MARUFUJI SHEET PILING CO - Price History
Monthly price history for 8046.T (MARUFUJI SHEET PILING CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,911 | ¥2,911 |
| April 2024 | ¥2,861 | ¥2,861 |
| March 2024 | ¥2,980 | ¥2,980 |
| February 2024 | ¥3,056 | ¥3,150 |
| January 2024 | ¥2,844 | ¥2,931 |
| December 2023 | ¥2,534 | ¥2,612 |
| November 2023 | ¥2,422 | ¥2,496 |
| October 2023 | ¥2,330 | ¥2,401 |
| September 2023 | ¥2,302 | ¥2,373 |
| August 2023 | ¥2,286 | ¥2,356 |
| July 2023 | ¥2,303 | ¥2,374 |
| June 2023 | ¥2,198 | ¥2,265 |
| May 2023 | ¥2,139 | ¥2,205 |
| April 2023 | ¥2,072 | ¥2,136 |
| March 2023 | ¥2,004 | ¥2,065 |
| February 2023 | ¥1,884 | ¥2,030 |
| January 2023 | ¥1,817 | ¥1,958 |
| December 2022 | ¥1,814 | ¥1,955 |
| November 2022 | ¥1,790 | ¥1,929 |
| October 2022 | ¥1,783 | ¥1,921 |
| September 2022 | ¥1,786 | ¥1,925 |
| August 2022 | ¥1,812 | ¥1,953 |
| July 2022 | ¥1,799 | ¥1,939 |
| June 2022 | ¥1,779 | ¥1,917 |
| May 2022 | ¥1,782 | ¥1,920 |
| April 2022 | ¥1,774 | ¥1,912 |
| March 2022 | ¥1,798 | ¥1,937 |
| February 2022 | ¥1,773 | ¥1,990 |
| January 2022 | ¥1,759 | ¥1,974 |
| December 2021 | ¥1,780 | ¥1,998 |
| November 2021 | ¥1,783 | ¥2,001 |
| October 2021 | ¥1,788 | ¥2,007 |
| September 2021 | ¥1,826 | ¥2,049 |
| August 2021 | ¥1,832 | ¥2,056 |
| July 2021 | ¥1,860 | ¥2,087 |
| June 2021 | ¥1,876 | ¥2,106 |
| May 2021 | ¥1,851 | ¥2,077 |
| April 2021 | ¥1,896 | ¥2,128 |
| March 2021 | ¥1,894 | ¥2,126 |
| February 2021 | ¥1,761 | ¥2,050 |
| January 2021 | ¥1,707 | ¥1,987 |
| December 2020 | ¥1,681 | ¥1,957 |
| November 2020 | ¥1,685 | ¥1,961 |
| October 2020 | ¥1,638 | ¥1,907 |
| September 2020 | ¥1,712 | ¥1,993 |
| August 2020 | ¥1,654 | ¥1,925 |
| July 2020 | ¥1,662 | ¥1,935 |
| June 2020 | ¥1,750 | ¥2,037 |
| May 2020 | ¥1,669 | ¥1,943 |
| April 2020 | ¥1,632 | ¥1,900 |
| March 2020 | ¥1,478 | ¥1,720 |
| February 2020 | ¥1,679 | ¥2,056 |
| January 2020 | ¥1,837 | ¥2,249 |
| December 2019 | ¥1,838 | ¥2,250 |
| November 2019 | ¥1,778 | ¥2,177 |
| October 2019 | ¥1,813 | ¥2,220 |
| September 2019 | ¥1,694 | ¥2,074 |
| August 2019 | ¥1,678 | ¥2,055 |
| July 2019 | ¥1,813 | ¥2,220 |
| June 2019 | ¥1,807 | ¥2,212 |
| May 2019 | ¥1,829 | ¥2,239 |
| April 2019 | ¥1,903 | ¥2,330 |
| March 2019 | ¥1,877 | ¥2,298 |
| February 2019 | ¥1,841 | ¥2,345 |
| January 2019 | ¥1,762 | ¥2,245 |
| December 2018 | ¥1,676 | ¥2,135 |
| November 2018 | ¥1,900 | ¥2,421 |
| October 2018 | ¥1,958 | ¥2,494 |
| September 2018 | ¥2,060 | ¥2,625 |
| August 2018 | ¥2,072 | ¥2,640 |
| July 2018 | ¥2,119 | ¥2,700 |
| June 2018 | ¥2,064 | ¥2,629 |
| May 2018 | ¥2,097 | ¥2,672 |
| April 2018 | ¥2,283 | ¥2,908 |
| March 2018 | ¥2,324 | ¥2,961 |
| February 2018 | ¥2,350 | ¥3,075 |
| January 2018 | ¥2,690 | ¥3,520 |
| December 2017 | ¥2,488 | ¥3,255 |
| November 2017 | ¥2,472 | ¥3,235 |
| October 2017 | ¥2,660 | ¥3,480 |
| September 2017 | ¥2,591 | ¥3,390 |
| August 2017 | ¥2,606 | ¥3,410 |
| July 2017 | ¥2,193 | ¥2,870 |
| June 2017 | ¥2,041 | ¥2,670 |
| May 2017 | ¥1,972 | ¥2,580 |
| April 2017 | ¥1,979 | ¥2,590 |
| March 2017 | ¥2,064 | ¥2,700 |
| February 2017 | ¥2,064 | ¥2,780 |
| January 2017 | ¥1,990 | ¥2,680 |
| December 2016 | ¥1,894 | ¥2,550 |
| November 2016 | ¥1,782 | ¥2,400 |
| October 2016 | ¥1,738 | ¥2,340 |
| September 2016 | ¥1,641 | ¥2,210 |
| August 2016 | ¥1,634 | ¥2,200 |
| July 2016 | ¥1,745 | ¥2,350 |
| June 2016 | ¥1,626 | ¥2,190 |
| May 2016 | ¥1,723 | ¥2,320 |
| April 2016 | ¥1,715 | ¥2,310 |
| March 2016 | ¥1,738 | ¥2,340 |
| February 2016 | ¥1,738 | ¥2,350 |
| January 2016 | ¥1,812 | ¥2,450 |
| December 2015 | ¥2,056 | ¥2,780 |
| November 2015 | ¥2,130 | ¥2,880 |
| October 2015 | ¥2,115 | ¥2,860 |
| September 2015 | ¥2,100 | ¥2,840 |
| August 2015 | ¥2,256 | ¥3,050 |
| July 2015 | ¥2,403 | ¥3,250 |
| June 2015 | ¥2,537 | ¥3,430 |
| May 2015 | ¥2,485 | ¥3,360 |
| April 2015 | ¥2,559 | ¥3,460 |
| March 2015 | ¥2,559 | ¥3,460 |
| February 2015 | ¥2,639 | ¥3,650 |
| January 2015 | ¥2,624 | ¥3,630 |
| December 2014 | ¥2,841 | ¥3,930 |
| November 2014 | ¥2,870 | ¥3,970 |
| October 2014 | ¥2,870 | ¥3,970 |
| September 2014 | ¥2,906 | ¥4,020 |
| August 2014 | ¥3,058 | ¥4,230 |
| July 2014 | ¥3,181 | ¥4,400 |
| June 2014 | ¥2,783 | ¥3,850 |
| May 2014 | ¥2,371 | ¥3,280 |
| April 2014 | ¥2,523 | ¥3,490 |
| March 2014 | ¥2,675 | ¥3,700 |
| February 2014 | ¥2,624 | ¥3,710 |
| January 2014 | ¥2,688 | ¥3,800 |
| December 2013 | ¥1,959 | ¥2,770 |
| November 2013 | ¥1,839 | ¥2,600 |
| October 2013 | ¥1,860 | ¥2,630 |
| September 2013 | ¥1,712 | ¥2,420 |
| August 2013 | ¥1,464 | ¥2,070 |
| July 2013 | ¥1,492 | ¥2,110 |
| June 2013 | ¥1,443 | ¥2,040 |
| May 2013 | ¥1,613 | ¥2,280 |
| April 2013 | ¥1,697 | ¥2,400 |
| March 2013 | ¥1,669 | ¥2,360 |
| February 2013 | ¥1,677 | ¥2,380 |
| January 2013 | ¥1,670 | ¥2,370 |
| December 2012 | ¥1,606 | ¥2,280 |
| November 2012 | ¥1,254 | ¥1,780 |
| October 2012 | ¥1,261 | ¥1,790 |
| September 2012 | ¥1,247 | ¥1,770 |
| August 2012 | ¥1,317 | ¥1,870 |
| July 2012 | ¥1,388 | ¥1,970 |
| June 2012 | ¥1,444 | ¥2,050 |
| May 2012 | ¥1,388 | ¥1,970 |
| April 2012 | ¥1,578 | ¥2,240 |
| March 2012 | ¥1,733 | ¥2,460 |
| February 2012 | ¥1,685 | ¥2,470 |
| January 2012 | ¥1,446 | ¥2,120 |
| December 2011 | ¥1,153 | ¥1,690 |
| November 2011 | ¥1,105 | ¥1,620 |
| October 2011 | ¥1,187 | ¥1,740 |
| September 2011 | ¥1,030 | ¥1,510 |
| August 2011 | ¥1,085 | ¥1,590 |
| July 2011 | ¥1,180 | ¥1,730 |
| June 2011 | ¥1,200 | ¥1,760 |
| May 2011 | ¥1,180 | ¥1,730 |
| April 2011 | ¥1,310 | ¥1,920 |
| March 2011 | ¥1,357 | ¥1,990 |
| February 2011 | ¥1,001 | ¥1,530 |
| January 2011 | ¥955 | ¥1,460 |
| December 2010 | ¥916 | ¥1,400 |
| November 2010 | ¥883 | ¥1,350 |
| October 2010 | ¥883 | ¥1,350 |
| September 2010 | ¥949 | ¥1,450 |
| August 2010 | ¥949 | ¥1,450 |
| July 2010 | ¥955 | ¥1,460 |
| June 2010 | ¥942 | ¥1,440 |
| May 2010 | ¥981 | ¥1,500 |
| April 2010 | ¥1,027 | ¥1,570 |
| March 2010 | ¥1,021 | ¥1,560 |
| February 2010 | ¥1,021 | ¥1,560 |
| January 2010 | ¥1,034 | ¥1,580 |
| December 2009 | ¥988 | ¥1,510 |
| November 2009 | ¥929 | ¥1,420 |
| October 2009 | ¥968 | ¥1,480 |
| September 2009 | ¥1,014 | ¥1,550 |
| August 2009 | ¥1,099 | ¥1,680 |
| July 2009 | ¥1,060 | ¥1,620 |
| June 2009 | ¥1,132 | ¥1,730 |
| May 2009 | ¥1,001 | ¥1,530 |
| April 2009 | ¥929 | ¥1,420 |
| March 2009 | ¥864 | ¥1,320 |
| February 2009 | ¥949 | ¥1,450 |
| January 2009 | ¥883 | ¥1,350 |
| December 2008 | ¥831 | ¥1,270 |
| November 2008 | ¥981 | ¥1,500 |
| October 2008 | ¥1,295 | ¥1,980 |
| September 2008 | ¥1,282 | ¥1,960 |
| August 2008 | ¥1,465 | ¥2,240 |
| July 2008 | ¥1,518 | ¥2,320 |
| June 2008 | ¥1,590 | ¥2,430 |
| May 2008 | ¥1,570 | ¥2,400 |
| April 2008 | ¥1,505 | ¥2,300 |
| March 2008 | ¥1,400 | ¥2,140 |
| February 2008 | ¥1,577 | ¥2,410 |
| January 2008 | ¥1,439 | ¥2,200 |
| December 2007 | ¥1,498 | ¥2,290 |
| November 2007 | ¥1,668 | ¥2,550 |
| October 2007 | ¥1,878 | ¥2,870 |
| September 2007 | ¥1,963 | ¥3,000 |
| August 2007 | ¥1,950 | ¥2,980 |
| July 2007 | ¥1,963 | ¥3,000 |
| June 2007 | ¥1,923 | ¥2,940 |
| May 2007 | ¥1,878 | ¥2,870 |
| April 2007 | ¥1,806 | ¥2,760 |
| March 2007 | ¥1,838 | ¥2,810 |
| February 2007 | ¥2,007 | ¥3,150 |
| January 2007 | ¥1,969 | ¥3,090 |
| December 2006 | ¥1,816 | ¥2,850 |
| November 2006 | ¥1,784 | ¥2,800 |
| October 2006 | ¥1,855 | ¥2,910 |
| September 2006 | ¥1,918 | ¥3,010 |
| August 2006 | ¥1,918 | ¥3,010 |
| July 2006 | ¥1,784 | ¥2,800 |
| June 2006 | ¥1,899 | ¥2,980 |
| May 2006 | ¥1,982 | ¥3,110 |
| April 2006 | ¥2,071 | ¥3,250 |
| March 2006 | ¥2,231 | ¥3,500 |
| February 2006 | ¥2,320 | ¥3,640 |
| January 2006 | ¥2,383 | ¥3,740 |
| December 2005 | ¥2,173 | ¥3,410 |
| November 2005 | ¥2,097 | ¥3,290 |
| October 2005 | ¥2,014 | ¥3,160 |
| September 2005 | ¥2,020 | ¥3,170 |
| August 2005 | ¥1,906 | ¥2,990 |
| July 2005 | ¥1,823 | ¥2,860 |
| June 2005 | ¥1,906 | ¥2,990 |
| May 2005 | ¥1,848 | ¥2,900 |
| April 2005 | ¥1,906 | ¥2,990 |
| March 2005 | ¥1,880 | ¥2,950 |
| February 2005 | ¥1,890 | ¥3,040 |
| January 2005 | ¥1,734 | ¥2,790 |
| December 2004 | ¥1,517 | ¥2,440 |
| November 2004 | ¥1,517 | ¥2,440 |
| October 2004 | ¥1,523 | ¥2,450 |
| September 2004 | ¥1,393 | ¥2,240 |
| August 2004 | ¥1,368 | ¥2,200 |
| July 2004 | ¥1,411 | ¥2,270 |
| June 2004 | ¥1,355 | ¥2,180 |
| May 2004 | ¥1,380 | ¥2,220 |
| April 2004 | ¥1,386 | ¥2,230 |
| March 2004 | ¥1,274 | ¥2,050 |
| February 2004 | ¥1,088 | ¥1,810 |
| January 2004 | ¥1,040 | ¥1,730 |
| December 2003 | ¥998 | ¥1,660 |
| November 2003 | ¥949 | ¥1,580 |
| October 2003 | ¥1,094 | ¥1,820 |
| September 2003 | ¥1,064 | ¥1,770 |
| August 2003 | ¥992 | ¥1,650 |
| July 2003 | ¥919 | ¥1,530 |
| June 2003 | ¥943 | ¥1,570 |
| May 2003 | ¥841 | ¥1,400 |
| April 2003 | ¥793 | ¥1,320 |
| March 2003 | ¥751 | ¥1,250 |
| February 2003 | ¥806 | ¥1,400 |
| January 2003 | ¥748 | ¥1,300 |
| December 2002 | ¥742 | ¥1,290 |
| November 2002 | ¥748 | ¥1,300 |
| October 2002 | ¥719 | ¥1,250 |
| September 2002 | ¥742 | ¥1,290 |
| August 2002 | ¥765 | ¥1,330 |
| July 2002 | ¥748 | ¥1,300 |
| June 2002 | ¥731 | ¥1,270 |
| May 2002 | ¥748 | ¥1,300 |
| April 2002 | ¥696 | ¥1,210 |
| March 2002 | ¥719 | ¥1,250 |
| February 2002 | ¥695 | ¥1,260 |
| January 2002 | ¥662 | ¥1,200 |
| December 2001 | ¥679 | ¥1,230 |
| November 2001 | ¥706 | ¥1,280 |
| October 2001 | ¥706 | ¥1,280 |
| September 2001 | ¥728 | ¥1,320 |
| August 2001 | ¥761 | ¥1,380 |
| July 2001 | ¥745 | ¥1,350 |
| June 2001 | ¥806 | ¥1,460 |
| May 2001 | ¥811 | ¥1,470 |
| April 2001 | ¥872 | ¥1,580 |
| March 2001 | ¥734 | ¥1,330 |
| February 2001 | ¥725 | ¥1,370 |
| January 2001 | ¥661 | ¥1,250 |
8046.T
Price: ¥2,891
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.11%
Payout Ratio: 24.46%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 367.94 JPY
P/E Ratio: 8.66
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 10.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 0.46%
DGR5: 2.78%
DGR10: 30.00%
DGR20: 30.00%