ¥833 |
7482.T
Price: ¥1,256
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.62%
Payout Ratio: 61.23%
Payout Ratio Range:
Dividend Per Share: 58.00 JPY
Earnings Per Share: 100.70 JPY
P/E Ratio: 13.05
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 28.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 12.50%
DGR5: 2.05%
DGR10: 1.02%