JAPAN PULP & PAPER CO - Price History
Monthly price history for 8032.T (JAPAN PULP & PAPER CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,520 | ¥5,520 |
| April 2024 | ¥5,500 | ¥5,500 |
| March 2024 | ¥5,220 | ¥5,220 |
| February 2024 | ¥5,077 | ¥5,140 |
| January 2024 | ¥5,008 | ¥5,070 |
| December 2023 | ¥4,919 | ¥4,980 |
| November 2023 | ¥4,934 | ¥4,995 |
| October 2023 | ¥4,658 | ¥4,715 |
| September 2023 | ¥4,826 | ¥4,885 |
| August 2023 | ¥4,627 | ¥4,745 |
| July 2023 | ¥4,505 | ¥4,620 |
| June 2023 | ¥4,739 | ¥4,860 |
| May 2023 | ¥4,632 | ¥4,750 |
| April 2023 | ¥5,100 | ¥5,230 |
| March 2023 | ¥5,022 | ¥5,150 |
| February 2023 | ¥5,206 | ¥5,400 |
| January 2023 | ¥5,283 | ¥5,480 |
| December 2022 | ¥4,926 | ¥5,110 |
| November 2022 | ¥4,849 | ¥5,030 |
| October 2022 | ¥4,425 | ¥4,590 |
| September 2022 | ¥4,203 | ¥4,360 |
| August 2022 | ¥4,155 | ¥4,370 |
| July 2022 | ¥3,965 | ¥4,170 |
| June 2022 | ¥3,627 | ¥3,815 |
| May 2022 | ¥3,413 | ¥3,590 |
| April 2022 | ¥3,613 | ¥3,800 |
| March 2022 | ¥3,689 | ¥3,880 |
| February 2022 | ¥3,949 | ¥4,215 |
| January 2022 | ¥3,748 | ¥4,000 |
| December 2021 | ¥3,860 | ¥4,120 |
| November 2021 | ¥3,349 | ¥3,575 |
| October 2021 | ¥3,598 | ¥3,840 |
| September 2021 | ¥3,654 | ¥3,900 |
| August 2021 | ¥3,460 | ¥3,745 |
| July 2021 | ¥3,395 | ¥3,675 |
| June 2021 | ¥3,261 | ¥3,530 |
| May 2021 | ¥3,275 | ¥3,545 |
| April 2021 | ¥3,349 | ¥3,625 |
| March 2021 | ¥3,372 | ¥3,650 |
| February 2021 | ¥3,312 | ¥3,635 |
| January 2021 | ¥3,234 | ¥3,550 |
| December 2020 | ¥3,307 | ¥3,630 |
| November 2020 | ¥3,139 | ¥3,445 |
| October 2020 | ¥3,321 | ¥3,645 |
| September 2020 | ¥3,398 | ¥3,730 |
| August 2020 | ¥3,415 | ¥3,800 |
| July 2020 | ¥3,244 | ¥3,610 |
| June 2020 | ¥3,523 | ¥3,920 |
| May 2020 | ¥3,500 | ¥3,895 |
| April 2020 | ¥3,235 | ¥3,600 |
| March 2020 | ¥3,388 | ¥3,770 |
| February 2020 | ¥3,082 | ¥3,480 |
| January 2020 | ¥3,600 | ¥4,065 |
| December 2019 | ¥3,720 | ¥4,200 |
| November 2019 | ¥3,556 | ¥4,015 |
| October 2019 | ¥3,707 | ¥4,185 |
| September 2019 | ¥3,335 | ¥3,765 |
| August 2019 | ¥3,266 | ¥3,740 |
| July 2019 | ¥3,205 | ¥3,670 |
| June 2019 | ¥3,131 | ¥3,585 |
| May 2019 | ¥3,310 | ¥3,790 |
| April 2019 | ¥3,716 | ¥4,255 |
| March 2019 | ¥3,624 | ¥4,150 |
| February 2019 | ¥3,705 | ¥4,295 |
| January 2019 | ¥3,351 | ¥3,885 |
| December 2018 | ¥3,623 | ¥4,200 |
| November 2018 | ¥3,868 | ¥4,485 |
| October 2018 | ¥3,579 | ¥4,150 |
| September 2018 | ¥4,110 | ¥4,765 |
| August 2018 | ¥3,734 | ¥4,380 |
| July 2018 | ¥4,114 | ¥4,825 |
| June 2018 | ¥4,297 | ¥5,040 |
| May 2018 | ¥4,173 | ¥4,895 |
| April 2018 | ¥3,879 | ¥4,550 |
| March 2018 | ¥3,662 | ¥4,295 |
| February 2018 | ¥3,714 | ¥4,405 |
| January 2018 | ¥3,575 | ¥4,240 |
| December 2017 | ¥3,647 | ¥4,325 |
| November 2017 | ¥3,621 | ¥4,295 |
| October 2017 | ¥4,026 | ¥4,775 |
| September 2017 | ¥3,857 | ¥4,575 |
| August 2017 | ¥3,891 | ¥4,620 |
| July 2017 | ¥3,554 | ¥4,220 |
| June 2017 | ¥3,571 | ¥4,240 |
| May 2017 | ¥3,327 | ¥3,950 |
| April 2017 | ¥3,260 | ¥3,870 |
| March 2017 | ¥3,125 | ¥3,710 |
| February 2017 | ¥3,119 | ¥3,750 |
| January 2017 | ¥3,053 | ¥3,670 |
| December 2016 | ¥3,061 | ¥3,680 |
| November 2016 | ¥2,895 | ¥3,480 |
| October 2016 | ¥2,928 | ¥3,520 |
| September 2016 | ¥2,737 | ¥3,290 |
| August 2016 | ¥2,730 | ¥3,330 |
| July 2016 | ¥2,992 | ¥3,650 |
| June 2016 | ¥2,697 | ¥3,290 |
| May 2016 | ¥2,803 | ¥3,420 |
| April 2016 | ¥2,639 | ¥3,220 |
| March 2016 | ¥2,639 | ¥3,220 |
| February 2016 | ¥2,600 | ¥3,220 |
| January 2016 | ¥2,689 | ¥3,330 |
| December 2015 | ¥2,713 | ¥3,360 |
| November 2015 | ¥2,737 | ¥3,390 |
| October 2015 | ¥2,697 | ¥3,340 |
| September 2015 | ¥2,600 | ¥3,220 |
| August 2015 | ¥2,719 | ¥3,420 |
| July 2015 | ¥2,783 | ¥3,500 |
| June 2015 | ¥2,672 | ¥3,360 |
| May 2015 | ¥2,688 | ¥3,380 |
| April 2015 | ¥2,616 | ¥3,290 |
| March 2015 | ¥2,584 | ¥3,250 |
| February 2015 | ¥2,696 | ¥3,440 |
| January 2015 | ¥2,610 | ¥3,330 |
| December 2014 | ¥2,594 | ¥3,310 |
| November 2014 | ¥2,437 | ¥3,110 |
| October 2014 | ¥2,578 | ¥3,290 |
| September 2014 | ¥2,586 | ¥3,300 |
| August 2014 | ¥2,532 | ¥3,280 |
| July 2014 | ¥2,571 | ¥3,330 |
| June 2014 | ¥2,610 | ¥3,380 |
| May 2014 | ¥2,671 | ¥3,460 |
| April 2014 | ¥2,687 | ¥3,480 |
| March 2014 | ¥2,702 | ¥3,500 |
| February 2014 | ¥2,466 | ¥3,240 |
| January 2014 | ¥2,474 | ¥3,250 |
| December 2013 | ¥2,512 | ¥3,300 |
| November 2013 | ¥2,375 | ¥3,120 |
| October 2013 | ¥2,428 | ¥3,190 |
| September 2013 | ¥2,474 | ¥3,250 |
| August 2013 | ¥2,257 | ¥3,010 |
| July 2013 | ¥2,302 | ¥3,070 |
| June 2013 | ¥2,182 | ¥2,910 |
| May 2013 | ¥2,182 | ¥2,910 |
| April 2013 | ¥2,235 | ¥2,980 |
| March 2013 | ¥2,250 | ¥3,000 |
| February 2013 | ¥2,287 | ¥3,100 |
| January 2013 | ¥2,220 | ¥3,010 |
| December 2012 | ¥2,095 | ¥2,840 |
| November 2012 | ¥1,970 | ¥2,670 |
| October 2012 | ¥1,756 | ¥2,380 |
| September 2012 | ¥1,940 | ¥2,630 |
| August 2012 | ¥1,869 | ¥2,580 |
| July 2012 | ¥1,898 | ¥2,620 |
| June 2012 | ¥2,021 | ¥2,790 |
| May 2012 | ¥1,840 | ¥2,540 |
| April 2012 | ¥2,050 | ¥2,830 |
| March 2012 | ¥2,151 | ¥2,970 |
| February 2012 | ¥2,096 | ¥2,940 |
| January 2012 | ¥2,046 | ¥2,870 |
| December 2011 | ¥1,925 | ¥2,700 |
| November 2011 | ¥1,960 | ¥2,750 |
| October 2011 | ¥1,889 | ¥2,650 |
| September 2011 | ¥2,096 | ¥2,940 |
| August 2011 | ¥1,953 | ¥2,790 |
| July 2011 | ¥1,960 | ¥2,800 |
| June 2011 | ¥1,925 | ¥2,750 |
| May 2011 | ¥1,932 | ¥2,760 |
| April 2011 | ¥2,037 | ¥2,910 |
| March 2011 | ¥2,191 | ¥3,130 |
| February 2011 | ¥2,212 | ¥3,210 |
| January 2011 | ¥2,101 | ¥3,050 |
| December 2010 | ¥1,998 | ¥2,900 |
| November 2010 | ¥1,846 | ¥2,680 |
| October 2010 | ¥1,867 | ¥2,710 |
| September 2010 | ¥1,902 | ¥2,760 |
| August 2010 | ¥1,834 | ¥2,710 |
| July 2010 | ¥1,983 | ¥2,930 |
| June 2010 | ¥2,071 | ¥3,060 |
| May 2010 | ¥2,037 | ¥3,010 |
| April 2010 | ¥2,254 | ¥3,330 |
| March 2010 | ¥2,267 | ¥3,350 |
| February 2010 | ¥2,093 | ¥3,140 |
| January 2010 | ¥2,033 | ¥3,050 |
| December 2009 | ¥2,220 | ¥3,330 |
| November 2009 | ¥2,053 | ¥3,080 |
| October 2009 | ¥2,313 | ¥3,470 |
| September 2009 | ¥2,287 | ¥3,430 |
| August 2009 | ¥2,295 | ¥3,490 |
| July 2009 | ¥2,098 | ¥3,190 |
| June 2009 | ¥1,946 | ¥2,960 |
| May 2009 | ¥1,835 | ¥2,790 |
| April 2009 | ¥1,723 | ¥2,620 |
| March 2009 | ¥1,828 | ¥2,780 |
| February 2009 | ¥1,720 | ¥2,660 |
| January 2009 | ¥1,856 | ¥2,870 |
| December 2008 | ¥1,901 | ¥2,940 |
| November 2008 | ¥1,920 | ¥2,970 |
| October 2008 | ¥2,114 | ¥3,270 |
| September 2008 | ¥2,231 | ¥3,450 |
| August 2008 | ¥2,404 | ¥3,770 |
| July 2008 | ¥2,372 | ¥3,720 |
| June 2008 | ¥2,416 | ¥3,790 |
| May 2008 | ¥2,404 | ¥3,770 |
| April 2008 | ¥2,359 | ¥3,700 |
| March 2008 | ¥2,244 | ¥3,520 |
| February 2008 | ¥2,421 | ¥3,850 |
| January 2008 | ¥2,352 | ¥3,740 |
| December 2007 | ¥2,604 | ¥4,140 |
| November 2007 | ¥2,585 | ¥4,110 |
| October 2007 | ¥2,673 | ¥4,250 |
| September 2007 | ¥2,761 | ¥4,390 |
| August 2007 | ¥2,765 | ¥4,450 |
| July 2007 | ¥2,908 | ¥4,680 |
| June 2007 | ¥2,901 | ¥4,670 |
| May 2007 | ¥2,945 | ¥4,740 |
| April 2007 | ¥2,883 | ¥4,640 |
| March 2007 | ¥2,858 | ¥4,600 |
| February 2007 | ¥2,907 | ¥4,730 |
| January 2007 | ¥2,778 | ¥4,520 |
| December 2006 | ¥2,778 | ¥4,520 |
| November 2006 | ¥2,600 | ¥4,230 |
| October 2006 | ¥2,717 | ¥4,420 |
| September 2006 | ¥2,797 | ¥4,550 |
| August 2006 | ¥2,845 | ¥4,670 |
| July 2006 | ¥2,637 | ¥4,330 |
| June 2006 | ¥2,723 | ¥4,470 |
| May 2006 | ¥2,759 | ¥4,530 |
| April 2006 | ¥2,948 | ¥4,840 |
| March 2006 | ¥3,094 | ¥5,080 |
| February 2006 | ¥3,064 | ¥5,070 |
| January 2006 | ¥3,185 | ¥5,270 |
| December 2005 | ¥2,835 | ¥4,690 |
| November 2005 | ¥2,436 | ¥4,030 |
| October 2005 | ¥2,291 | ¥3,790 |
| September 2005 | ¥2,357 | ¥3,900 |
| August 2005 | ¥2,201 | ¥3,680 |
| July 2005 | ¥2,153 | ¥3,600 |
| June 2005 | ¥2,171 | ¥3,630 |
| May 2005 | ¥2,136 | ¥3,570 |
| April 2005 | ¥2,153 | ¥3,600 |
| March 2005 | ¥2,183 | ¥3,650 |
| February 2005 | ¥2,187 | ¥3,690 |
| January 2005 | ¥2,074 | ¥3,500 |
| December 2004 | ¥2,039 | ¥3,440 |
| November 2004 | ¥2,003 | ¥3,380 |
| October 2004 | ¥2,003 | ¥3,380 |
| September 2004 | ¥2,027 | ¥3,420 |
| August 2004 | ¥2,065 | ¥3,520 |
| July 2004 | ¥2,106 | ¥3,590 |
| June 2004 | ¥2,130 | ¥3,630 |
| May 2004 | ¥2,089 | ¥3,560 |
| April 2004 | ¥2,206 | ¥3,760 |
| March 2004 | ¥2,194 | ¥3,740 |
| February 2004 | ¥2,162 | ¥3,720 |
| January 2004 | ¥2,191 | ¥3,770 |
| December 2003 | ¥2,214 | ¥3,810 |
| November 2003 | ¥2,179 | ¥3,750 |
| October 2003 | ¥2,156 | ¥3,710 |
| September 2003 | ¥2,261 | ¥3,890 |
| August 2003 | ¥2,028 | ¥3,520 |
| July 2003 | ¥1,999 | ¥3,470 |
| June 2003 | ¥2,022 | ¥3,510 |
| May 2003 | ¥1,976 | ¥3,430 |
| April 2003 | ¥1,953 | ¥3,390 |
| March 2003 | ¥1,873 | ¥3,250 |
| February 2003 | ¥1,882 | ¥3,300 |
| January 2003 | ¥1,768 | ¥3,100 |
| December 2002 | ¥1,853 | ¥3,250 |
| November 2002 | ¥2,047 | ¥3,590 |
| October 2002 | ¥2,030 | ¥3,560 |
| September 2002 | ¥2,138 | ¥3,750 |
| August 2002 | ¥2,000 | ¥3,540 |
| July 2002 | ¥2,085 | ¥3,690 |
| June 2002 | ¥1,932 | ¥3,420 |
| May 2002 | ¥2,090 | ¥3,700 |
| April 2002 | ¥2,158 | ¥3,820 |
| March 2002 | ¥2,164 | ¥3,830 |
| February 2002 | ¥2,283 | ¥4,080 |
| January 2002 | ¥1,914 | ¥3,420 |
| December 2001 | ¥2,099 | ¥3,750 |
| November 2001 | ¥2,037 | ¥3,640 |
| October 2001 | ¥2,323 | ¥4,150 |
| September 2001 | ¥2,250 | ¥4,020 |
| August 2001 | ¥2,319 | ¥4,180 |
| July 2001 | ¥2,375 | ¥4,280 |
| June 2001 | ¥2,280 | ¥4,110 |
| May 2001 | ¥2,208 | ¥3,980 |
| April 2001 | ¥2,097 | ¥3,780 |
| March 2001 | ¥1,942 | ¥3,500 |
| February 2001 | ¥2,133 | ¥3,850 |
| January 2001 | ¥1,901 | ¥3,430 |
8032.T
Price: ¥6,020
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 14.99%
Payout Ratio Range:
Dividend Per Share: 130.00 JPY
Earnings Per Share: 867.26 JPY
P/E Ratio: 5.36
Exchange: JPX
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 65.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 2.96%
DGR5: 21.78%
DGR10: 6.39%
DGR20: 5.09%