NSD CO.LTD - Price History
Monthly price history for 9759.T (NSD CO.LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,761 | ¥2,761 |
| April 2024 | ¥3,090 | ¥3,090 |
| March 2024 | ¥2,962 | ¥2,962 |
| February 2024 | ¥2,789 | ¥2,855 |
| January 2024 | ¥2,715 | ¥2,780 |
| December 2023 | ¥2,648 | ¥2,711 |
| November 2023 | ¥2,735 | ¥2,800 |
| October 2023 | ¥2,551 | ¥2,612 |
| September 2023 | ¥2,770 | ¥2,836 |
| August 2023 | ¥2,499 | ¥2,558 |
| July 2023 | ¥2,718 | ¥2,783 |
| June 2023 | ¥2,818 | ¥2,885 |
| May 2023 | ¥2,641 | ¥2,704 |
| April 2023 | ¥2,436 | ¥2,494 |
| March 2023 | ¥2,329 | ¥2,384 |
| February 2023 | ¥2,242 | ¥2,350 |
| January 2023 | ¥2,220 | ¥2,327 |
| December 2022 | ¥2,179 | ¥2,284 |
| November 2022 | ¥2,442 | ¥2,560 |
| October 2022 | ¥2,427 | ¥2,544 |
| September 2022 | ¥2,348 | ¥2,461 |
| August 2022 | ¥2,387 | ¥2,513 |
| July 2022 | ¥2,366 | ¥2,491 |
| June 2022 | ¥2,247 | ¥2,365 |
| May 2022 | ¥2,206 | ¥2,322 |
| April 2022 | ¥2,193 | ¥2,308 |
| March 2022 | ¥2,082 | ¥2,192 |
| February 2022 | ¥1,994 | ¥2,149 |
| January 2022 | ¥1,808 | ¥1,949 |
| December 2021 | ¥1,939 | ¥2,090 |
| November 2021 | ¥1,964 | ¥2,117 |
| October 2021 | ¥2,009 | ¥2,165 |
| September 2021 | ¥1,895 | ¥2,042 |
| August 2021 | ¥1,901 | ¥2,049 |
| July 2021 | ¥1,739 | ¥1,874 |
| June 2021 | ¥1,722 | ¥1,856 |
| May 2021 | ¥1,646 | ¥1,774 |
| April 2021 | ¥1,652 | ¥1,781 |
| March 2021 | ¥1,708 | ¥1,841 |
| February 2021 | ¥1,653 | ¥1,820 |
| January 2021 | ¥1,821 | ¥2,006 |
| December 2020 | ¥2,019 | ¥2,224 |
| November 2020 | ¥1,811 | ¥1,995 |
| October 2020 | ¥1,664 | ¥1,833 |
| September 2020 | ¥1,869 | ¥2,058 |
| August 2020 | ¥1,680 | ¥1,850 |
| July 2020 | ¥1,751 | ¥1,928 |
| June 2020 | ¥1,670 | ¥1,839 |
| May 2020 | ¥1,529 | ¥1,684 |
| April 2020 | ¥1,402 | ¥1,544 |
| March 2020 | ¥1,307 | ¥1,440 |
| February 2020 | ¥1,534 | ¥1,725 |
| January 2020 | ¥1,574 | ¥1,770 |
| December 2019 | ¥1,599 | ¥1,798 |
| November 2019 | ¥1,585 | ¥1,782 |
| October 2019 | ¥1,487 | ¥1,672 |
| September 2019 | ¥1,380 | ¥1,552 |
| August 2019 | ¥1,393 | ¥1,580 |
| July 2019 | ¥1,485 | ¥1,685 |
| June 2019 | ¥1,373 | ¥1,558 |
| May 2019 | ¥1,333 | ¥1,512 |
| April 2019 | ¥1,215 | ¥1,378 |
| March 2019 | ¥1,136 | ¥1,288 |
| February 2019 | ¥1,083 | ¥1,258 |
| January 2019 | ¥993 | ¥1,153 |
| December 2018 | ¥913 | ¥1,061 |
| November 2018 | ¥1,030 | ¥1,196 |
| October 2018 | ¥1,030 | ¥1,197 |
| September 2018 | ¥1,086 | ¥1,262 |
| August 2018 | ¥999 | ¥1,160 |
| July 2018 | ¥1,032 | ¥1,199 |
| June 2018 | ¥1,086 | ¥1,262 |
| May 2018 | ¥1,018 | ¥1,182 |
| April 2018 | ¥985 | ¥1,144 |
| March 2018 | ¥934 | ¥1,086 |
| February 2018 | ¥936 | ¥1,114 |
| January 2018 | ¥968 | ¥1,152 |
| December 2017 | ¥1,010 | ¥1,202 |
| November 2017 | ¥970 | ¥1,154 |
| October 2017 | ¥953 | ¥1,134 |
| September 2017 | ¥877 | ¥1,044 |
| August 2017 | ¥853 | ¥1,016 |
| July 2017 | ¥885 | ¥1,053 |
| June 2017 | ¥850 | ¥1,012 |
| May 2017 | ¥826 | ¥983 |
| April 2017 | ¥763 | ¥908 |
| March 2017 | ¥676 | ¥804 |
| February 2017 | ¥690 | ¥844 |
| January 2017 | ¥720 | ¥880 |
| December 2016 | ¥751 | ¥918 |
| November 2016 | ¥718 | ¥878 |
| October 2016 | ¥692 | ¥846 |
| September 2016 | ¥662 | ¥809 |
| August 2016 | ¥654 | ¥800 |
| July 2016 | ¥697 | ¥852 |
| June 2016 | ¥666 | ¥814 |
| May 2016 | ¥704 | ¥860 |
| April 2016 | ¥705 | ¥862 |
| March 2016 | ¥681 | ¥832 |
| February 2016 | ¥672 | ¥840 |
| January 2016 | ¥696 | ¥870 |
| December 2015 | ¥702 | ¥877 |
| November 2015 | ¥712 | ¥890 |
| October 2015 | ¥676 | ¥845 |
| September 2015 | ¥587 | ¥733 |
| August 2015 | ¥604 | ¥754 |
| July 2015 | ¥666 | ¥832 |
| June 2015 | ¥648 | ¥810 |
| May 2015 | ¥651 | ¥814 |
| April 2015 | ¥697 | ¥870 |
| March 2015 | ¥709 | ¥886 |
| February 2015 | ¥696 | ¥886 |
| January 2015 | ¥652 | ¥829 |
| December 2014 | ¥632 | ¥804 |
| November 2014 | ¥583 | ¥742 |
| October 2014 | ¥580 | ¥738 |
| September 2014 | ¥616 | ¥783 |
| August 2014 | ¥567 | ¥740 |
| July 2014 | ¥496 | ¥647 |
| June 2014 | ¥464 | ¥606 |
| May 2014 | ¥455 | ¥595 |
| April 2014 | ¥440 | ¥574 |
| March 2014 | ¥450 | ¥588 |
| February 2014 | ¥445 | ¥596 |
| January 2014 | ¥479 | ¥641 |
| December 2013 | ¥423 | ¥566 |
| November 2013 | ¥412 | ¥551 |
| October 2013 | ¥408 | ¥546 |
| September 2013 | ¥374 | ¥501 |
| August 2013 | ¥368 | ¥492 |
| July 2013 | ¥367 | ¥491 |
| June 2013 | ¥347 | ¥465 |
| May 2013 | ¥358 | ¥479 |
| April 2013 | ¥376 | ¥503 |
| March 2013 | ¥361 | ¥484 |
| February 2013 | ¥331 | ¥455 |
| January 2013 | ¥280 | ¥385 |
| December 2012 | ¥250 | ¥343 |
| November 2012 | ¥246 | ¥338 |
| October 2012 | ¥253 | ¥347 |
| September 2012 | ¥252 | ¥346 |
| August 2012 | ¥238 | ¥327 |
| July 2012 | ¥228 | ¥313 |
| June 2012 | ¥216 | ¥296 |
| May 2012 | ¥223 | ¥306 |
| April 2012 | ¥219 | ¥300 |
| March 2012 | ¥253 | ¥348 |
| February 2012 | ¥227 | ¥321 |
| January 2012 | ¥213 | ¥302 |
| December 2011 | ¥194 | ¥275 |
| November 2011 | ¥193 | ¥274 |
| October 2011 | ¥202 | ¥287 |
| September 2011 | ¥204 | ¥289 |
| August 2011 | ¥215 | ¥305 |
| July 2011 | ¥213 | ¥302 |
| June 2011 | ¥216 | ¥307 |
| May 2011 | ¥231 | ¥328 |
| April 2011 | ¥241 | ¥342 |
| March 2011 | ¥266 | ¥377 |
| February 2011 | ¥279 | ¥409 |
| January 2011 | ¥264 | ¥388 |
| December 2010 | ¥297 | ¥436 |
| November 2010 | ¥267 | ¥393 |
| October 2010 | ¥265 | ¥390 |
| September 2010 | ¥293 | ¥430 |
| August 2010 | ¥280 | ¥411 |
| July 2010 | ¥290 | ¥425 |
| June 2010 | ¥314 | ¥461 |
| May 2010 | ¥310 | ¥455 |
| April 2010 | ¥356 | ¥523 |
| March 2010 | ¥348 | ¥510 |
| February 2010 | ¥302 | ¥455 |
| January 2010 | ¥291 | ¥439 |
| December 2009 | ¥289 | ¥435 |
| November 2009 | ¥280 | ¥422 |
| October 2009 | ¥281 | ¥423 |
| September 2009 | ¥292 | ¥440 |
| August 2009 | ¥298 | ¥449 |
| July 2009 | ¥300 | ¥452 |
| June 2009 | ¥295 | ¥445 |
| May 2009 | ¥266 | ¥401 |
| April 2009 | ¥232 | ¥350 |
| March 2009 | ¥188 | ¥284 |
| February 2009 | ¥178 | ¥269 |
| January 2009 | ¥212 | ¥320 |
| December 2008 | ¥211 | ¥319 |
| November 2008 | ¥256 | ¥388 |
| October 2008 | ¥216 | ¥327 |
| September 2008 | ¥256 | ¥387 |
| August 2008 | ¥365 | ¥552 |
| July 2008 | ¥376 | ¥568 |
| June 2008 | ¥362 | ¥548 |
| May 2008 | ¥407 | ¥616 |
| April 2008 | ¥415 | ¥627 |
| March 2008 | ¥436 | ¥660 |
| February 2008 | ¥437 | ¥675 |
| January 2008 | ¥390 | ¥602 |
| December 2007 | ¥436 | ¥673 |
| November 2007 | ¥469 | ¥724 |
| October 2007 | ¥529 | ¥816 |
| September 2007 | ¥535 | ¥826 |
| August 2007 | ¥575 | ¥888 |
| July 2007 | ¥572 | ¥883 |
| June 2007 | ¥533 | ¥823 |
| May 2007 | ¥544 | ¥840 |
| April 2007 | ¥576 | ¥890 |
| March 2007 | ¥537 | ¥829 |
| February 2007 | ¥568 | ¥889 |
| January 2007 | ¥609 | ¥952 |
| December 2006 | ¥549 | ¥859 |
| November 2006 | ¥596 | ¥932 |
| October 2006 | ¥659 | ¥1,030 |
| September 2006 | ¥699 | ¥1,093 |
| August 2006 | ¥653 | ¥1,020 |
| July 2006 | ¥577 | ¥902 |
| June 2006 | ¥577 | ¥902 |
| May 2006 | ¥526 | ¥823 |
| April 2006 | ¥619 | ¥968 |
| March 2006 | ¥596 | ¥932 |
| February 2006 | ¥558 | ¥880 |
| January 2006 | ¥609 | ¥959 |
| December 2005 | ¥555 | ¥875 |
| November 2005 | ¥470 | ¥741 |
| October 2005 | ¥482 | ¥759 |
| September 2005 | ¥411 | ¥648 |
| August 2005 | ¥390 | ¥615 |
| July 2005 | ¥302 | ¥475 |
| June 2005 | ¥280 | ¥441 |
| May 2005 | ¥270 | ¥425 |
| April 2005 | ¥251 | ¥395 |
| March 2005 | ¥256 | ¥404 |
| February 2005 | ¥257 | ¥410 |
| January 2005 | ¥258 | ¥412 |
| December 2004 | ¥254 | ¥406 |
| November 2004 | ¥240 | ¥383 |
| October 2004 | ¥225 | ¥359 |
| September 2004 | ¥237 | ¥379 |
| August 2004 | ¥254 | ¥405 |
| July 2004 | ¥264 | ¥422 |
| June 2004 | ¥308 | ¥492 |
| May 2004 | ¥262 | ¥419 |
| April 2004 | ¥311 | ¥497 |
| March 2004 | ¥295 | ¥471 |
| February 2004 | ¥235 | ¥380 |
| January 2004 | ¥229 | ¥370 |
| December 2003 | ¥246 | ¥397 |
| November 2003 | ¥243 | ¥392 |
| October 2003 | ¥257 | ¥414 |
| September 2003 | ¥265 | ¥428 |
| August 2003 | ¥274 | ¥443 |
| July 2003 | ¥232 | ¥375 |
| June 2003 | ¥213 | ¥343 |
| May 2003 | ¥194 | ¥313 |
| April 2003 | ¥150 | ¥243 |
| March 2003 | ¥165 | ¥266 |
| February 2003 | ¥187 | ¥306 |
| January 2003 | ¥191 | ¥314 |
| December 2002 | ¥175 | ¥287 |
| November 2002 | ¥242 | ¥398 |
| October 2002 | ¥216 | ¥355 |
| September 2002 | ¥265 | ¥435 |
| August 2002 | ¥406 | ¥665 |
| July 2002 | ¥481 | ¥789 |
| June 2002 | ¥569 | ¥934 |
| May 2002 | ¥649 | ¥1,064 |
| April 2002 | ¥632 | ¥1,037 |
| March 2002 | ¥545 | ¥895 |
| February 2002 | ¥508 | ¥837 |
| January 2002 | ¥557 | ¥917 |
| December 2001 | ¥655 | ¥1,078 |
| November 2001 | ¥696 | ¥1,147 |
| October 2001 | ¥789 | ¥1,300 |
| September 2001 | ¥676 | ¥1,114 |
| August 2001 | ¥758 | ¥1,248 |
| July 2001 | ¥808 | ¥1,331 |
| June 2001 | ¥951 | ¥1,566 |
| May 2001 | ¥977 | ¥1,610 |
| April 2001 | ¥903 | ¥1,488 |
| March 2001 | ¥839 | ¥1,382 |
| February 2001 | ¥937 | ¥1,548 |
| January 2001 | ¥1,231 | ¥2,033 |
9759.T
Price: ¥2,761
52 week price:
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 57.80%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 133.34 JPY
P/E Ratio: 22
Exchange: JPX
Sector: Technology
Industry: Software - Application
Market Capitalization: 227.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 14.65%
DGR5: 22.54%
DGR10: 27.24%
DGR20: 30.00%