KURARAY CO - Price History
Monthly price history for 3405.T (KURARAY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,688 | ¥1,688 |
| April 2024 | ¥1,746 | ¥1,746 |
| March 2024 | ¥1,645 | ¥1,645 |
| February 2024 | ¥1,513 | ¥1,513 |
| January 2024 | ¥1,552 | ¥1,552 |
| December 2023 | ¥1,426 | ¥1,426 |
| November 2023 | ¥1,478 | ¥1,504 |
| October 2023 | ¥1,690 | ¥1,720 |
| September 2023 | ¥1,740 | ¥1,771 |
| August 2023 | ¥1,627 | ¥1,656 |
| July 2023 | ¥1,405 | ¥1,430 |
| June 2023 | ¥1,374 | ¥1,398 |
| May 2023 | ¥1,272 | ¥1,318 |
| April 2023 | ¥1,223 | ¥1,267 |
| March 2023 | ¥1,175 | ¥1,217 |
| February 2023 | ¥1,179 | ¥1,221 |
| January 2023 | ¥1,034 | ¥1,071 |
| December 2022 | ¥1,021 | ¥1,058 |
| November 2022 | ¥1,036 | ¥1,096 |
| October 2022 | ¥967 | ¥1,023 |
| September 2022 | ¥956 | ¥1,011 |
| August 2022 | ¥1,003 | ¥1,061 |
| July 2022 | ¥1,008 | ¥1,067 |
| June 2022 | ¥1,035 | ¥1,095 |
| May 2022 | ¥997 | ¥1,075 |
| April 2022 | ¥967 | ¥1,042 |
| March 2022 | ¥980 | ¥1,057 |
| February 2022 | ¥1,000 | ¥1,078 |
| January 2022 | ¥951 | ¥1,025 |
| December 2021 | ¥927 | ¥999 |
| November 2021 | ¥858 | ¥944 |
| October 2021 | ¥937 | ¥1,030 |
| September 2021 | ¥980 | ¥1,078 |
| August 2021 | ¥941 | ¥1,035 |
| July 2021 | ¥921 | ¥1,013 |
| June 2021 | ¥970 | ¥1,067 |
| May 2021 | ¥1,014 | ¥1,136 |
| April 2021 | ¥1,060 | ¥1,187 |
| March 2021 | ¥1,128 | ¥1,263 |
| February 2021 | ¥1,064 | ¥1,192 |
| January 2021 | ¥1,000 | ¥1,120 |
| December 2020 | ¥980 | ¥1,097 |
| November 2020 | ¥909 | ¥1,036 |
| October 2020 | ¥844 | ¥962 |
| September 2020 | ¥893 | ¥1,018 |
| August 2020 | ¥952 | ¥1,085 |
| July 2020 | ¥906 | ¥1,032 |
| June 2020 | ¥987 | ¥1,125 |
| May 2020 | ¥976 | ¥1,132 |
| April 2020 | ¥935 | ¥1,085 |
| March 2020 | ¥941 | ¥1,092 |
| February 2020 | ¥969 | ¥1,124 |
| January 2020 | ¥1,150 | ¥1,335 |
| December 2019 | ¥1,147 | ¥1,331 |
| November 2019 | ¥1,122 | ¥1,323 |
| October 2019 | ¥1,101 | ¥1,298 |
| September 2019 | ¥1,125 | ¥1,327 |
| August 2019 | ¥1,028 | ¥1,212 |
| July 2019 | ¥1,099 | ¥1,296 |
| June 2019 | ¥1,091 | ¥1,287 |
| May 2019 | ¥1,040 | ¥1,246 |
| April 2019 | ¥1,241 | ¥1,487 |
| March 2019 | ¥1,175 | ¥1,408 |
| February 2019 | ¥1,247 | ¥1,494 |
| January 2019 | ¥1,395 | ¥1,671 |
| December 2018 | ¥1,294 | ¥1,550 |
| November 2018 | ¥1,450 | ¥1,764 |
| October 2018 | ¥1,278 | ¥1,555 |
| September 2018 | ¥1,404 | ¥1,708 |
| August 2018 | ¥1,325 | ¥1,612 |
| July 2018 | ¥1,295 | ¥1,575 |
| June 2018 | ¥1,254 | ¥1,526 |
| May 2018 | ¥1,353 | ¥1,668 |
| April 2018 | ¥1,478 | ¥1,822 |
| March 2018 | ¥1,467 | ¥1,808 |
| February 2018 | ¥1,521 | ¥1,874 |
| January 2018 | ¥1,655 | ¥2,040 |
| December 2017 | ¥1,725 | ¥2,126 |
| November 2017 | ¥1,736 | ¥2,161 |
| October 2017 | ¥1,786 | ¥2,223 |
| September 2017 | ¥1,690 | ¥2,104 |
| August 2017 | ¥1,677 | ¥2,088 |
| July 2017 | ¥1,727 | ¥2,150 |
| June 2017 | ¥1,637 | ¥2,038 |
| May 2017 | ¥1,584 | ¥1,991 |
| April 2017 | ¥1,430 | ¥1,798 |
| March 2017 | ¥1,343 | ¥1,688 |
| February 2017 | ¥1,356 | ¥1,705 |
| January 2017 | ¥1,426 | ¥1,792 |
| December 2016 | ¥1,397 | ¥1,756 |
| November 2016 | ¥1,272 | ¥1,618 |
| October 2016 | ¥1,253 | ¥1,594 |
| September 2016 | ¥1,172 | ¥1,491 |
| August 2016 | ¥1,162 | ¥1,478 |
| July 2016 | ¥1,028 | ¥1,308 |
| June 2016 | ¥955 | ¥1,215 |
| May 2016 | ¥1,139 | ¥1,472 |
| April 2016 | ¥1,087 | ¥1,406 |
| March 2016 | ¥1,064 | ¥1,376 |
| February 2016 | ¥954 | ¥1,234 |
| January 2016 | ¥1,114 | ¥1,440 |
| December 2015 | ¥1,139 | ¥1,472 |
| November 2015 | ¥1,194 | ¥1,567 |
| October 2015 | ¥1,143 | ¥1,500 |
| September 2015 | ¥1,132 | ¥1,486 |
| August 2015 | ¥1,094 | ¥1,435 |
| July 2015 | ¥1,114 | ¥1,462 |
| June 2015 | ¥1,141 | ¥1,497 |
| May 2015 | ¥1,230 | ¥1,633 |
| April 2015 | ¥1,225 | ¥1,626 |
| March 2015 | ¥1,225 | ¥1,627 |
| February 2015 | ¥1,239 | ¥1,645 |
| January 2015 | ¥1,121 | ¥1,488 |
| December 2014 | ¥1,038 | ¥1,378 |
| November 2014 | ¥1,081 | ¥1,445 |
| October 2014 | ¥956 | ¥1,278 |
| September 2014 | ¥962 | ¥1,286 |
| August 2014 | ¥955 | ¥1,294 |
| July 2014 | ¥1,008 | ¥1,365 |
| June 2014 | ¥948 | ¥1,284 |
| May 2014 | ¥901 | ¥1,221 |
| April 2014 | ¥847 | ¥1,147 |
| March 2014 | ¥871 | ¥1,180 |
| February 2014 | ¥827 | ¥1,138 |
| January 2014 | ¥844 | ¥1,162 |
| December 2013 | ¥911 | ¥1,253 |
| November 2013 | ¥925 | ¥1,273 |
| October 2013 | ¥836 | ¥1,150 |
| September 2013 | ¥854 | ¥1,175 |
| August 2013 | ¥781 | ¥1,091 |
| July 2013 | ¥958 | ¥1,339 |
| June 2013 | ¥996 | ¥1,392 |
| May 2013 | ¥1,045 | ¥1,460 |
| April 2013 | ¥1,059 | ¥1,479 |
| March 2013 | ¥1,004 | ¥1,403 |
| February 2013 | ¥890 | ¥1,260 |
| January 2013 | ¥829 | ¥1,174 |
| December 2012 | ¥795 | ¥1,125 |
| November 2012 | ¥717 | ¥1,015 |
| October 2012 | ¥655 | ¥927 |
| September 2012 | ¥627 | ¥887 |
| August 2012 | ¥626 | ¥903 |
| July 2012 | ¥639 | ¥922 |
| June 2012 | ¥712 | ¥1,027 |
| May 2012 | ¥691 | ¥998 |
| April 2012 | ¥793 | ¥1,144 |
| March 2012 | ¥811 | ¥1,171 |
| February 2012 | ¥800 | ¥1,172 |
| January 2012 | ¥756 | ¥1,107 |
| December 2011 | ¥748 | ¥1,095 |
| November 2011 | ¥741 | ¥1,085 |
| October 2011 | ¥759 | ¥1,112 |
| September 2011 | ¥727 | ¥1,065 |
| August 2011 | ¥736 | ¥1,094 |
| July 2011 | ¥785 | ¥1,166 |
| June 2011 | ¥791 | ¥1,175 |
| May 2011 | ¥822 | ¥1,222 |
| April 2011 | ¥792 | ¥1,177 |
| March 2011 | ¥721 | ¥1,072 |
| February 2011 | ¥765 | ¥1,153 |
| January 2011 | ¥764 | ¥1,152 |
| December 2010 | ¥772 | ¥1,164 |
| November 2010 | ¥766 | ¥1,155 |
| October 2010 | ¥765 | ¥1,153 |
| September 2010 | ¥699 | ¥1,054 |
| August 2010 | ¥625 | ¥951 |
| July 2010 | ¥712 | ¥1,084 |
| June 2010 | ¥691 | ¥1,052 |
| May 2010 | ¥742 | ¥1,130 |
| April 2010 | ¥813 | ¥1,237 |
| March 2010 | ¥826 | ¥1,258 |
| February 2010 | ¥744 | ¥1,140 |
| January 2010 | ¥688 | ¥1,054 |
| December 2009 | ¥709 | ¥1,087 |
| November 2009 | ¥678 | ¥1,039 |
| October 2009 | ¥622 | ¥953 |
| September 2009 | ¥640 | ¥980 |
| August 2009 | ¥657 | ¥1,015 |
| July 2009 | ¥695 | ¥1,073 |
| June 2009 | ¥694 | ¥1,072 |
| May 2009 | ¥618 | ¥954 |
| April 2009 | ¥546 | ¥844 |
| March 2009 | ¥541 | ¥835 |
| February 2009 | ¥466 | ¥728 |
| January 2009 | ¥460 | ¥719 |
| December 2008 | ¥441 | ¥690 |
| November 2008 | ¥495 | ¥774 |
| October 2008 | ¥468 | ¥731 |
| September 2008 | ¥660 | ¥1,031 |
| August 2008 | ¥727 | ¥1,148 |
| July 2008 | ¥743 | ¥1,173 |
| June 2008 | ¥802 | ¥1,266 |
| May 2008 | ¥843 | ¥1,331 |
| April 2008 | ¥783 | ¥1,236 |
| March 2008 | ¥752 | ¥1,188 |
| February 2008 | ¥790 | ¥1,259 |
| January 2008 | ¥795 | ¥1,267 |
| December 2007 | ¥853 | ¥1,359 |
| November 2007 | ¥856 | ¥1,364 |
| October 2007 | ¥938 | ¥1,495 |
| September 2007 | ¥913 | ¥1,455 |
| August 2007 | ¥948 | ¥1,522 |
| July 2007 | ¥855 | ¥1,373 |
| June 2007 | ¥900 | ¥1,445 |
| May 2007 | ¥824 | ¥1,324 |
| April 2007 | ¥832 | ¥1,336 |
| March 2007 | ¥793 | ¥1,273 |
| February 2007 | ¥799 | ¥1,294 |
| January 2007 | ¥898 | ¥1,454 |
| December 2006 | ¥867 | ¥1,404 |
| November 2006 | ¥813 | ¥1,316 |
| October 2006 | ¥818 | ¥1,324 |
| September 2006 | ¥812 | ¥1,314 |
| August 2006 | ¥825 | ¥1,344 |
| July 2006 | ¥776 | ¥1,264 |
| June 2006 | ¥786 | ¥1,280 |
| May 2006 | ¥830 | ¥1,353 |
| April 2006 | ¥862 | ¥1,405 |
| March 2006 | ¥849 | ¥1,384 |
| February 2006 | ¥854 | ¥1,400 |
| January 2006 | ¥844 | ¥1,383 |
| December 2005 | ¥745 | ¥1,222 |
| November 2005 | ¥722 | ¥1,184 |
| October 2005 | ¥673 | ¥1,103 |
| September 2005 | ¥614 | ¥1,006 |
| August 2005 | ¥590 | ¥974 |
| July 2005 | ¥611 | ¥1,008 |
| June 2005 | ¥637 | ¥1,051 |
| May 2005 | ¥585 | ¥965 |
| April 2005 | ¥588 | ¥971 |
| March 2005 | ¥580 | ¥957 |
| February 2005 | ¥573 | ¥952 |
| January 2005 | ¥574 | ¥954 |
| December 2004 | ¥553 | ¥919 |
| November 2004 | ¥511 | ¥849 |
| October 2004 | ¥498 | ¥828 |
| September 2004 | ¥497 | ¥826 |
| August 2004 | ¥490 | ¥820 |
| July 2004 | ¥504 | ¥843 |
| June 2004 | ¥534 | ¥893 |
| May 2004 | ¥491 | ¥821 |
| April 2004 | ¥495 | ¥828 |
| March 2004 | ¥535 | ¥894 |
| February 2004 | ¥514 | ¥865 |
| January 2004 | ¥510 | ¥858 |
| December 2003 | ¥537 | ¥904 |
| November 2003 | ¥485 | ¥816 |
| October 2003 | ¥492 | ¥828 |
| September 2003 | ¥491 | ¥827 |
| August 2003 | ¥520 | ¥880 |
| July 2003 | ¥478 | ¥809 |
| June 2003 | ¥466 | ¥788 |
| May 2003 | ¥423 | ¥716 |
| April 2003 | ¥401 | ¥678 |
| March 2003 | ¥411 | ¥695 |
| February 2003 | ¥404 | ¥688 |
| January 2003 | ¥390 | ¥664 |
| December 2002 | ¥432 | ¥736 |
| November 2002 | ¥438 | ¥746 |
| October 2002 | ¥366 | ¥623 |
| September 2002 | ¥421 | ¥717 |
| August 2002 | ¥447 | ¥766 |
| July 2002 | ¥469 | ¥804 |
| June 2002 | ¥458 | ¥785 |
| May 2002 | ¥496 | ¥850 |
| April 2002 | ¥487 | ¥835 |
| March 2002 | ¥496 | ¥849 |
| February 2002 | ¥470 | ¥806 |
| January 2002 | ¥423 | ¥726 |
| December 2001 | ¥488 | ¥837 |
| November 2001 | ¥470 | ¥805 |
| October 2001 | ¥446 | ¥764 |
| September 2001 | ¥396 | ¥679 |
| August 2001 | ¥451 | ¥779 |
| July 2001 | ¥512 | ¥884 |
| June 2001 | ¥537 | ¥928 |
| May 2001 | ¥511 | ¥883 |
| April 2001 | ¥517 | ¥892 |
| March 2001 | ¥464 | ¥801 |
| February 2001 | ¥503 | ¥873 |
| January 2001 | ¥542 | ¥941 |
| December 2000 | ¥615 | ¥1,068 |
| November 2000 | ¥532 | ¥923 |
| October 2000 | ¥590 | ¥1,025 |
| September 2000 | ¥602 | ¥1,046 |
| August 2000 | ¥534 | ¥931 |
| July 2000 | ¥584 | ¥1,018 |
| June 2000 | ¥697 | ¥1,216 |
| May 2000 | ¥642 | ¥1,120 |
| April 2000 | ¥509 | ¥888 |
| March 2000 | ¥538 | ¥938 |
| February 2000 | ¥523 | ¥916 |
| January 2000 | ¥615 | ¥1,077 |
3405.T
Price: ¥1,688
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.96%
Payout Ratio: 39.45%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 126.73 JPY
P/E Ratio: 11.81
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Volume: 511100
Market Capitalization: 569.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 7.12%
DGR5: 3.32%
DGR10: 3.54%
DGR20: 10.07%