NICHIMO CO LTD - Price History
Monthly price history for 8091.T (NICHIMO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,071 | ¥2,071 |
| April 2024 | ¥2,082 | ¥2,082 |
| March 2024 | ¥2,416 | ¥2,416 |
| February 2024 | ¥2,103 | ¥2,143 |
| January 2024 | ¥2,227 | ¥2,270 |
| December 2023 | ¥1,980 | ¥2,018 |
| November 2023 | ¥2,009 | ¥2,048 |
| October 2023 | ¥1,923 | ¥1,960 |
| September 2023 | ¥1,970 | ¥2,008 |
| August 2023 | ¥1,889 | ¥1,968 |
| July 2023 | ¥1,957 | ¥2,038 |
| June 2023 | ¥1,911 | ¥1,990 |
| May 2023 | ¥1,681 | ¥1,750 |
| April 2023 | ¥1,510 | ¥1,572 |
| March 2023 | ¥1,520 | ¥1,582 |
| February 2023 | ¥1,494 | ¥1,602 |
| January 2023 | ¥1,457 | ¥1,562 |
| December 2022 | ¥1,351 | ¥1,450 |
| November 2022 | ¥1,235 | ¥1,324 |
| October 2022 | ¥1,126 | ¥1,208 |
| September 2022 | ¥1,248 | ¥1,339 |
| August 2022 | ¥1,169 | ¥1,288 |
| July 2022 | ¥1,090 | ¥1,200 |
| June 2022 | ¥1,061 | ¥1,169 |
| May 2022 | ¥1,114 | ¥1,228 |
| April 2022 | ¥1,187 | ¥1,307 |
| March 2022 | ¥1,312 | ¥1,445 |
| February 2022 | ¥1,235 | ¥1,390 |
| January 2022 | ¥1,142 | ¥1,285 |
| December 2021 | ¥1,077 | ¥1,212 |
| November 2021 | ¥902 | ¥1,014 |
| October 2021 | ¥849 | ¥955 |
| September 2021 | ¥905 | ¥1,018 |
| August 2021 | ¥874 | ¥1,002 |
| July 2021 | ¥899 | ¥1,031 |
| June 2021 | ¥895 | ¥1,026 |
| May 2021 | ¥901 | ¥1,034 |
| April 2021 | ¥850 | ¥975 |
| March 2021 | ¥926 | ¥1,062 |
| February 2021 | ¥822 | ¥964 |
| January 2021 | ¥793 | ¥930 |
| December 2020 | ¥814 | ¥956 |
| November 2020 | ¥842 | ¥988 |
| October 2020 | ¥769 | ¥902 |
| September 2020 | ¥860 | ¥1,010 |
| August 2020 | ¥805 | ¥944 |
| July 2020 | ¥782 | ¥918 |
| June 2020 | ¥812 | ¥953 |
| May 2020 | ¥774 | ¥908 |
| April 2020 | ¥738 | ¥866 |
| March 2020 | ¥694 | ¥814 |
| February 2020 | ¥742 | ¥896 |
| January 2020 | ¥807 | ¥974 |
| December 2019 | ¥839 | ¥1,014 |
| November 2019 | ¥821 | ¥992 |
| October 2019 | ¥783 | ¥946 |
| September 2019 | ¥765 | ¥924 |
| August 2019 | ¥665 | ¥826 |
| July 2019 | ¥705 | ¥876 |
| June 2019 | ¥692 | ¥860 |
| May 2019 | ¥694 | ¥862 |
| April 2019 | ¥682 | ¥847 |
| March 2019 | ¥670 | ¥832 |
| February 2019 | ¥659 | ¥842 |
| January 2019 | ¥696 | ¥891 |
| December 2018 | ¥641 | ¥820 |
| November 2018 | ¥721 | ¥922 |
| October 2018 | ¥607 | ¥776 |
| September 2018 | ¥664 | ¥849 |
| August 2018 | ¥652 | ¥834 |
| July 2018 | ¥671 | ¥859 |
| June 2018 | ¥659 | ¥844 |
| May 2018 | ¥658 | ¥842 |
| April 2018 | ¥709 | ¥908 |
| March 2018 | ¥696 | ¥890 |
| February 2018 | ¥693 | ¥912 |
| January 2018 | ¥745 | ¥980 |
| December 2017 | ¥737 | ¥970 |
| November 2017 | ¥734 | ¥966 |
| October 2017 | ¥775 | ¥1,020 |
| September 2017 | ¥766 | ¥1,008 |
| August 2017 | ¥787 | ¥1,035 |
| July 2017 | ¥692 | ¥910 |
| June 2017 | ¥673 | ¥885 |
| May 2017 | ¥658 | ¥865 |
| April 2017 | ¥669 | ¥880 |
| March 2017 | ¥688 | ¥905 |
| February 2017 | ¥710 | ¥960 |
| January 2017 | ¥651 | ¥880 |
| December 2016 | ¥640 | ¥865 |
| November 2016 | ¥640 | ¥865 |
| October 2016 | ¥599 | ¥810 |
| September 2016 | ¥559 | ¥755 |
| August 2016 | ¥570 | ¥770 |
| July 2016 | ¥625 | ¥845 |
| June 2016 | ¥584 | ¥790 |
| May 2016 | ¥625 | ¥845 |
| April 2016 | ¥666 | ¥900 |
| March 2016 | ¥651 | ¥880 |
| February 2016 | ¥615 | ¥855 |
| January 2016 | ¥619 | ¥860 |
| December 2015 | ¥709 | ¥985 |
| November 2015 | ¥716 | ¥995 |
| October 2015 | ¥928 | ¥1,290 |
| September 2015 | ¥803 | ¥1,115 |
| August 2015 | ¥853 | ¥1,185 |
| July 2015 | ¥698 | ¥970 |
| June 2015 | ¥709 | ¥985 |
| May 2015 | ¥723 | ¥1,005 |
| April 2015 | ¥705 | ¥980 |
| March 2015 | ¥723 | ¥1,005 |
| February 2015 | ¥745 | ¥1,060 |
| January 2015 | ¥706 | ¥1,005 |
| December 2014 | ¥692 | ¥985 |
| November 2014 | ¥685 | ¥975 |
| October 2014 | ¥653 | ¥930 |
| September 2014 | ¥657 | ¥935 |
| August 2014 | ¥632 | ¥900 |
| July 2014 | ¥632 | ¥900 |
| June 2014 | ¥622 | ¥885 |
| May 2014 | ¥583 | ¥830 |
| April 2014 | ¥639 | ¥910 |
| March 2014 | ¥661 | ¥940 |
| February 2014 | ¥622 | ¥910 |
| January 2014 | ¥660 | ¥965 |
| December 2013 | ¥684 | ¥1,000 |
| November 2013 | ¥663 | ¥970 |
| October 2013 | ¥684 | ¥1,000 |
| September 2013 | ¥653 | ¥955 |
| August 2013 | ¥598 | ¥875 |
| July 2013 | ¥598 | ¥875 |
| June 2013 | ¥626 | ¥915 |
| May 2013 | ¥640 | ¥935 |
| April 2013 | ¥718 | ¥1,050 |
| March 2013 | ¥677 | ¥990 |
| February 2013 | ¥671 | ¥1,005 |
| January 2013 | ¥688 | ¥1,030 |
| December 2012 | ¥651 | ¥975 |
| November 2012 | ¥611 | ¥915 |
| October 2012 | ¥548 | ¥820 |
| September 2012 | ¥534 | ¥800 |
| August 2012 | ¥521 | ¥780 |
| July 2012 | ¥534 | ¥800 |
| June 2012 | ¥585 | ¥875 |
| May 2012 | ¥544 | ¥815 |
| April 2012 | ¥902 | ¥1,350 |
| March 2012 | ¥715 | ¥1,070 |
| February 2012 | ¥705 | ¥1,080 |
| January 2012 | ¥597 | ¥915 |
| December 2011 | ¥529 | ¥810 |
| November 2011 | ¥490 | ¥750 |
| October 2011 | ¥454 | ¥695 |
| September 2011 | ¥444 | ¥680 |
| August 2011 | ¥460 | ¥705 |
| July 2011 | ¥470 | ¥720 |
| June 2011 | ¥470 | ¥720 |
| May 2011 | ¥450 | ¥690 |
| April 2011 | ¥535 | ¥820 |
| March 2011 | ¥555 | ¥850 |
| February 2011 | ¥672 | ¥1,030 |
| January 2011 | ¥601 | ¥920 |
| December 2010 | ¥532 | ¥815 |
| November 2010 | ¥477 | ¥730 |
| October 2010 | ¥411 | ¥630 |
| September 2010 | ¥457 | ¥700 |
| August 2010 | ¥431 | ¥660 |
| July 2010 | ¥454 | ¥695 |
| June 2010 | ¥450 | ¥690 |
| May 2010 | ¥506 | ¥775 |
| April 2010 | ¥529 | ¥810 |
| March 2010 | ¥490 | ¥750 |
| February 2010 | ¥447 | ¥685 |
| January 2010 | ¥441 | ¥675 |
| December 2009 | ¥483 | ¥740 |
| November 2009 | ¥437 | ¥670 |
| October 2009 | ¥496 | ¥760 |
| September 2009 | ¥532 | ¥815 |
| August 2009 | ¥571 | ¥875 |
| July 2009 | ¥548 | ¥840 |
| June 2009 | ¥571 | ¥875 |
| May 2009 | ¥539 | ¥825 |
| April 2009 | ¥535 | ¥820 |
| March 2009 | ¥398 | ¥610 |
| February 2009 | ¥385 | ¥590 |
| January 2009 | ¥415 | ¥635 |
| December 2008 | ¥418 | ¥640 |
| November 2008 | ¥375 | ¥575 |
| October 2008 | ¥408 | ¥625 |
| September 2008 | ¥447 | ¥685 |
| August 2008 | ¥568 | ¥870 |
| July 2008 | ¥630 | ¥965 |
| June 2008 | ¥587 | ¥900 |
| May 2008 | ¥646 | ¥990 |
| April 2008 | ¥620 | ¥950 |
| March 2008 | ¥512 | ¥785 |
| February 2008 | ¥509 | ¥780 |
| January 2008 | ¥493 | ¥755 |
| December 2007 | ¥548 | ¥840 |
| November 2007 | ¥578 | ¥885 |
| October 2007 | ¥659 | ¥1,010 |
| September 2007 | ¥653 | ¥1,000 |
| August 2007 | ¥672 | ¥1,030 |
| July 2007 | ¥770 | ¥1,180 |
| June 2007 | ¥754 | ¥1,155 |
| May 2007 | ¥728 | ¥1,115 |
| April 2007 | ¥744 | ¥1,140 |
| March 2007 | ¥741 | ¥1,135 |
| February 2007 | ¥776 | ¥1,215 |
| January 2007 | ¥780 | ¥1,220 |
| December 2006 | ¥748 | ¥1,170 |
| November 2006 | ¥783 | ¥1,225 |
| October 2006 | ¥872 | ¥1,365 |
| September 2006 | ¥818 | ¥1,280 |
| August 2006 | ¥837 | ¥1,310 |
| July 2006 | ¥783 | ¥1,225 |
| June 2006 | ¥837 | ¥1,310 |
| May 2006 | ¥837 | ¥1,310 |
| April 2006 | ¥927 | ¥1,450 |
| March 2006 | ¥968 | ¥1,515 |
| February 2006 | ¥971 | ¥1,520 |
| January 2006 | ¥1,045 | ¥1,635 |
| December 2005 | ¥1,016 | ¥1,590 |
| November 2005 | ¥1,010 | ¥1,580 |
| October 2005 | ¥1,000 | ¥1,565 |
| September 2005 | ¥1,019 | ¥1,595 |
| August 2005 | ¥984 | ¥1,540 |
| July 2005 | ¥968 | ¥1,515 |
| June 2005 | ¥936 | ¥1,465 |
| May 2005 | ¥927 | ¥1,450 |
| April 2005 | ¥1,022 | ¥1,600 |
| March 2005 | ¥1,048 | ¥1,640 |
| February 2005 | ¥1,083 | ¥1,720 |
| January 2005 | ¥922 | ¥1,465 |
| December 2004 | ¥866 | ¥1,375 |
| November 2004 | ¥995 | ¥1,580 |
| October 2004 | ¥1,020 | ¥1,620 |
| September 2004 | ¥1,140 | ¥1,810 |
| August 2004 | ¥664 | ¥1,055 |
| July 2004 | ¥683 | ¥1,085 |
| June 2004 | ¥699 | ¥1,110 |
| May 2004 | ¥696 | ¥1,105 |
| April 2004 | ¥768 | ¥1,220 |
| March 2004 | ¥759 | ¥1,205 |
| February 2004 | ¥679 | ¥1,100 |
| January 2004 | ¥654 | ¥1,060 |
| December 2003 | ¥629 | ¥1,020 |
| November 2003 | ¥565 | ¥915 |
| October 2003 | ¥768 | ¥1,245 |
| September 2003 | ¥811 | ¥1,315 |
| August 2003 | ¥839 | ¥1,360 |
| July 2003 | ¥910 | ¥1,475 |
| June 2003 | ¥922 | ¥1,495 |
| May 2003 | ¥956 | ¥1,550 |
| April 2003 | ¥669 | ¥1,085 |
| March 2003 | ¥858 | ¥1,390 |
| February 2003 | ¥888 | ¥1,465 |
| January 2003 | ¥667 | ¥1,100 |
| December 2002 | ¥546 | ¥900 |
| November 2002 | ¥573 | ¥945 |
| October 2002 | ¥382 | ¥630 |
| September 2002 | ¥433 | ¥715 |
| August 2002 | ¥430 | ¥710 |
| July 2002 | ¥424 | ¥700 |
| June 2002 | ¥433 | ¥715 |
| May 2002 | ¥464 | ¥765 |
| April 2002 | ¥427 | ¥705 |
| March 2002 | ¥449 | ¥740 |
| February 2002 | ¥500 | ¥850 |
| January 2002 | ¥388 | ¥660 |
| December 2001 | ¥394 | ¥670 |
| November 2001 | ¥441 | ¥750 |
| October 2001 | ¥544 | ¥925 |
| September 2001 | ¥470 | ¥800 |
| August 2001 | ¥582 | ¥990 |
| July 2001 | ¥567 | ¥965 |
| June 2001 | ¥526 | ¥895 |
| May 2001 | ¥488 | ¥830 |
| April 2001 | ¥455 | ¥775 |
| March 2001 | ¥406 | ¥690 |
| February 2001 | ¥363 | ¥640 |
| January 2001 | ¥335 | ¥590 |
8091.T
Price: ¥2,071
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.35%
Payout Ratio: 33.66%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 267.27 JPY
P/E Ratio: 6.85
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 16.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.00%