NAGASE & CO - Price History
Monthly price history for 8012.T (NAGASE & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,709 | ¥2,709 |
| April 2024 | ¥2,730 | ¥2,730 |
| March 2024 | ¥2,555 | ¥2,555 |
| February 2024 | ¥2,454 | ¥2,492 |
| January 2024 | ¥2,386 | ¥2,424 |
| December 2023 | ¥2,225 | ¥2,260 |
| November 2023 | ¥2,288 | ¥2,324 |
| October 2023 | ¥2,239 | ¥2,274 |
| September 2023 | ¥2,315 | ¥2,350 |
| August 2023 | ¥2,421 | ¥2,499 |
| July 2023 | ¥2,364 | ¥2,441 |
| June 2023 | ¥2,315 | ¥2,390 |
| May 2023 | ¥2,202 | ¥2,273 |
| April 2023 | ¥2,065 | ¥2,132 |
| March 2023 | ¥1,971 | ¥2,035 |
| February 2023 | ¥1,921 | ¥2,023 |
| January 2023 | ¥1,983 | ¥2,088 |
| December 2022 | ¥1,901 | ¥2,002 |
| November 2022 | ¥1,918 | ¥2,019 |
| October 2022 | ¥1,926 | ¥2,028 |
| September 2022 | ¥1,872 | ¥1,971 |
| August 2022 | ¥1,876 | ¥2,006 |
| July 2022 | ¥1,864 | ¥1,993 |
| June 2022 | ¥1,743 | ¥1,864 |
| May 2022 | ¥1,697 | ¥1,815 |
| April 2022 | ¥1,743 | ¥1,864 |
| March 2022 | ¥1,703 | ¥1,821 |
| February 2022 | ¥1,712 | ¥1,836 |
| January 2022 | ¥1,699 | ¥1,822 |
| December 2021 | ¥1,737 | ¥1,863 |
| November 2021 | ¥1,569 | ¥1,683 |
| October 2021 | ¥1,792 | ¥1,922 |
| September 2021 | ¥1,764 | ¥1,892 |
| August 2021 | ¥1,671 | ¥1,815 |
| July 2021 | ¥1,537 | ¥1,669 |
| June 2021 | ¥1,527 | ¥1,658 |
| May 2021 | ¥1,480 | ¥1,607 |
| April 2021 | ¥1,516 | ¥1,646 |
| March 2021 | ¥1,592 | ¥1,729 |
| February 2021 | ¥1,512 | ¥1,664 |
| January 2021 | ¥1,363 | ¥1,500 |
| December 2020 | ¥1,368 | ¥1,506 |
| November 2020 | ¥1,304 | ¥1,435 |
| October 2020 | ¥1,233 | ¥1,357 |
| September 2020 | ¥1,334 | ¥1,468 |
| August 2020 | ¥1,237 | ¥1,381 |
| July 2020 | ¥1,086 | ¥1,212 |
| June 2020 | ¥1,203 | ¥1,343 |
| May 2020 | ¥1,198 | ¥1,338 |
| April 2020 | ¥1,167 | ¥1,303 |
| March 2020 | ¥1,146 | ¥1,279 |
| February 2020 | ¥1,143 | ¥1,297 |
| January 2020 | ¥1,347 | ¥1,528 |
| December 2019 | ¥1,437 | ¥1,630 |
| November 2019 | ¥1,414 | ¥1,604 |
| October 2019 | ¥1,457 | ¥1,653 |
| September 2019 | ¥1,328 | ¥1,506 |
| August 2019 | ¥1,252 | ¥1,440 |
| July 2019 | ¥1,387 | ¥1,595 |
| June 2019 | ¥1,404 | ¥1,615 |
| May 2019 | ¥1,379 | ¥1,586 |
| April 2019 | ¥1,470 | ¥1,691 |
| March 2019 | ¥1,382 | ¥1,589 |
| February 2019 | ¥1,405 | ¥1,639 |
| January 2019 | ¥1,363 | ¥1,590 |
| December 2018 | ¥1,298 | ¥1,515 |
| November 2018 | ¥1,454 | ¥1,697 |
| October 2018 | ¥1,520 | ¥1,774 |
| September 2018 | ¥1,710 | ¥1,996 |
| August 2018 | ¥1,574 | ¥1,853 |
| July 2018 | ¥1,536 | ¥1,808 |
| June 2018 | ¥1,471 | ¥1,732 |
| May 2018 | ¥1,543 | ¥1,817 |
| April 2018 | ¥1,591 | ¥1,873 |
| March 2018 | ¥1,533 | ¥1,805 |
| February 2018 | ¥1,580 | ¥1,866 |
| January 2018 | ¥1,681 | ¥1,985 |
| December 2017 | ¥1,721 | ¥2,032 |
| November 2017 | ¥1,739 | ¥2,053 |
| October 2017 | ¥1,625 | ¥1,919 |
| September 2017 | ¥1,597 | ¥1,885 |
| August 2017 | ¥1,544 | ¥1,839 |
| July 2017 | ¥1,455 | ¥1,733 |
| June 2017 | ¥1,434 | ¥1,709 |
| May 2017 | ¥1,326 | ¥1,580 |
| April 2017 | ¥1,356 | ¥1,615 |
| March 2017 | ¥1,302 | ¥1,551 |
| February 2017 | ¥1,356 | ¥1,633 |
| January 2017 | ¥1,286 | ¥1,549 |
| December 2016 | ¥1,269 | ¥1,528 |
| November 2016 | ¥1,191 | ¥1,434 |
| October 2016 | ¥1,117 | ¥1,345 |
| September 2016 | ¥1,002 | ¥1,207 |
| August 2016 | ¥941 | ¥1,148 |
| July 2016 | ¥989 | ¥1,207 |
| June 2016 | ¥921 | ¥1,124 |
| May 2016 | ¥1,035 | ¥1,263 |
| April 2016 | ¥1,013 | ¥1,236 |
| March 2016 | ¥1,014 | ¥1,237 |
| February 2016 | ¥930 | ¥1,149 |
| January 2016 | ¥1,153 | ¥1,424 |
| December 2015 | ¥1,244 | ¥1,537 |
| November 2015 | ¥1,267 | ¥1,565 |
| October 2015 | ¥1,224 | ¥1,512 |
| September 2015 | ¥1,122 | ¥1,386 |
| August 2015 | ¥1,173 | ¥1,466 |
| July 2015 | ¥1,266 | ¥1,582 |
| June 2015 | ¥1,352 | ¥1,690 |
| May 2015 | ¥1,342 | ¥1,677 |
| April 2015 | ¥1,273 | ¥1,591 |
| March 2015 | ¥1,259 | ¥1,573 |
| February 2015 | ¥1,241 | ¥1,551 |
| January 2015 | ¥1,179 | ¥1,474 |
| December 2014 | ¥1,158 | ¥1,447 |
| November 2014 | ¥1,147 | ¥1,434 |
| October 2014 | ¥1,136 | ¥1,420 |
| September 2014 | ¥1,067 | ¥1,333 |
| August 2014 | ¥1,011 | ¥1,277 |
| July 2014 | ¥1,011 | ¥1,278 |
| June 2014 | ¥1,037 | ¥1,310 |
| May 2014 | ¥972 | ¥1,228 |
| April 2014 | ¥991 | ¥1,252 |
| March 2014 | ¥1,009 | ¥1,275 |
| February 2014 | ¥974 | ¥1,245 |
| January 2014 | ¥952 | ¥1,216 |
| December 2013 | ¥997 | ¥1,274 |
| November 2013 | ¥959 | ¥1,226 |
| October 2013 | ¥954 | ¥1,219 |
| September 2013 | ¥976 | ¥1,247 |
| August 2013 | ¥909 | ¥1,175 |
| July 2013 | ¥986 | ¥1,274 |
| June 2013 | ¥979 | ¥1,265 |
| May 2013 | ¥1,025 | ¥1,324 |
| April 2013 | ¥964 | ¥1,246 |
| March 2013 | ¥888 | ¥1,147 |
| February 2013 | ¥795 | ¥1,039 |
| January 2013 | ¥763 | ¥997 |
| December 2012 | ¥728 | ¥951 |
| November 2012 | ¥684 | ¥894 |
| October 2012 | ¥651 | ¥851 |
| September 2012 | ¥666 | ¥870 |
| August 2012 | ¥688 | ¥912 |
| July 2012 | ¥685 | ¥908 |
| June 2012 | ¥745 | ¥987 |
| May 2012 | ¥689 | ¥914 |
| April 2012 | ¥732 | ¥970 |
| March 2012 | ¥772 | ¥1,024 |
| February 2012 | ¥705 | ¥946 |
| January 2012 | ¥658 | ¥883 |
| December 2011 | ¥626 | ¥839 |
| November 2011 | ¥616 | ¥826 |
| October 2011 | ¥666 | ¥893 |
| September 2011 | ¥718 | ¥963 |
| August 2011 | ¥709 | ¥963 |
| July 2011 | ¥748 | ¥1,017 |
| June 2011 | ¥726 | ¥987 |
| May 2011 | ¥690 | ¥938 |
| April 2011 | ¥752 | ¥1,022 |
| March 2011 | ¥729 | ¥990 |
| February 2011 | ¥770 | ¥1,060 |
| January 2011 | ¥769 | ¥1,059 |
| December 2010 | ¥763 | ¥1,051 |
| November 2010 | ¥678 | ¥934 |
| October 2010 | ¥685 | ¥943 |
| September 2010 | ¥688 | ¥947 |
| August 2010 | ¥654 | ¥910 |
| July 2010 | ¥683 | ¥950 |
| June 2010 | ¥666 | ¥926 |
| May 2010 | ¥707 | ¥983 |
| April 2010 | ¥806 | ¥1,121 |
| March 2010 | ¥841 | ¥1,169 |
| February 2010 | ¥736 | ¥1,031 |
| January 2010 | ¥751 | ¥1,052 |
| December 2009 | ¥760 | ¥1,065 |
| November 2009 | ¥747 | ¥1,047 |
| October 2009 | ¥793 | ¥1,112 |
| September 2009 | ¥792 | ¥1,110 |
| August 2009 | ¥788 | ¥1,111 |
| July 2009 | ¥759 | ¥1,071 |
| June 2009 | ¥687 | ¥969 |
| May 2009 | ¥637 | ¥899 |
| April 2009 | ¥536 | ¥756 |
| March 2009 | ¥540 | ¥761 |
| February 2009 | ¥545 | ¥777 |
| January 2009 | ¥564 | ¥804 |
| December 2008 | ¥611 | ¥871 |
| November 2008 | ¥586 | ¥835 |
| October 2008 | ¥590 | ¥841 |
| September 2008 | ¥683 | ¥973 |
| August 2008 | ¥724 | ¥1,040 |
| July 2008 | ¥789 | ¥1,133 |
| June 2008 | ¥779 | ¥1,119 |
| May 2008 | ¥880 | ¥1,263 |
| April 2008 | ¥761 | ¥1,093 |
| March 2008 | ¥709 | ¥1,018 |
| February 2008 | ¥738 | ¥1,077 |
| January 2008 | ¥690 | ¥1,008 |
| December 2007 | ¥796 | ¥1,162 |
| November 2007 | ¥856 | ¥1,250 |
| October 2007 | ¥877 | ¥1,281 |
| September 2007 | ¥931 | ¥1,360 |
| August 2007 | ¥964 | ¥1,408 |
| July 2007 | ¥1,019 | ¥1,488 |
| June 2007 | ¥1,128 | ¥1,647 |
| May 2007 | ¥1,079 | ¥1,575 |
| April 2007 | ¥1,085 | ¥1,584 |
| March 2007 | ¥1,017 | ¥1,485 |
| February 2007 | ¥1,063 | ¥1,563 |
| January 2007 | ¥999 | ¥1,469 |
| December 2006 | ¥964 | ¥1,418 |
| November 2006 | ¥925 | ¥1,360 |
| October 2006 | ¥969 | ¥1,425 |
| September 2006 | ¥1,000 | ¥1,470 |
| August 2006 | ¥993 | ¥1,467 |
| July 2006 | ¥945 | ¥1,396 |
| June 2006 | ¥1,024 | ¥1,513 |
| May 2006 | ¥1,072 | ¥1,584 |
| April 2006 | ¥1,116 | ¥1,649 |
| March 2006 | ¥1,070 | ¥1,582 |
| February 2006 | ¥999 | ¥1,491 |
| January 2006 | ¥967 | ¥1,443 |
| December 2005 | ¥968 | ¥1,444 |
| November 2005 | ¥964 | ¥1,438 |
| October 2005 | ¥964 | ¥1,438 |
| September 2005 | ¥890 | ¥1,327 |
| August 2005 | ¥796 | ¥1,188 |
| July 2005 | ¥763 | ¥1,139 |
| June 2005 | ¥759 | ¥1,132 |
| May 2005 | ¥715 | ¥1,066 |
| April 2005 | ¥684 | ¥1,021 |
| March 2005 | ¥721 | ¥1,075 |
| February 2005 | ¥707 | ¥1,064 |
| January 2005 | ¥640 | ¥963 |
| December 2004 | ¥587 | ¥884 |
| November 2004 | ¥541 | ¥815 |
| October 2004 | ¥570 | ¥858 |
| September 2004 | ¥616 | ¥927 |
| August 2004 | ¥573 | ¥862 |
| July 2004 | ¥630 | ¥948 |
| June 2004 | ¥664 | ¥999 |
| May 2004 | ¥609 | ¥917 |
| April 2004 | ¥632 | ¥951 |
| March 2004 | ¥630 | ¥948 |
| February 2004 | ¥514 | ¥774 |
| January 2004 | ¥504 | ¥760 |
| December 2003 | ¥470 | ¥709 |
| November 2003 | ¥471 | ¥710 |
| October 2003 | ¥492 | ¥741 |
| September 2003 | ¥461 | ¥695 |
| August 2003 | ¥447 | ¥674 |
| July 2003 | ¥415 | ¥626 |
| June 2003 | ¥413 | ¥622 |
| May 2003 | ¥391 | ¥590 |
| April 2003 | ¥367 | ¥553 |
| March 2003 | ¥345 | ¥520 |
| February 2003 | ¥333 | ¥509 |
| January 2003 | ¥327 | ¥500 |
| December 2002 | ¥348 | ¥532 |
| November 2002 | ¥333 | ¥509 |
| October 2002 | ¥339 | ¥518 |
| September 2002 | ¥363 | ¥556 |
| August 2002 | ¥358 | ¥547 |
| July 2002 | ¥349 | ¥534 |
| June 2002 | ¥374 | ¥572 |
| May 2002 | ¥386 | ¥590 |
| April 2002 | ¥349 | ¥534 |
| March 2002 | ¥333 | ¥510 |
| February 2002 | ¥376 | ¥584 |
| January 2002 | ¥328 | ¥510 |
| December 2001 | ¥351 | ¥545 |
| November 2001 | ¥350 | ¥544 |
| October 2001 | ¥369 | ¥573 |
| September 2001 | ¥335 | ¥520 |
| August 2001 | ¥375 | ¥582 |
| July 2001 | ¥386 | ¥600 |
| June 2001 | ¥390 | ¥605 |
| May 2001 | ¥378 | ¥587 |
| April 2001 | ¥381 | ¥592 |
| March 2001 | ¥345 | ¥535 |
| February 2001 | ¥322 | ¥507 |
| January 2001 | ¥281 | ¥442 |
8012.T
Price: ¥3,034
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.62%
Payout Ratio: 44.15%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 186.87 JPY
P/E Ratio: 15.27
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 306.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.32%
DGR20: 30.00%