NARASAKI SANGYO CO - Price History
Monthly price history for 8085.T (NARASAKI SANGYO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,145 | ¥3,145 |
| April 2024 | ¥3,115 | ¥3,115 |
| March 2024 | ¥3,005 | ¥3,005 |
| February 2024 | ¥3,131 | ¥3,210 |
| January 2024 | ¥3,121 | ¥3,200 |
| December 2023 | ¥2,822 | ¥2,893 |
| November 2023 | ¥2,682 | ¥2,750 |
| October 2023 | ¥2,307 | ¥2,365 |
| September 2023 | ¥2,529 | ¥2,593 |
| August 2023 | ¥2,320 | ¥2,379 |
| July 2023 | ¥2,311 | ¥2,369 |
| June 2023 | ¥2,277 | ¥2,335 |
| May 2023 | ¥2,087 | ¥2,140 |
| April 2023 | ¥1,790 | ¥1,835 |
| March 2023 | ¥1,812 | ¥1,858 |
| February 2023 | ¥1,814 | ¥1,940 |
| January 2023 | ¥1,913 | ¥2,045 |
| December 2022 | ¥1,641 | ¥1,755 |
| November 2022 | ¥1,667 | ¥1,782 |
| October 2022 | ¥1,582 | ¥1,692 |
| September 2022 | ¥1,589 | ¥1,699 |
| August 2022 | ¥1,667 | ¥1,782 |
| July 2022 | ¥1,656 | ¥1,771 |
| June 2022 | ¥1,659 | ¥1,774 |
| May 2022 | ¥1,564 | ¥1,672 |
| April 2022 | ¥1,635 | ¥1,748 |
| March 2022 | ¥1,940 | ¥2,074 |
| February 2022 | ¥1,894 | ¥2,030 |
| January 2022 | ¥1,945 | ¥2,085 |
| December 2021 | ¥2,021 | ¥2,166 |
| November 2021 | ¥1,978 | ¥2,120 |
| October 2021 | ¥1,941 | ¥2,081 |
| September 2021 | ¥1,959 | ¥2,100 |
| August 2021 | ¥1,944 | ¥2,084 |
| July 2021 | ¥1,963 | ¥2,104 |
| June 2021 | ¥1,951 | ¥2,091 |
| May 2021 | ¥1,986 | ¥2,129 |
| April 2021 | ¥1,912 | ¥2,049 |
| March 2021 | ¥1,919 | ¥2,057 |
| February 2021 | ¥1,888 | ¥2,082 |
| January 2021 | ¥2,010 | ¥2,216 |
| December 2020 | ¥1,971 | ¥2,173 |
| November 2020 | ¥1,907 | ¥2,103 |
| October 2020 | ¥1,876 | ¥2,068 |
| September 2020 | ¥1,667 | ¥1,838 |
| August 2020 | ¥1,662 | ¥1,832 |
| July 2020 | ¥1,671 | ¥1,843 |
| June 2020 | ¥1,699 | ¥1,873 |
| May 2020 | ¥1,601 | ¥1,765 |
| April 2020 | ¥1,610 | ¥1,775 |
| March 2020 | ¥1,582 | ¥1,744 |
| February 2020 | ¥1,523 | ¥1,738 |
| January 2020 | ¥1,783 | ¥2,034 |
| December 2019 | ¥1,731 | ¥1,975 |
| November 2019 | ¥1,723 | ¥1,966 |
| October 2019 | ¥1,669 | ¥1,904 |
| September 2019 | ¥1,609 | ¥1,836 |
| August 2019 | ¥1,503 | ¥1,715 |
| July 2019 | ¥1,545 | ¥1,763 |
| June 2019 | ¥1,454 | ¥1,659 |
| May 2019 | ¥1,480 | ¥1,689 |
| April 2019 | ¥1,603 | ¥1,829 |
| March 2019 | ¥1,647 | ¥1,879 |
| February 2019 | ¥1,547 | ¥1,817 |
| January 2019 | ¥1,459 | ¥1,714 |
| December 2018 | ¥1,396 | ¥1,640 |
| November 2018 | ¥1,550 | ¥1,821 |
| October 2018 | ¥1,642 | ¥1,929 |
| September 2018 | ¥1,714 | ¥2,013 |
| August 2018 | ¥1,699 | ¥1,995 |
| July 2018 | ¥1,767 | ¥2,075 |
| June 2018 | ¥1,780 | ¥2,090 |
| May 2018 | ¥1,741 | ¥2,045 |
| April 2018 | ¥1,814 | ¥2,130 |
| March 2018 | ¥1,711 | ¥2,010 |
| February 2018 | ¥1,736 | ¥2,090 |
| January 2018 | ¥1,748 | ¥2,105 |
| December 2017 | ¥1,715 | ¥2,065 |
| November 2017 | ¥1,632 | ¥1,965 |
| October 2017 | ¥1,595 | ¥1,920 |
| September 2017 | ¥1,416 | ¥1,705 |
| August 2017 | ¥1,412 | ¥1,700 |
| July 2017 | ¥1,279 | ¥1,540 |
| June 2017 | ¥1,217 | ¥1,465 |
| May 2017 | ¥1,246 | ¥1,500 |
| April 2017 | ¥1,204 | ¥1,450 |
| March 2017 | ¥1,242 | ¥1,495 |
| February 2017 | ¥1,210 | ¥1,500 |
| January 2017 | ¥1,189 | ¥1,475 |
| December 2016 | ¥1,189 | ¥1,475 |
| November 2016 | ¥1,173 | ¥1,455 |
| October 2016 | ¥1,125 | ¥1,395 |
| September 2016 | ¥943 | ¥1,170 |
| August 2016 | ¥956 | ¥1,185 |
| July 2016 | ¥968 | ¥1,200 |
| June 2016 | ¥988 | ¥1,225 |
| May 2016 | ¥1,020 | ¥1,265 |
| April 2016 | ¥939 | ¥1,165 |
| March 2016 | ¥972 | ¥1,205 |
| February 2016 | ¥902 | ¥1,155 |
| January 2016 | ¥976 | ¥1,250 |
| December 2015 | ¥1,070 | ¥1,370 |
| November 2015 | ¥1,112 | ¥1,425 |
| October 2015 | ¥1,050 | ¥1,345 |
| September 2015 | ¥1,023 | ¥1,310 |
| August 2015 | ¥1,159 | ¥1,485 |
| July 2015 | ¥1,089 | ¥1,395 |
| June 2015 | ¥1,124 | ¥1,440 |
| May 2015 | ¥1,136 | ¥1,455 |
| April 2015 | ¥1,167 | ¥1,495 |
| March 2015 | ¥1,175 | ¥1,505 |
| February 2015 | ¥1,221 | ¥1,600 |
| January 2015 | ¥1,198 | ¥1,570 |
| December 2014 | ¥1,233 | ¥1,615 |
| November 2014 | ¥1,130 | ¥1,480 |
| October 2014 | ¥1,122 | ¥1,470 |
| September 2014 | ¥1,195 | ¥1,565 |
| August 2014 | ¥1,084 | ¥1,420 |
| July 2014 | ¥1,114 | ¥1,460 |
| June 2014 | ¥1,061 | ¥1,390 |
| May 2014 | ¥973 | ¥1,275 |
| April 2014 | ¥1,030 | ¥1,350 |
| March 2014 | ¥1,160 | ¥1,520 |
| February 2014 | ¥1,095 | ¥1,470 |
| January 2014 | ¥1,237 | ¥1,660 |
| December 2013 | ¥1,110 | ¥1,490 |
| November 2013 | ¥782 | ¥1,050 |
| October 2013 | ¥782 | ¥1,050 |
| September 2013 | ¥741 | ¥995 |
| August 2013 | ¥637 | ¥855 |
| July 2013 | ¥689 | ¥925 |
| June 2013 | ¥667 | ¥895 |
| May 2013 | ¥674 | ¥905 |
| April 2013 | ¥745 | ¥1,000 |
| March 2013 | ¥712 | ¥955 |
| February 2013 | ¥655 | ¥900 |
| January 2013 | ¥626 | ¥860 |
| December 2012 | ¥549 | ¥755 |
| November 2012 | ¥491 | ¥675 |
| October 2012 | ¥458 | ¥630 |
| September 2012 | ¥466 | ¥640 |
| August 2012 | ¥451 | ¥620 |
| July 2012 | ¥473 | ¥650 |
| June 2012 | ¥509 | ¥700 |
| May 2012 | ¥422 | ¥580 |
| April 2012 | ¥531 | ¥730 |
| March 2012 | ¥509 | ¥700 |
| February 2012 | ¥499 | ¥710 |
| January 2012 | ¥446 | ¥635 |
| December 2011 | ¥404 | ¥575 |
| November 2011 | ¥400 | ¥570 |
| October 2011 | ¥432 | ¥615 |
| September 2011 | ¥386 | ¥550 |
| August 2011 | ¥411 | ¥585 |
| July 2011 | ¥492 | ¥700 |
| June 2011 | ¥481 | ¥685 |
| May 2011 | ¥467 | ¥665 |
| April 2011 | ¥537 | ¥765 |
| March 2011 | ¥534 | ¥760 |
| February 2011 | ¥419 | ¥610 |
| January 2011 | ¥378 | ¥550 |
| December 2010 | ¥375 | ¥545 |
| November 2010 | ¥395 | ¥575 |
| October 2010 | ¥344 | ¥500 |
| September 2010 | ¥316 | ¥460 |
| August 2010 | ¥316 | ¥460 |
| July 2010 | ¥323 | ¥470 |
| June 2010 | ¥333 | ¥485 |
| May 2010 | ¥333 | ¥485 |
| April 2010 | ¥375 | ¥545 |
| March 2010 | ¥337 | ¥490 |
| February 2010 | ¥323 | ¥475 |
| January 2010 | ¥286 | ¥420 |
| December 2009 | ¥279 | ¥410 |
| November 2009 | ¥248 | ¥365 |
| October 2009 | ¥317 | ¥465 |
| September 2009 | ¥361 | ¥530 |
| August 2009 | ¥449 | ¥660 |
| July 2009 | ¥317 | ¥465 |
| June 2009 | ¥351 | ¥515 |
| May 2009 | ¥255 | ¥375 |
| April 2009 | ¥255 | ¥375 |
| March 2009 | ¥197 | ¥290 |
| February 2009 | ¥167 | ¥245 |
| January 2009 | ¥214 | ¥315 |
| December 2008 | ¥214 | ¥315 |
| November 2008 | ¥235 | ¥345 |
| October 2008 | ¥252 | ¥370 |
| September 2008 | ¥320 | ¥470 |
| August 2008 | ¥317 | ¥465 |
| July 2008 | ¥395 | ¥580 |
| June 2008 | ¥463 | ¥680 |
| May 2008 | ¥436 | ¥640 |
| April 2008 | ¥473 | ¥695 |
| March 2008 | ¥408 | ¥600 |
| February 2008 | ¥442 | ¥650 |
| January 2008 | ¥419 | ¥615 |
| December 2007 | ¥507 | ¥745 |
| November 2007 | ¥538 | ¥790 |
| October 2007 | ¥637 | ¥935 |
| September 2007 | ¥640 | ¥940 |
| August 2007 | ¥637 | ¥935 |
| July 2007 | ¥708 | ¥1,040 |
| June 2007 | ¥708 | ¥1,040 |
| May 2007 | ¥637 | ¥935 |
| April 2007 | ¥606 | ¥890 |
| March 2007 | ¥630 | ¥925 |
| February 2007 | ¥663 | ¥990 |
| January 2007 | ¥627 | ¥935 |
| December 2006 | ¥606 | ¥905 |
| November 2006 | ¥603 | ¥900 |
| October 2006 | ¥613 | ¥915 |
| September 2006 | ¥663 | ¥990 |
| August 2006 | ¥730 | ¥1,090 |
| July 2006 | ¥653 | ¥975 |
| June 2006 | ¥714 | ¥1,065 |
| May 2006 | ¥784 | ¥1,170 |
| April 2006 | ¥938 | ¥1,400 |
| March 2006 | ¥891 | ¥1,330 |
| February 2006 | ¥727 | ¥1,085 |
| January 2006 | ¥814 | ¥1,215 |
| December 2005 | ¥781 | ¥1,165 |
| November 2005 | ¥747 | ¥1,115 |
| October 2005 | ¥747 | ¥1,115 |
| September 2005 | ¥744 | ¥1,110 |
| August 2005 | ¥764 | ¥1,140 |
| July 2005 | ¥697 | ¥1,040 |
| June 2005 | ¥593 | ¥885 |
| May 2005 | ¥556 | ¥830 |
| April 2005 | ¥650 | ¥970 |
| March 2005 | ¥690 | ¥1,030 |
| February 2005 | ¥714 | ¥1,080 |
| January 2005 | ¥578 | ¥875 |
| December 2004 | ¥539 | ¥815 |
| November 2004 | ¥529 | ¥800 |
| October 2004 | ¥529 | ¥800 |
| September 2004 | ¥572 | ¥865 |
| August 2004 | ¥559 | ¥845 |
| July 2004 | ¥549 | ¥830 |
| June 2004 | ¥532 | ¥805 |
| May 2004 | ¥459 | ¥695 |
| April 2004 | ¥529 | ¥800 |
| March 2004 | ¥559 | ¥845 |
| February 2004 | ¥420 | ¥640 |
| January 2004 | ¥417 | ¥635 |
| December 2003 | ¥387 | ¥590 |
| November 2003 | ¥410 | ¥625 |
| October 2003 | ¥410 | ¥625 |
| September 2003 | ¥401 | ¥610 |
| August 2003 | ¥384 | ¥585 |
| July 2003 | ¥345 | ¥525 |
| June 2003 | ¥414 | ¥630 |
| May 2003 | ¥387 | ¥590 |
| April 2003 | ¥299 | ¥455 |
| March 2003 | ¥318 | ¥485 |
| February 2003 | ¥312 | ¥475 |
| January 2003 | ¥292 | ¥445 |
| December 2002 | ¥286 | ¥435 |
| November 2002 | ¥315 | ¥480 |
| October 2002 | ¥394 | ¥600 |
| September 2002 | ¥1,093 | ¥1,665 |
| August 2002 | ¥1,149 | ¥1,750 |
| July 2002 | ¥1,149 | ¥1,750 |
| June 2002 | ¥1,097 | ¥1,670 |
| May 2002 | ¥1,215 | ¥1,850 |
| April 2002 | ¥1,215 | ¥1,850 |
| March 2002 | ¥1,034 | ¥1,575 |
| February 2002 | ¥962 | ¥1,465 |
| January 2002 | ¥1,018 | ¥1,550 |
| December 2001 | ¥942 | ¥1,435 |
| November 2001 | ¥1,402 | ¥2,135 |
| October 2001 | ¥1,103 | ¥1,680 |
| September 2001 | ¥818 | ¥1,245 |
| August 2001 | ¥752 | ¥1,145 |
| July 2001 | ¥739 | ¥1,125 |
| June 2001 | ¥841 | ¥1,280 |
| May 2001 | ¥821 | ¥1,250 |
| April 2001 | ¥919 | ¥1,400 |
| March 2001 | ¥772 | ¥1,175 |
| February 2001 | ¥755 | ¥1,150 |
| January 2001 | ¥788 | ¥1,200 |
8085.T
Price: ¥3,145
52 week price:
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 17.32%
Payout Ratio Range:
Dividend Per Share: 75.00 JPY
Earnings Per Share: 432.92 JPY
P/E Ratio: 6.37
Exchange: JPX
Sector: Industrials
Industry: Industrial Distribution
Market Capitalization: 16.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%