NICHIHA CORP - Price History
Monthly price history for 7943.T (NICHIHA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,610 | ¥3,610 |
| April 2024 | ¥3,680 | ¥3,680 |
| March 2024 | ¥3,460 | ¥3,460 |
| February 2024 | ¥3,418 | ¥3,475 |
| January 2024 | ¥2,930 | ¥2,979 |
| December 2023 | ¥2,916 | ¥2,965 |
| November 2023 | ¥2,730 | ¥2,776 |
| October 2023 | ¥2,911 | ¥2,960 |
| September 2023 | ¥2,895 | ¥2,943 |
| August 2023 | ¥3,016 | ¥3,125 |
| July 2023 | ¥3,151 | ¥3,265 |
| June 2023 | ¥2,968 | ¥3,075 |
| May 2023 | ¥2,752 | ¥2,851 |
| April 2023 | ¥2,756 | ¥2,855 |
| March 2023 | ¥2,605 | ¥2,699 |
| February 2023 | ¥2,495 | ¥2,632 |
| January 2023 | ¥2,628 | ¥2,773 |
| December 2022 | ¥2,517 | ¥2,656 |
| November 2022 | ¥2,676 | ¥2,823 |
| October 2022 | ¥2,671 | ¥2,818 |
| September 2022 | ¥2,603 | ¥2,746 |
| August 2022 | ¥2,593 | ¥2,785 |
| July 2022 | ¥2,548 | ¥2,737 |
| June 2022 | ¥2,458 | ¥2,640 |
| May 2022 | ¥2,241 | ¥2,407 |
| April 2022 | ¥2,189 | ¥2,351 |
| March 2022 | ¥2,337 | ¥2,510 |
| February 2022 | ¥2,350 | ¥2,578 |
| January 2022 | ¥2,572 | ¥2,822 |
| December 2021 | ¥2,784 | ¥3,055 |
| November 2021 | ¥2,544 | ¥2,791 |
| October 2021 | ¥2,980 | ¥3,270 |
| September 2021 | ¥2,917 | ¥3,200 |
| August 2021 | ¥2,915 | ¥3,240 |
| July 2021 | ¥2,577 | ¥2,864 |
| June 2021 | ¥2,540 | ¥2,823 |
| May 2021 | ¥2,612 | ¥2,903 |
| April 2021 | ¥2,852 | ¥3,170 |
| March 2021 | ¥2,906 | ¥3,230 |
| February 2021 | ¥2,655 | ¥2,991 |
| January 2021 | ¥2,778 | ¥3,130 |
| December 2020 | ¥2,885 | ¥3,250 |
| November 2020 | ¥2,894 | ¥3,260 |
| October 2020 | ¥2,699 | ¥3,040 |
| September 2020 | ¥2,805 | ¥3,160 |
| August 2020 | ¥2,205 | ¥2,506 |
| July 2020 | ¥1,886 | ¥2,143 |
| June 2020 | ¥2,023 | ¥2,299 |
| May 2020 | ¥2,054 | ¥2,334 |
| April 2020 | ¥1,750 | ¥1,989 |
| March 2020 | ¥1,802 | ¥2,048 |
| February 2020 | ¥1,955 | ¥2,252 |
| January 2020 | ¥2,318 | ¥2,670 |
| December 2019 | ¥2,330 | ¥2,684 |
| November 2019 | ¥2,399 | ¥2,764 |
| October 2019 | ¥2,717 | ¥3,130 |
| September 2019 | ¥2,561 | ¥2,950 |
| August 2019 | ¥2,318 | ¥2,697 |
| July 2019 | ¥2,454 | ¥2,855 |
| June 2019 | ¥2,583 | ¥3,005 |
| May 2019 | ¥2,450 | ¥2,851 |
| April 2019 | ¥2,626 | ¥3,055 |
| March 2019 | ¥2,621 | ¥3,050 |
| February 2019 | ¥2,686 | ¥3,155 |
| January 2019 | ¥2,373 | ¥2,787 |
| December 2018 | ¥2,353 | ¥2,764 |
| November 2018 | ¥2,644 | ¥3,105 |
| October 2018 | ¥2,119 | ¥2,489 |
| September 2018 | ¥2,558 | ¥3,005 |
| August 2018 | ¥2,633 | ¥3,120 |
| July 2018 | ¥3,464 | ¥4,105 |
| June 2018 | ¥3,535 | ¥4,190 |
| May 2018 | ¥3,666 | ¥4,345 |
| April 2018 | ¥3,670 | ¥4,350 |
| March 2018 | ¥3,430 | ¥4,065 |
| February 2018 | ¥3,543 | ¥4,235 |
| January 2018 | ¥3,677 | ¥4,395 |
| December 2017 | ¥3,953 | ¥4,725 |
| November 2017 | ¥3,648 | ¥4,360 |
| October 2017 | ¥3,815 | ¥4,560 |
| September 2017 | ¥3,531 | ¥4,220 |
| August 2017 | ¥3,328 | ¥4,005 |
| July 2017 | ¥3,407 | ¥4,100 |
| June 2017 | ¥3,291 | ¥3,960 |
| May 2017 | ¥3,337 | ¥4,015 |
| April 2017 | ¥2,909 | ¥3,500 |
| March 2017 | ¥2,718 | ¥3,270 |
| February 2017 | ¥2,593 | ¥3,150 |
| January 2017 | ¥2,384 | ¥2,896 |
| December 2016 | ¥2,379 | ¥2,890 |
| November 2016 | ¥2,368 | ¥2,876 |
| October 2016 | ¥2,136 | ¥2,595 |
| September 2016 | ¥1,848 | ¥2,245 |
| August 2016 | ¥1,560 | ¥1,913 |
| July 2016 | ¥1,634 | ¥2,003 |
| June 2016 | ¥1,312 | ¥1,609 |
| May 2016 | ¥1,253 | ¥1,536 |
| April 2016 | ¥1,377 | ¥1,689 |
| March 2016 | ¥1,389 | ¥1,703 |
| February 2016 | ¥1,233 | ¥1,525 |
| January 2016 | ¥1,397 | ¥1,727 |
| December 2015 | ¥1,480 | ¥1,830 |
| November 2015 | ¥1,409 | ¥1,743 |
| October 2015 | ¥1,326 | ¥1,640 |
| September 2015 | ¥1,334 | ¥1,650 |
| August 2015 | ¥1,367 | ¥1,706 |
| July 2015 | ¥1,479 | ¥1,846 |
| June 2015 | ¥1,507 | ¥1,881 |
| May 2015 | ¥1,345 | ¥1,679 |
| April 2015 | ¥1,065 | ¥1,330 |
| March 2015 | ¥1,125 | ¥1,404 |
| February 2015 | ¥1,048 | ¥1,322 |
| January 2015 | ¥1,001 | ¥1,263 |
| December 2014 | ¥944 | ¥1,191 |
| November 2014 | ¥848 | ¥1,069 |
| October 2014 | ¥749 | ¥945 |
| September 2014 | ¥867 | ¥1,093 |
| August 2014 | ¥836 | ¥1,066 |
| July 2014 | ¥807 | ¥1,029 |
| June 2014 | ¥896 | ¥1,143 |
| May 2014 | ¥827 | ¥1,055 |
| April 2014 | ¥922 | ¥1,176 |
| March 2014 | ¥931 | ¥1,187 |
| February 2014 | ¥954 | ¥1,236 |
| January 2014 | ¥1,090 | ¥1,413 |
| December 2013 | ¥1,113 | ¥1,443 |
| November 2013 | ¥1,193 | ¥1,546 |
| October 2013 | ¥1,086 | ¥1,407 |
| September 2013 | ¥1,033 | ¥1,339 |
| August 2013 | ¥967 | ¥1,266 |
| July 2013 | ¥1,109 | ¥1,451 |
| June 2013 | ¥1,129 | ¥1,477 |
| May 2013 | ¥1,107 | ¥1,449 |
| April 2013 | ¥1,192 | ¥1,560 |
| March 2013 | ¥1,030 | ¥1,348 |
| February 2013 | ¥1,000 | ¥1,323 |
| January 2013 | ¥1,000 | ¥1,324 |
| December 2012 | ¥754 | ¥998 |
| November 2012 | ¥703 | ¥930 |
| October 2012 | ¥648 | ¥857 |
| September 2012 | ¥725 | ¥960 |
| August 2012 | ¥692 | ¥925 |
| July 2012 | ¥677 | ¥905 |
| June 2012 | ¥659 | ¥882 |
| May 2012 | ¥600 | ¥803 |
| April 2012 | ¥733 | ¥981 |
| March 2012 | ¥766 | ¥1,025 |
| February 2012 | ¥685 | ¥931 |
| January 2012 | ¥629 | ¥855 |
| December 2011 | ¥609 | ¥828 |
| November 2011 | ¥607 | ¥825 |
| October 2011 | ¥679 | ¥922 |
| September 2011 | ¥642 | ¥873 |
| August 2011 | ¥596 | ¥819 |
| July 2011 | ¥543 | ¥747 |
| June 2011 | ¥525 | ¥722 |
| May 2011 | ¥497 | ¥684 |
| April 2011 | ¥510 | ¥701 |
| March 2011 | ¥574 | ¥790 |
| February 2011 | ¥587 | ¥811 |
| January 2011 | ¥561 | ¥775 |
| December 2010 | ¥480 | ¥663 |
| November 2010 | ¥467 | ¥646 |
| October 2010 | ¥459 | ¥634 |
| September 2010 | ¥494 | ¥683 |
| August 2010 | ¥400 | ¥553 |
| July 2010 | ¥531 | ¥734 |
| June 2010 | ¥582 | ¥805 |
| May 2010 | ¥673 | ¥930 |
| April 2010 | ¥693 | ¥958 |
| March 2010 | ¥609 | ¥842 |
| February 2010 | ¥470 | ¥652 |
| January 2010 | ¥486 | ¥674 |
| December 2009 | ¥415 | ¥575 |
| November 2009 | ¥328 | ¥455 |
| October 2009 | ¥399 | ¥553 |
| September 2009 | ¥437 | ¥606 |
| August 2009 | ¥547 | ¥758 |
| July 2009 | ¥525 | ¥727 |
| June 2009 | ¥556 | ¥771 |
| May 2009 | ¥421 | ¥584 |
| April 2009 | ¥394 | ¥546 |
| March 2009 | ¥501 | ¥694 |
| February 2009 | ¥431 | ¥597 |
| January 2009 | ¥421 | ¥584 |
| December 2008 | ¥380 | ¥527 |
| November 2008 | ¥439 | ¥608 |
| October 2008 | ¥365 | ¥506 |
| September 2008 | ¥530 | ¥734 |
| August 2008 | ¥580 | ¥813 |
| July 2008 | ¥646 | ¥905 |
| June 2008 | ¥668 | ¥935 |
| May 2008 | ¥718 | ¥1,006 |
| April 2008 | ¥628 | ¥880 |
| March 2008 | ¥670 | ¥938 |
| February 2008 | ¥636 | ¥900 |
| January 2008 | ¥758 | ¥1,073 |
| December 2007 | ¥639 | ¥905 |
| November 2007 | ¥517 | ¥732 |
| October 2007 | ¥749 | ¥1,061 |
| September 2007 | ¥880 | ¥1,246 |
| August 2007 | ¥914 | ¥1,305 |
| July 2007 | ¥1,025 | ¥1,463 |
| June 2007 | ¥1,081 | ¥1,542 |
| May 2007 | ¥1,038 | ¥1,482 |
| April 2007 | ¥1,104 | ¥1,575 |
| March 2007 | ¥1,155 | ¥1,648 |
| February 2007 | ¥1,197 | ¥1,713 |
| January 2007 | ¥1,144 | ¥1,636 |
| December 2006 | ¥1,100 | ¥1,574 |
| November 2006 | ¥992 | ¥1,419 |
| October 2006 | ¥1,099 | ¥1,572 |
| September 2006 | ¥1,109 | ¥1,587 |
| August 2006 | ¥1,208 | ¥1,732 |
| July 2006 | ¥1,402 | ¥2,010 |
| June 2006 | ¥1,514 | ¥2,170 |
| May 2006 | ¥1,619 | ¥2,320 |
| April 2006 | ¥1,622 | ¥2,325 |
| March 2006 | ¥1,601 | ¥2,295 |
| February 2006 | ¥1,421 | ¥2,045 |
| January 2006 | ¥1,675 | ¥2,410 |
| December 2005 | ¥1,459 | ¥2,100 |
| November 2005 | ¥1,227 | ¥1,765 |
| October 2005 | ¥1,188 | ¥1,710 |
| September 2005 | ¥1,263 | ¥1,818 |
| August 2005 | ¥1,165 | ¥1,685 |
| July 2005 | ¥1,137 | ¥1,645 |
| June 2005 | ¥1,092 | ¥1,579 |
| May 2005 | ¥1,097 | ¥1,587 |
| April 2005 | ¥998 | ¥1,444 |
| March 2005 | ¥1,091 | ¥1,578 |
| February 2005 | ¥1,082 | ¥1,574 |
| January 2005 | ¥1,186 | ¥1,725 |
| December 2004 | ¥1,128 | ¥1,641 |
| November 2004 | ¥994 | ¥1,446 |
| October 2004 | ¥1,016 | ¥1,478 |
| September 2004 | ¥1,134 | ¥1,650 |
| August 2004 | ¥1,176 | ¥1,720 |
| July 2004 | ¥1,254 | ¥1,834 |
| June 2004 | ¥1,207 | ¥1,765 |
| May 2004 | ¥1,112 | ¥1,627 |
| April 2004 | ¥1,071 | ¥1,567 |
| March 2004 | ¥1,090 | ¥1,594 |
| February 2004 | ¥991 | ¥1,457 |
| January 2004 | ¥911 | ¥1,340 |
| December 2003 | ¥985 | ¥1,448 |
| November 2003 | ¥850 | ¥1,250 |
| October 2003 | ¥836 | ¥1,229 |
| September 2003 | ¥779 | ¥1,145 |
| August 2003 | ¥794 | ¥1,175 |
| July 2003 | ¥590 | ¥874 |
| June 2003 | ¥587 | ¥869 |
| May 2003 | ¥567 | ¥840 |
| April 2003 | ¥551 | ¥816 |
| March 2003 | ¥510 | ¥755 |
| February 2003 | ¥515 | ¥771 |
| January 2003 | ¥475 | ¥710 |
| December 2002 | ¥557 | ¥833 |
| November 2002 | ¥552 | ¥826 |
| October 2002 | ¥688 | ¥1,030 |
| September 2002 | ¥636 | ¥951 |
| August 2002 | ¥743 | ¥1,120 |
| July 2002 | ¥709 | ¥1,070 |
| June 2002 | ¥716 | ¥1,080 |
| May 2002 | ¥756 | ¥1,140 |
| April 2002 | ¥717 | ¥1,082 |
| March 2002 | ¥709 | ¥1,070 |
| February 2002 | ¥778 | ¥1,182 |
| January 2002 | ¥752 | ¥1,143 |
| December 2001 | ¥753 | ¥1,144 |
| November 2001 | ¥744 | ¥1,131 |
| October 2001 | ¥879 | ¥1,336 |
| September 2001 | ¥694 | ¥1,055 |
| August 2001 | ¥788 | ¥1,205 |
| July 2001 | ¥732 | ¥1,120 |
| June 2001 | ¥725 | ¥1,110 |
| May 2001 | ¥569 | ¥870 |
| April 2001 | ¥561 | ¥858 |
| March 2001 | ¥502 | ¥768 |
| February 2001 | ¥465 | ¥720 |
| January 2001 | ¥411 | ¥637 |
7943.T
Price: ¥3,490
52 week price:
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 50.94%
Payout Ratio Range:
Dividend Per Share: 114.00 JPY
Earnings Per Share: 223.19 JPY
P/E Ratio: 16.61
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 123.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 18.18%
DGR5: 10.70%
DGR10: 16.63%