Get 20% lifetime commission for referring investors to digrin.com
here.
Nishimatsuya Chain Co., Ltd. - Price History
Stock symbol 7545.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 7545.T (Nishimatsuya Chain Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,072 | ¥2,072 |
| December 2023 | ¥2,071 | ¥2,071 |
| November 2023 | ¥2,157 | ¥2,157 |
| October 2023 | ¥1,940 | ¥1,940 |
| September 2023 | ¥1,628 | ¥1,628 |
| August 2023 | ¥1,681 | ¥1,681 |
| July 2023 | ¥1,695 | ¥1,708 |
| June 2023 | ¥1,690 | ¥1,703 |
| May 2023 | ¥1,649 | ¥1,662 |
| April 2023 | ¥1,601 | ¥1,613 |
| March 2023 | ¥1,622 | ¥1,634 |
| February 2023 | ¥1,555 | ¥1,567 |
| January 2023 | ¥1,515 | ¥1,540 |
| December 2022 | ¥1,525 | ¥1,550 |
| November 2022 | ¥1,373 | ¥1,395 |
| October 2022 | ¥1,343 | ¥1,365 |
| September 2022 | ¥1,323 | ¥1,344 |
| August 2022 | ¥1,609 | ¥1,635 |
| July 2022 | ¥1,602 | ¥1,640 |
| June 2022 | ¥1,396 | ¥1,429 |
| May 2022 | ¥1,433 | ¥1,467 |
| April 2022 | ¥1,555 | ¥1,592 |
| March 2022 | ¥1,541 | ¥1,578 |
| February 2022 | ¥1,393 | ¥1,426 |
| January 2022 | ¥1,410 | ¥1,457 |
| December 2021 | ¥1,337 | ¥1,381 |
| November 2021 | ¥1,449 | ¥1,497 |
| October 2021 | ¥1,403 | ¥1,450 |
| September 2021 | ¥1,369 | ¥1,415 |
| August 2021 | ¥1,278 | ¥1,321 |
| July 2021 | ¥1,282 | ¥1,336 |
| June 2021 | ¥1,446 | ¥1,507 |
| May 2021 | ¥1,470 | ¥1,532 |
| April 2021 | ¥1,644 | ¥1,714 |
| March 2021 | ¥1,604 | ¥1,672 |
| February 2021 | ¥1,348 | ¥1,405 |
| January 2021 | ¥1,340 | ¥1,407 |
| December 2020 | ¥1,410 | ¥1,481 |
| November 2020 | ¥1,497 | ¥1,572 |
| October 2020 | ¥1,609 | ¥1,690 |
| September 2020 | ¥1,360 | ¥1,428 |
| August 2020 | ¥1,277 | ¥1,341 |
| July 2020 | ¥1,000 | ¥1,060 |
| June 2020 | ¥1,047 | ¥1,110 |
| May 2020 | ¥872 | ¥924 |
| April 2020 | ¥808 | ¥856 |
| March 2020 | ¥704 | ¥746 |
| February 2020 | ¥736 | ¥780 |
| January 2020 | ¥875 | ¥939 |
| December 2019 | ¥874 | ¥938 |
| November 2019 | ¥927 | ¥994 |
| October 2019 | ¥901 | ¥966 |
| September 2019 | ¥858 | ¥920 |
| August 2019 | ¥841 | ¥902 |
| July 2019 | ¥811 | ¥880 |
| June 2019 | ¥768 | ¥833 |
| May 2019 | ¥803 | ¥871 |
| April 2019 | ¥816 | ¥886 |
| March 2019 | ¥857 | ¥930 |
| February 2019 | ¥860 | ¥933 |
| January 2019 | ¥816 | ¥897 |
| December 2018 | ¥810 | ¥890 |
| November 2018 | ¥907 | ¥997 |
| October 2018 | ¥915 | ¥1,006 |
| September 2018 | ¥1,039 | ¥1,142 |
| August 2018 | ¥1,093 | ¥1,201 |
| July 2018 | ¥1,088 | ¥1,206 |
| June 2018 | ¥1,150 | ¥1,274 |
| May 2018 | ¥1,068 | ¥1,184 |
| April 2018 | ¥1,213 | ¥1,344 |
| March 2018 | ¥1,082 | ¥1,199 |
| February 2018 | ¥1,150 | ¥1,274 |
| January 2018 | ¥1,148 | ¥1,284 |
| December 2017 | ¥1,121 | ¥1,253 |
| November 2017 | ¥1,215 | ¥1,358 |
| October 2017 | ¥1,116 | ¥1,248 |
| September 2017 | ¥1,126 | ¥1,259 |
| August 2017 | ¥1,031 | ¥1,153 |
| July 2017 | ¥1,071 | ¥1,208 |
| June 2017 | ¥1,022 | ¥1,152 |
| May 2017 | ¥1,037 | ¥1,169 |
| April 2017 | ¥1,051 | ¥1,185 |
| March 2017 | ¥1,113 | ¥1,255 |
| February 2017 | ¥1,117 | ¥1,259 |
| January 2017 | ¥1,238 | ¥1,408 |
| December 2016 | ¥1,233 | ¥1,402 |
| November 2016 | ¥1,302 | ¥1,480 |
| October 2016 | ¥1,301 | ¥1,479 |
| September 2016 | ¥1,346 | ¥1,531 |
| August 2016 | ¥1,251 | ¥1,422 |
| July 2016 | ¥1,281 | ¥1,467 |
| June 2016 | ¥1,264 | ¥1,448 |
| May 2016 | ¥1,077 | ¥1,234 |
| April 2016 | ¥1,091 | ¥1,249 |
| March 2016 | ¥985 | ¥1,128 |
| February 2016 | ¥861 | ¥986 |
| January 2016 | ¥890 | ¥1,030 |
| December 2015 | ¥908 | ¥1,051 |
| November 2015 | ¥969 | ¥1,121 |
| October 2015 | ¥927 | ¥1,073 |
| September 2015 | ¥956 | ¥1,107 |
| August 2015 | ¥937 | ¥1,085 |
| July 2015 | ¥1,023 | ¥1,193 |
| June 2015 | ¥1,057 | ¥1,232 |
| May 2015 | ¥979 | ¥1,142 |
| April 2015 | ¥953 | ¥1,111 |
| March 2015 | ¥908 | ¥1,059 |
| February 2015 | ¥858 | ¥1,000 |
| January 2015 | ¥798 | ¥940 |
| December 2014 | ¥832 | ¥980 |
| November 2014 | ¥910 | ¥1,072 |
| October 2014 | ¥852 | ¥1,003 |
| September 2014 | ¥727 | ¥856 |
| August 2014 | ¥697 | ¥821 |
| July 2014 | ¥693 | ¥825 |
| June 2014 | ¥752 | ¥895 |
| May 2014 | ¥678 | ¥807 |
| April 2014 | ¥616 | ¥733 |
| March 2014 | ¥629 | ¥749 |
| February 2014 | ¥611 | ¥728 |
| January 2014 | ¥673 | ¥812 |
| December 2013 | ¥684 | ¥825 |
| November 2013 | ¥676 | ¥816 |
| October 2013 | ¥604 | ¥728 |
| September 2013 | ¥654 | ¥789 |
| August 2013 | ¥645 | ¥778 |
| July 2013 | ¥707 | ¥862 |
| June 2013 | ¥785 | ¥958 |
| May 2013 | ¥816 | ¥995 |
| April 2013 | ¥791 | ¥965 |
| March 2013 | ¥627 | ¥765 |
| February 2013 | ¥612 | ¥747 |
| January 2013 | ¥599 | ¥741 |
| December 2012 | ¥552 | ¥683 |
| November 2012 | ¥538 | ¥665 |
| October 2012 | ¥520 | ¥643 |
| September 2012 | ¥527 | ¥651 |
| August 2012 | ¥510 | ¥630 |
| July 2012 | ¥531 | ¥666 |
| June 2012 | ¥527 | ¥660 |
| May 2012 | ¥497 | ¥623 |
| April 2012 | ¥534 | ¥669 |
| March 2012 | ¥539 | ¥675 |
| February 2012 | ¥526 | ¥659 |
| January 2012 | ¥486 | ¥619 |
| December 2011 | ¥467 | ¥595 |
| November 2011 | ¥458 | ¥583 |
| October 2011 | ¥479 | ¥610 |
| September 2011 | ¥490 | ¥624 |
| August 2011 | ¥523 | ¥666 |
| July 2011 | ¥523 | ¥674 |
| June 2011 | ¥515 | ¥664 |
| May 2011 | ¥514 | ¥663 |
| April 2011 | ¥530 | ¥683 |
| March 2011 | ¥522 | ¥673 |
| February 2011 | ¥578 | ¥745 |
| January 2011 | ¥563 | ¥736 |
| December 2010 | ¥604 | ¥789 |
| November 2010 | ¥616 | ¥805 |
| October 2010 | ¥593 | ¥775 |
| September 2010 | ¥588 | ¥769 |
| August 2010 | ¥559 | ¥730 |
| July 2010 | ¥612 | ¥807 |
| June 2010 | ¥624 | ¥823 |
| May 2010 | ¥701 | ¥925 |
| April 2010 | ¥802 | ¥1,058 |
| March 2010 | ¥737 | ¥972 |
| February 2010 | ¥633 | ¥835 |
| January 2010 | ¥583 | ¥780 |
| December 2009 | ¥611 | ¥817 |
| November 2009 | ¥592 | ¥792 |
| October 2009 | ¥681 | ¥911 |
| September 2009 | ¥705 | ¥943 |
| August 2009 | ¥696 | ¥931 |
| July 2009 | ¥718 | ¥968 |
| June 2009 | ¥630 | ¥849 |
| May 2009 | ¥576 | ¥776 |
| April 2009 | ¥583 | ¥786 |
| March 2009 | ¥519 | ¥700 |
| February 2009 | ¥535 | ¥722 |
| January 2009 | ¥653 | ¥890 |
| December 2008 | ¥602 | ¥821 |
| November 2008 | ¥748 | ¥1,019 |
| October 2008 | ¥720 | ¥982 |
| September 2008 | ¥733 | ¥999 |
| August 2008 | ¥717 | ¥977 |
| July 2008 | ¥822 | ¥1,129 |
| June 2008 | ¥692 | ¥950 |
| May 2008 | ¥906 | ¥1,244 |
| April 2008 | ¥949 | ¥1,304 |
| March 2008 | ¥874 | ¥1,200 |
| February 2008 | ¥732 | ¥1,006 |
| January 2008 | ¥735 | ¥1,019 |
| December 2007 | ¥879 | ¥1,219 |
| November 2007 | ¥1,124 | ¥1,558 |
| October 2007 | ¥1,115 | ¥1,545 |
| September 2007 | ¥1,051 | ¥1,457 |
| August 2007 | ¥1,101 | ¥1,526 |
| July 2007 | ¥1,388 | ¥1,932 |
| June 2007 | ¥1,505 | ¥2,095 |
| May 2007 | ¥1,494 | ¥2,080 |
| April 2007 | ¥1,523 | ¥2,120 |
| March 2007 | ¥1,430 | ¥1,990 |
| February 2007 | ¥1,523 | ¥2,120 |
| January 2007 | ¥1,499 | ¥2,095 |
| December 2006 | ¥1,607 | ¥2,245 |
| November 2006 | ¥1,610 | ¥2,250 |
| October 2006 | ¥1,635 | ¥2,285 |
| September 2006 | ¥1,596 | ¥2,230 |
| August 2006 | ¥1,618 | ¥2,260 |
| July 2006 | ¥1,558 | ¥2,185 |
| June 2006 | ¥1,580 | ¥2,215 |
| May 2006 | ¥1,487 | ¥2,085 |
| April 2006 | ¥1,822 | ¥2,555 |
| March 2006 | ¥1,783 | ¥2,500 |
| February 2006 | ¥1,605 | ¥2,250 |
| January 2006 | ¥1,849 | ¥2,600 |
| December 2005 | ¥1,931 | ¥2,715 |
| November 2005 | ¥1,675 | ¥2,355 |
| October 2005 | ¥1,565 | ¥2,200 |
| September 2005 | ¥1,465 | ¥2,060 |
| August 2005 | ¥1,305 | ¥1,835 |
| July 2005 | ¥1,032 | ¥1,455 |
| June 2005 | ¥1,053 | ¥1,485 |
| May 2005 | ¥924 | ¥1,302 |
| April 2005 | ¥954 | ¥1,345 |
| March 2005 | ¥1,081 | ¥1,525 |
| February 2005 | ¥1,103 | ¥1,555 |
| January 2005 | ¥939 | ¥1,326 |
| December 2004 | ¥954 | ¥1,347 |
| November 2004 | ¥929 | ¥1,312 |
| October 2004 | ¥900 | ¥1,271 |
| September 2004 | ¥868 | ¥1,226 |
| August 2004 | ¥954 | ¥1,347 |
| July 2004 | ¥944 | ¥1,337 |
| June 2004 | ¥1,093 | ¥1,549 |
| May 2004 | ¥993 | ¥1,406 |
| April 2004 | ¥995 | ¥1,410 |
| March 2004 | ¥968 | ¥1,372 |
| February 2004 | ¥696 | ¥986 |
| January 2004 | ¥596 | ¥848 |
| December 2003 | ¥564 | ¥803 |
| November 2003 | ¥618 | ¥880 |
| October 2003 | ¥671 | ¥955 |
| September 2003 | ¥569 | ¥810 |
| August 2003 | ¥521 | ¥742 |
| July 2003 | ¥529 | ¥757 |
| June 2003 | ¥501 | ¥716 |
| May 2003 | ¥506 | ¥723 |
| April 2003 | ¥533 | ¥762 |
| March 2003 | ¥378 | ¥541 |
| February 2003 | ¥515 | ¥736 |
| January 2003 | ¥564 | ¥810 |
| December 2002 | ¥565 | ¥812 |
| November 2002 | ¥601 | ¥864 |
| October 2002 | ¥520 | ¥747 |
| September 2002 | ¥631 | ¥907 |
| August 2002 | ¥563 | ¥808 |
| July 2002 | ¥643 | ¥926 |
| June 2002 | ¥522 | ¥752 |
| May 2002 | ¥513 | ¥739 |
| April 2002 | ¥534 | ¥770 |
| March 2002 | ¥376 | ¥542 |
| February 2002 | ¥324 | ¥467 |
| January 2002 | ¥295 | ¥426 |
| December 2001 | ¥269 | ¥387 |
| November 2001 | ¥266 | ¥383 |
| October 2001 | ¥262 | ¥378 |
| September 2001 | ¥165 | ¥238 |
| August 2001 | ¥197 | ¥285 |
| July 2001 | ¥181 | ¥263 |
| June 2001 | ¥197 | ¥286 |
| May 2001 | ¥189 | ¥274 |
| April 2001 | ¥221 | ¥320 |
| March 2001 | ¥218 | ¥317 |
| February 2001 | ¥197 | ¥286 |
| January 2001 | ¥194 | ¥283 |
7545.T
Price: ¥2,072
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.25%
Payout Ratio: 16.48%
Payout Ratio Range:
Dividend Per Share: 26.00 JPY
Earnings Per Share: 157.72 JPY
P/E Ratio: 16.66
Exchange: JPX
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 120.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 8.37%
DGR5: 4.84%
DGR10: 3.21%
DGR20: 6.60%