Mitsubishi Pencil Co., Ltd. ( 7976.T) - Price History
Monthly price history for 7976.T (Mitsubishi Pencil Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥2,534 | ¥2,534 |
| May 2026 | ¥2,623 | ¥2,623 |
| April 2026 | ¥2,334 | ¥2,334 |
| March 2026 | ¥2,309 | ¥2,309 |
| February 2026 | ¥2,452 | ¥2,452 |
| January 2026 | ¥2,290 | ¥2,290 |
| December 2025 | ¥2,177 | ¥2,177 |
| November 2025 | ¥2,125 | ¥2,150 |
| October 2025 | ¥2,024 | ¥2,048 |
| September 2025 | ¥2,141 | ¥2,166 |
| August 2025 | ¥1,958 | ¥1,981 |
| July 2025 | ¥2,057 | ¥2,081 |
| June 2025 | ¥2,013 | ¥2,037 |
| May 2025 | ¥2,061 | ¥2,112 |
| April 2025 | ¥2,163 | ¥2,217 |
| March 2025 | ¥2,473 | ¥2,535 |
| February 2025 | ¥2,461 | ¥2,522 |
| January 2025 | ¥2,171 | ¥2,225 |
| December 2024 | ¥2,246 | ¥2,302 |
| November 2024 | ¥2,370 | ¥2,455 |
| October 2024 | ¥2,394 | ¥2,479 |
| September 2024 | ¥2,326 | ¥2,409 |
| August 2024 | ¥2,298 | ¥2,380 |
| July 2024 | ¥2,262 | ¥2,343 |
| June 2024 | ¥2,423 | ¥2,510 |
| May 2024 | ¥2,244 | ¥2,344 |
| April 2024 | ¥2,298 | ¥2,400 |
| March 2024 | ¥2,454 | ¥2,563 |
| February 2024 | ¥2,274 | ¥2,375 |
| January 2024 | ¥1,926 | ¥2,012 |
| December 2023 | ¥1,997 | ¥2,086 |
| November 2023 | ¥1,789 | ¥1,888 |
| October 2023 | ¥1,756 | ¥1,854 |
| September 2023 | ¥1,817 | ¥1,918 |
| August 2023 | ¥1,828 | ¥1,930 |
| July 2023 | ¥1,762 | ¥1,860 |
| June 2023 | ¥1,586 | ¥1,674 |
| May 2023 | ¥1,552 | ¥1,656 |
| April 2023 | ¥1,663 | ¥1,774 |
| March 2023 | ¥1,524 | ¥1,626 |
| February 2023 | ¥1,382 | ¥1,474 |
| January 2023 | ¥1,362 | ¥1,453 |
| December 2022 | ¥1,342 | ¥1,432 |
| November 2022 | ¥1,290 | ¥1,394 |
| October 2022 | ¥1,341 | ¥1,449 |
| September 2022 | ¥1,306 | ¥1,411 |
| August 2022 | ¥1,295 | ¥1,399 |
| July 2022 | ¥1,308 | ¥1,413 |
| June 2022 | ¥1,359 | ¥1,468 |
| May 2022 | ¥1,234 | ¥1,349 |
| April 2022 | ¥1,148 | ¥1,255 |
| March 2022 | ¥1,159 | ¥1,267 |
| February 2022 | ¥1,172 | ¥1,281 |
| January 2022 | ¥1,092 | ¥1,194 |
| December 2021 | ¥1,108 | ¥1,211 |
| November 2021 | ¥1,095 | ¥1,213 |
| October 2021 | ¥1,232 | ¥1,364 |
| September 2021 | ¥1,302 | ¥1,442 |
| August 2021 | ¥1,316 | ¥1,457 |
| July 2021 | ¥1,271 | ¥1,407 |
| June 2021 | ¥1,299 | ¥1,438 |
| May 2021 | ¥1,284 | ¥1,437 |
| April 2021 | ¥1,294 | ¥1,449 |
| March 2021 | ¥1,427 | ¥1,598 |
| February 2021 | ¥1,203 | ¥1,347 |
| January 2021 | ¥1,186 | ¥1,328 |
| December 2020 | ¥1,229 | ¥1,376 |
| November 2020 | ¥1,274 | ¥1,442 |
| October 2020 | ¥1,186 | ¥1,343 |
| September 2020 | ¥1,211 | ¥1,371 |
| August 2020 | ¥1,178 | ¥1,334 |
| July 2020 | ¥1,007 | ¥1,140 |
| June 2020 | ¥1,193 | ¥1,351 |
| May 2020 | ¥1,287 | ¥1,474 |
| April 2020 | ¥1,181 | ¥1,352 |
| March 2020 | ¥1,241 | ¥1,421 |
| February 2020 | ¥1,299 | ¥1,488 |
| January 2020 | ¥1,410 | ¥1,615 |
| December 2019 | ¥1,430 | ¥1,638 |
| November 2019 | ¥1,492 | ¥1,724 |
| October 2019 | ¥1,488 | ¥1,719 |
| September 2019 | ¥1,482 | ¥1,713 |
| August 2019 | ¥1,430 | ¥1,652 |
| July 2019 | ¥1,465 | ¥1,693 |
| June 2019 | ¥1,494 | ¥1,727 |
| May 2019 | ¥1,660 | ¥1,934 |
| April 2019 | ¥1,959 | ¥2,283 |
| March 2019 | ¥1,841 | ¥2,145 |
| February 2019 | ¥1,928 | ¥2,247 |
| January 2019 | ¥1,914 | ¥2,231 |
| December 2018 | ¥1,865 | ¥2,173 |
| November 2018 | ¥1,854 | ¥2,177 |
| October 2018 | ¥1,676 | ¥1,968 |
| September 2018 | ¥1,780 | ¥2,090 |
| August 2018 | ¥1,713 | ¥2,011 |
| July 2018 | ¥1,836 | ¥2,156 |
| June 2018 | ¥1,959 | ¥2,300 |
| May 2018 | ¥1,911 | ¥2,258 |
| April 2018 | ¥1,844 | ¥2,179 |
| March 2018 | ¥2,030 | ¥2,398 |
| February 2018 | ¥2,053 | ¥2,426 |
| January 2018 | ¥2,058 | ¥2,431 |
| December 2017 | ¥2,089 | ¥2,468 |
| November 2017 | ¥2,048 | ¥2,433 |
| October 2017 | ¥2,256 | ¥2,681 |
| September 2017 | ¥2,376 | ¥2,823 |
| August 2017 | ¥2,430 | ¥2,887 |
| July 2017 | ¥2,529 | ¥3,005 |
| June 2017 | ¥2,664 | ¥3,165 |
| May 2017 | ¥2,670 | ¥3,195 |
| April 2017 | ¥2,583 | ¥3,090 |
| March 2017 | ¥2,332 | ¥2,790 |
| February 2017 | ¥2,357 | ¥2,820 |
| January 2017 | ¥2,528 | ¥3,025 |
| December 2016 | ¥2,570 | ¥3,075 |
| November 2016 | ¥2,478 | ¥2,975 |
| October 2016 | ¥2,191 | ¥2,630 |
| September 2016 | ¥2,080 | ¥2,498 |
| August 2016 | ¥2,103 | ¥2,525 |
| July 2016 | ¥2,099 | ¥2,520 |
| June 2016 | ¥1,991 | ¥2,390 |
| May 2016 | ¥2,389 | ¥2,880 |
| April 2016 | ¥2,194 | ¥2,645 |
| March 2016 | ¥2,003 | ¥2,415 |
| February 2016 | ¥1,755 | ¥2,115 |
| January 2016 | ¥2,273 | ¥2,740 |
| December 2015 | ¥2,331 | ¥2,810 |
| November 2015 | ¥2,402 | ¥2,905 |
| October 2015 | ¥2,249 | ¥2,720 |
| September 2015 | ¥2,332 | ¥2,820 |
| August 2015 | ¥2,199 | ¥2,660 |
| July 2015 | ¥2,530 | ¥3,060 |
| June 2015 | ¥2,394 | ¥2,895 |
| May 2015 | ¥2,238 | ¥2,715 |
| April 2015 | ¥1,879 | ¥2,280 |
| March 2015 | ¥1,836 | ¥2,228 |
| February 2015 | ¥1,799 | ¥2,182 |
| January 2015 | ¥1,443 | ¥1,750 |
| December 2014 | ¥1,486 | ¥1,802 |
| November 2014 | ¥1,590 | ¥1,938 |
| October 2014 | ¥1,460 | ¥1,780 |
| September 2014 | ¥1,448 | ¥1,765 |
| August 2014 | ¥1,352 | ¥1,648 |
| July 2014 | ¥1,352 | ¥1,648 |
| June 2014 | ¥1,200 | ¥1,463 |
| May 2014 | ¥1,205 | ¥1,476 |
| April 2014 | ¥1,239 | ¥1,518 |
| March 2014 | ¥1,208 | ¥1,480 |
| February 2014 | ¥1,001 | ¥1,226 |
| January 2014 | ¥972 | ¥1,190 |
| December 2013 | ¥954 | ¥1,169 |
| November 2013 | ¥992 | ¥1,223 |
| October 2013 | ¥1,038 | ¥1,280 |
| September 2013 | ¥953 | ¥1,175 |
| August 2013 | ¥894 | ¥1,102 |
| July 2013 | ¥843 | ¥1,040 |
| June 2013 | ¥798 | ¥984 |
| May 2013 | ¥745 | ¥924 |
| April 2013 | ¥831 | ¥1,032 |
| March 2013 | ¥686 | ¥852 |
| February 2013 | ¥717 | ¥890 |
| January 2013 | ¥631 | ¥783 |
| December 2012 | ¥580 | ¥720 |
| November 2012 | ¥572 | ¥717 |
| October 2012 | ¥563 | ¥706 |
| September 2012 | ¥587 | ¥736 |
| August 2012 | ¥568 | ¥711 |
| July 2012 | ¥536 | ¥671 |
| June 2012 | ¥550 | ¥689 |
| May 2012 | ¥524 | ¥662 |
| April 2012 | ¥557 | ¥704 |
| March 2012 | ¥570 | ¥720 |
| February 2012 | ¥548 | ¥692 |
| January 2012 | ¥533 | ¥674 |
| December 2011 | ¥549 | ¥694 |
| November 2011 | ¥530 | ¥676 |
| October 2011 | ¥530 | ¥678 |
| September 2011 | ¥562 | ¥718 |
| August 2011 | ¥560 | ¥715 |
| July 2011 | ¥566 | ¥723 |
| June 2011 | ¥567 | ¥724 |
| May 2011 | ¥584 | ¥752 |
| April 2011 | ¥559 | ¥720 |
| March 2011 | ¥514 | ¥662 |
| February 2011 | ¥531 | ¥683 |
| January 2011 | ¥522 | ¥672 |
| December 2010 | ¥529 | ¥680 |
| November 2010 | ¥558 | ¥726 |
| October 2010 | ¥541 | ¥703 |
| September 2010 | ¥570 | ¥742 |
| August 2010 | ¥526 | ¥684 |
| July 2010 | ¥486 | ¥632 |
| June 2010 | ¥467 | ¥608 |
| May 2010 | ¥489 | ¥640 |
| April 2010 | ¥529 | ¥693 |
| March 2010 | ¥529 | ¥694 |
| February 2010 | ¥469 | ¥616 |
| January 2010 | ¥439 | ¥576 |
| December 2009 | ¥452 | ¥592 |
| November 2009 | ¥404 | ¥535 |
| October 2009 | ¥414 | ¥548 |
| September 2009 | ¥418 | ¥552 |
| August 2009 | ¥398 | ¥526 |
| July 2009 | ¥424 | ¥560 |
| June 2009 | ¥475 | ¥628 |
| May 2009 | ¥409 | ¥546 |
| April 2009 | ¥383 | ¥510 |
| March 2009 | ¥369 | ¥492 |
| February 2009 | ¥368 | ¥490 |
| January 2009 | ¥377 | ¥502 |
| December 2008 | ¥408 | ¥544 |
| November 2008 | ¥393 | ¥529 |
| October 2008 | ¥447 | ¥602 |
| September 2008 | ¥427 | ¥575 |
| August 2008 | ¥521 | ¥702 |
| July 2008 | ¥550 | ¥740 |
| June 2008 | ¥519 | ¥698 |
| May 2008 | ¥554 | ¥746 |
| April 2008 | ¥533 | ¥718 |
| March 2008 | ¥526 | ¥709 |
| February 2008 | ¥552 | ¥744 |
| January 2008 | ¥520 | ¥700 |
| December 2007 | ¥566 | ¥763 |
| November 2007 | ¥607 | ¥822 |
| October 2007 | ¥620 | ¥840 |
| September 2007 | ¥585 | ¥793 |
| August 2007 | ¥540 | ¥732 |
| July 2007 | ¥604 | ¥820 |
| June 2007 | ¥677 | ¥918 |
| May 2007 | ¥674 | ¥918 |
| April 2007 | ¥739 | ¥1,008 |
| March 2007 | ¥726 | ¥989 |
| February 2007 | ¥677 | ¥922 |
| January 2007 | ¥655 | ¥893 |
| December 2006 | ¥663 | ¥903 |
| November 2006 | ¥623 | ¥854 |
| October 2006 | ¥534 | ¥731 |
| September 2006 | ¥524 | ¥718 |
| August 2006 | ¥491 | ¥672 |
| July 2006 | ¥458 | ¥627 |
| June 2006 | ¥453 | ¥620 |
| May 2006 | ¥489 | ¥670 |
| April 2006 | ¥533 | ¥731 |
| March 2006 | ¥547 | ¥750 |
| February 2006 | ¥508 | ¥696 |
| January 2006 | ¥502 | ¥688 |
| December 2005 | ¥480 | ¥658 |
| November 2005 | ¥513 | ¥708 |
| October 2005 | ¥398 | ¥548 |
| September 2005 | ¥395 | ¥544 |
| August 2005 | ¥382 | ¥526 |
| July 2005 | ¥394 | ¥543 |
| June 2005 | ¥397 | ¥548 |
| May 2005 | ¥397 | ¥551 |
| April 2005 | ¥381 | ¥528 |
| March 2005 | ¥403 | ¥560 |
| February 2005 | ¥360 | ¥500 |
| January 2005 | ¥337 | ¥467 |
| December 2004 | ¥328 | ¥455 |
| November 2004 | ¥316 | ¥442 |
| October 2004 | ¥315 | ¥440 |
| September 2004 | ¥269 | ¥376 |
| August 2004 | ¥286 | ¥400 |
| July 2004 | ¥308 | ¥430 |
| June 2004 | ¥318 | ¥444 |
| May 2004 | ¥305 | ¥429 |
| April 2004 | ¥327 | ¥460 |
| March 2004 | ¥280 | ¥394 |
| February 2004 | ¥254 | ¥358 |
| January 2004 | ¥249 | ¥351 |
| December 2003 | ¥243 | ¥342 |
| November 2003 | ¥245 | ¥348 |
| October 2003 | ¥258 | ¥366 |
| September 2003 | ¥278 | ¥396 |
| August 2003 | ¥264 | ¥374 |
| July 2003 | ¥279 | ¥396 |
| June 2003 | ¥273 | ¥388 |
| May 2003 | ¥276 | ¥394 |
| April 2003 | ¥270 | ¥386 |
| March 2003 | ¥247 | ¥354 |
| February 2003 | ¥229 | ¥328 |
| January 2003 | ¥215 | ¥308 |
| December 2002 | ¥229 | ¥328 |
| November 2002 | ¥242 | ¥350 |
| October 2002 | ¥219 | ¥317 |
| September 2002 | ¥207 | ¥300 |
| August 2002 | ¥235 | ¥340 |
| July 2002 | ¥232 | ¥335 |
| June 2002 | ¥237 | ¥343 |
| May 2002 | ¥257 | ¥376 |
| April 2002 | ¥247 | ¥361 |
| March 2002 | ¥245 | ¥358 |
| February 2002 | ¥253 | ¥369 |
| January 2002 | ¥240 | ¥350 |
| December 2001 | ¥262 | ¥382 |
| November 2001 | ¥246 | ¥361 |
| October 2001 | ¥265 | ¥390 |
| September 2001 | ¥240 | ¥354 |
| August 2001 | ¥258 | ¥380 |
| July 2001 | ¥265 | ¥390 |
| June 2001 | ¥284 | ¥417 |
| May 2001 | ¥276 | ¥410 |
| April 2001 | ¥280 | ¥415 |
| March 2001 | ¥261 | ¥388 |
| February 2001 | ¥246 | ¥366 |
| January 2001 | ¥253 | ¥374 |
7976.T
Price: ¥2,534
52 week price:
Dividend Yield: 1.07%
5-year range yield:
Forward Dividend Yield: 0.08%
Payout Ratio: 0.88%
Payout Ratio Range:
Dividend Per Share: 2.00 JPY
Earnings Per Share: 204.88 JPY
P/E Ratio: 11.37
Exchange: JPX
Sector: Industrials
Industry: Business Equipment & Supplies
Country: Japan
Market Capitalization: 126.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 15.88%
DGR5: 21.10%
DGR10: 18.90%
DGR20: 19.79%