MITSUBISHI PENCIL CO - Price History
Monthly price history for 7976.T (MITSUBISHI PENCIL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,429 | ¥2,429 |
| April 2024 | ¥2,400 | ¥2,400 |
| March 2024 | ¥2,563 | ¥2,563 |
| February 2024 | ¥2,375 | ¥2,375 |
| January 2024 | ¥2,012 | ¥2,012 |
| December 2023 | ¥2,086 | ¥2,086 |
| November 2023 | ¥1,886 | ¥1,888 |
| October 2023 | ¥1,852 | ¥1,854 |
| September 2023 | ¥1,916 | ¥1,918 |
| August 2023 | ¥1,928 | ¥1,930 |
| July 2023 | ¥1,858 | ¥1,860 |
| June 2023 | ¥1,672 | ¥1,674 |
| May 2023 | ¥1,637 | ¥1,656 |
| April 2023 | ¥1,754 | ¥1,774 |
| March 2023 | ¥1,608 | ¥1,626 |
| February 2023 | ¥1,457 | ¥1,474 |
| January 2023 | ¥1,437 | ¥1,453 |
| December 2022 | ¥1,416 | ¥1,432 |
| November 2022 | ¥1,361 | ¥1,394 |
| October 2022 | ¥1,414 | ¥1,449 |
| September 2022 | ¥1,377 | ¥1,411 |
| August 2022 | ¥1,365 | ¥1,399 |
| July 2022 | ¥1,379 | ¥1,413 |
| June 2022 | ¥1,433 | ¥1,468 |
| May 2022 | ¥1,302 | ¥1,349 |
| April 2022 | ¥1,211 | ¥1,255 |
| March 2022 | ¥1,223 | ¥1,267 |
| February 2022 | ¥1,236 | ¥1,281 |
| January 2022 | ¥1,152 | ¥1,194 |
| December 2021 | ¥1,169 | ¥1,211 |
| November 2021 | ¥1,155 | ¥1,213 |
| October 2021 | ¥1,299 | ¥1,364 |
| September 2021 | ¥1,373 | ¥1,442 |
| August 2021 | ¥1,388 | ¥1,457 |
| July 2021 | ¥1,340 | ¥1,407 |
| June 2021 | ¥1,370 | ¥1,438 |
| May 2021 | ¥1,368 | ¥1,437 |
| April 2021 | ¥1,379 | ¥1,449 |
| March 2021 | ¥1,521 | ¥1,598 |
| February 2021 | ¥1,282 | ¥1,347 |
| January 2021 | ¥1,264 | ¥1,328 |
| December 2020 | ¥1,310 | ¥1,376 |
| November 2020 | ¥1,357 | ¥1,442 |
| October 2020 | ¥1,264 | ¥1,343 |
| September 2020 | ¥1,290 | ¥1,371 |
| August 2020 | ¥1,256 | ¥1,334 |
| July 2020 | ¥1,073 | ¥1,140 |
| June 2020 | ¥1,272 | ¥1,351 |
| May 2020 | ¥1,371 | ¥1,474 |
| April 2020 | ¥1,258 | ¥1,352 |
| March 2020 | ¥1,322 | ¥1,421 |
| February 2020 | ¥1,384 | ¥1,488 |
| January 2020 | ¥1,503 | ¥1,615 |
| December 2019 | ¥1,524 | ¥1,638 |
| November 2019 | ¥1,590 | ¥1,724 |
| October 2019 | ¥1,585 | ¥1,719 |
| September 2019 | ¥1,579 | ¥1,713 |
| August 2019 | ¥1,523 | ¥1,652 |
| July 2019 | ¥1,561 | ¥1,693 |
| June 2019 | ¥1,592 | ¥1,727 |
| May 2019 | ¥1,768 | ¥1,934 |
| April 2019 | ¥2,087 | ¥2,283 |
| March 2019 | ¥1,961 | ¥2,145 |
| February 2019 | ¥2,054 | ¥2,247 |
| January 2019 | ¥2,040 | ¥2,231 |
| December 2018 | ¥1,987 | ¥2,173 |
| November 2018 | ¥1,989 | ¥2,177 |
| October 2018 | ¥1,798 | ¥1,968 |
| September 2018 | ¥1,910 | ¥2,090 |
| August 2018 | ¥1,838 | ¥2,011 |
| July 2018 | ¥1,970 | ¥2,156 |
| June 2018 | ¥2,102 | ¥2,300 |
| May 2018 | ¥2,051 | ¥2,258 |
| April 2018 | ¥1,979 | ¥2,179 |
| March 2018 | ¥2,178 | ¥2,398 |
| February 2018 | ¥2,203 | ¥2,426 |
| January 2018 | ¥2,208 | ¥2,431 |
| December 2017 | ¥2,242 | ¥2,468 |
| November 2017 | ¥2,197 | ¥2,433 |
| October 2017 | ¥2,421 | ¥2,681 |
| September 2017 | ¥2,549 | ¥2,823 |
| August 2017 | ¥2,607 | ¥2,887 |
| July 2017 | ¥2,714 | ¥3,005 |
| June 2017 | ¥2,858 | ¥3,165 |
| May 2017 | ¥2,866 | ¥3,195 |
| April 2017 | ¥2,771 | ¥3,090 |
| March 2017 | ¥2,502 | ¥2,790 |
| February 2017 | ¥2,529 | ¥2,820 |
| January 2017 | ¥2,713 | ¥3,025 |
| December 2016 | ¥2,758 | ¥3,075 |
| November 2016 | ¥2,659 | ¥2,975 |
| October 2016 | ¥2,351 | ¥2,630 |
| September 2016 | ¥2,233 | ¥2,498 |
| August 2016 | ¥2,257 | ¥2,525 |
| July 2016 | ¥2,253 | ¥2,520 |
| June 2016 | ¥2,136 | ¥2,390 |
| May 2016 | ¥2,574 | ¥2,880 |
| April 2016 | ¥2,364 | ¥2,645 |
| March 2016 | ¥2,158 | ¥2,415 |
| February 2016 | ¥1,890 | ¥2,115 |
| January 2016 | ¥2,449 | ¥2,740 |
| December 2015 | ¥2,511 | ¥2,810 |
| November 2015 | ¥2,588 | ¥2,905 |
| October 2015 | ¥2,423 | ¥2,720 |
| September 2015 | ¥2,512 | ¥2,820 |
| August 2015 | ¥2,369 | ¥2,660 |
| July 2015 | ¥2,726 | ¥3,060 |
| June 2015 | ¥2,579 | ¥2,895 |
| May 2015 | ¥2,411 | ¥2,715 |
| April 2015 | ¥2,025 | ¥2,280 |
| March 2015 | ¥1,978 | ¥2,228 |
| February 2015 | ¥1,938 | ¥2,182 |
| January 2015 | ¥1,554 | ¥1,750 |
| December 2014 | ¥1,601 | ¥1,802 |
| November 2014 | ¥1,713 | ¥1,938 |
| October 2014 | ¥1,573 | ¥1,780 |
| September 2014 | ¥1,560 | ¥1,765 |
| August 2014 | ¥1,456 | ¥1,648 |
| July 2014 | ¥1,456 | ¥1,648 |
| June 2014 | ¥1,293 | ¥1,463 |
| May 2014 | ¥1,298 | ¥1,476 |
| April 2014 | ¥1,335 | ¥1,518 |
| March 2014 | ¥1,301 | ¥1,480 |
| February 2014 | ¥1,078 | ¥1,226 |
| January 2014 | ¥1,047 | ¥1,190 |
| December 2013 | ¥1,028 | ¥1,169 |
| November 2013 | ¥1,068 | ¥1,223 |
| October 2013 | ¥1,119 | ¥1,280 |
| September 2013 | ¥1,027 | ¥1,175 |
| August 2013 | ¥963 | ¥1,102 |
| July 2013 | ¥909 | ¥1,040 |
| June 2013 | ¥859 | ¥984 |
| May 2013 | ¥802 | ¥924 |
| April 2013 | ¥895 | ¥1,032 |
| March 2013 | ¥739 | ¥852 |
| February 2013 | ¥772 | ¥890 |
| January 2013 | ¥680 | ¥783 |
| December 2012 | ¥625 | ¥720 |
| November 2012 | ¥622 | ¥717 |
| October 2012 | ¥612 | ¥706 |
| September 2012 | ¥638 | ¥736 |
| August 2012 | ¥617 | ¥711 |
| July 2012 | ¥582 | ¥671 |
| June 2012 | ¥598 | ¥689 |
| May 2012 | ¥569 | ¥662 |
| April 2012 | ¥605 | ¥704 |
| March 2012 | ¥619 | ¥720 |
| February 2012 | ¥595 | ¥692 |
| January 2012 | ¥580 | ¥674 |
| December 2011 | ¥596 | ¥694 |
| November 2011 | ¥575 | ¥676 |
| October 2011 | ¥576 | ¥678 |
| September 2011 | ¥610 | ¥718 |
| August 2011 | ¥608 | ¥715 |
| July 2011 | ¥615 | ¥723 |
| June 2011 | ¥616 | ¥724 |
| May 2011 | ¥640 | ¥752 |
| April 2011 | ¥612 | ¥720 |
| March 2011 | ¥563 | ¥662 |
| February 2011 | ¥580 | ¥683 |
| January 2011 | ¥571 | ¥672 |
| December 2010 | ¥578 | ¥680 |
| November 2010 | ¥611 | ¥726 |
| October 2010 | ¥591 | ¥703 |
| September 2010 | ¥624 | ¥742 |
| August 2010 | ¥575 | ¥684 |
| July 2010 | ¥532 | ¥632 |
| June 2010 | ¥512 | ¥608 |
| May 2010 | ¥535 | ¥640 |
| April 2010 | ¥578 | ¥693 |
| March 2010 | ¥579 | ¥694 |
| February 2010 | ¥514 | ¥616 |
| January 2010 | ¥480 | ¥576 |
| December 2009 | ¥495 | ¥592 |
| November 2009 | ¥442 | ¥535 |
| October 2009 | ¥453 | ¥548 |
| September 2009 | ¥457 | ¥552 |
| August 2009 | ¥435 | ¥526 |
| July 2009 | ¥464 | ¥560 |
| June 2009 | ¥519 | ¥628 |
| May 2009 | ¥448 | ¥546 |
| April 2009 | ¥419 | ¥510 |
| March 2009 | ¥404 | ¥492 |
| February 2009 | ¥402 | ¥490 |
| January 2009 | ¥412 | ¥502 |
| December 2008 | ¥447 | ¥544 |
| November 2008 | ¥430 | ¥529 |
| October 2008 | ¥489 | ¥602 |
| September 2008 | ¥467 | ¥575 |
| August 2008 | ¥571 | ¥702 |
| July 2008 | ¥601 | ¥740 |
| June 2008 | ¥568 | ¥698 |
| May 2008 | ¥606 | ¥746 |
| April 2008 | ¥584 | ¥718 |
| March 2008 | ¥576 | ¥709 |
| February 2008 | ¥604 | ¥744 |
| January 2008 | ¥569 | ¥700 |
| December 2007 | ¥620 | ¥763 |
| November 2007 | ¥664 | ¥822 |
| October 2007 | ¥678 | ¥840 |
| September 2007 | ¥640 | ¥793 |
| August 2007 | ¥590 | ¥732 |
| July 2007 | ¥661 | ¥820 |
| June 2007 | ¥741 | ¥918 |
| May 2007 | ¥738 | ¥918 |
| April 2007 | ¥809 | ¥1,008 |
| March 2007 | ¥794 | ¥989 |
| February 2007 | ¥741 | ¥922 |
| January 2007 | ¥717 | ¥893 |
| December 2006 | ¥725 | ¥903 |
| November 2006 | ¥682 | ¥854 |
| October 2006 | ¥584 | ¥731 |
| September 2006 | ¥573 | ¥718 |
| August 2006 | ¥537 | ¥672 |
| July 2006 | ¥501 | ¥627 |
| June 2006 | ¥496 | ¥620 |
| May 2006 | ¥535 | ¥670 |
| April 2006 | ¥584 | ¥731 |
| March 2006 | ¥599 | ¥750 |
| February 2006 | ¥556 | ¥696 |
| January 2006 | ¥549 | ¥688 |
| December 2005 | ¥525 | ¥658 |
| November 2005 | ¥562 | ¥708 |
| October 2005 | ¥435 | ¥548 |
| September 2005 | ¥432 | ¥544 |
| August 2005 | ¥418 | ¥526 |
| July 2005 | ¥431 | ¥543 |
| June 2005 | ¥435 | ¥548 |
| May 2005 | ¥435 | ¥551 |
| April 2005 | ¥416 | ¥528 |
| March 2005 | ¥441 | ¥560 |
| February 2005 | ¥394 | ¥500 |
| January 2005 | ¥368 | ¥467 |
| December 2004 | ¥359 | ¥455 |
| November 2004 | ¥345 | ¥442 |
| October 2004 | ¥344 | ¥440 |
| September 2004 | ¥294 | ¥376 |
| August 2004 | ¥313 | ¥400 |
| July 2004 | ¥337 | ¥430 |
| June 2004 | ¥348 | ¥444 |
| May 2004 | ¥333 | ¥429 |
| April 2004 | ¥357 | ¥460 |
| March 2004 | ¥306 | ¥394 |
| February 2004 | ¥278 | ¥358 |
| January 2004 | ¥273 | ¥351 |
| December 2003 | ¥265 | ¥342 |
| November 2003 | ¥268 | ¥348 |
| October 2003 | ¥282 | ¥366 |
| September 2003 | ¥305 | ¥396 |
| August 2003 | ¥288 | ¥374 |
| July 2003 | ¥305 | ¥396 |
| June 2003 | ¥299 | ¥388 |
| May 2003 | ¥302 | ¥394 |
| April 2003 | ¥295 | ¥386 |
| March 2003 | ¥271 | ¥354 |
| February 2003 | ¥251 | ¥328 |
| January 2003 | ¥235 | ¥308 |
| December 2002 | ¥251 | ¥328 |
| November 2002 | ¥264 | ¥350 |
| October 2002 | ¥240 | ¥317 |
| September 2002 | ¥227 | ¥300 |
| August 2002 | ¥257 | ¥340 |
| July 2002 | ¥253 | ¥335 |
| June 2002 | ¥260 | ¥343 |
| May 2002 | ¥282 | ¥376 |
| April 2002 | ¥271 | ¥361 |
| March 2002 | ¥268 | ¥358 |
| February 2002 | ¥277 | ¥369 |
| January 2002 | ¥262 | ¥350 |
| December 2001 | ¥287 | ¥382 |
| November 2001 | ¥269 | ¥361 |
| October 2001 | ¥290 | ¥390 |
| September 2001 | ¥263 | ¥354 |
| August 2001 | ¥283 | ¥380 |
| July 2001 | ¥290 | ¥390 |
| June 2001 | ¥310 | ¥417 |
| May 2001 | ¥305 | ¥410 |
| April 2001 | ¥308 | ¥415 |
| March 2001 | ¥288 | ¥388 |
| February 2001 | ¥272 | ¥366 |
| January 2001 | ¥278 | ¥374 |
7976.T
Price: ¥2,349
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.17%
Payout Ratio: 2.14%
Payout Ratio Range:
Dividend Per Share: 4.00 JPY
Earnings Per Share: 182.33 JPY
P/E Ratio: 13.37
Exchange: JPX
Sector: Industrials
Industry: Business Equipment & Supplies
Market Capitalization: 128.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 5.95%
DGR5: 24.24%
DGR10: 14.35%
DGR20: 17.18%