KYOWA LEATHER CLOTH CO - Price History

Monthly price history for 3553.T (KYOWA LEATHER CLOTH CO)

DateAdjusted priceReal price
May 2024 ¥748 ¥748
April 2024 ¥783 ¥783
March 2024 ¥806 ¥806
February 2024 ¥843 ¥858
January 2024 ¥798 ¥812
December 2023 ¥706 ¥718
November 2023 ¥716 ¥728
October 2023 ¥646 ¥657
September 2023 ¥671 ¥683
August 2023 ¥584 ¥606
July 2023 ¥577 ¥599
June 2023 ¥546 ¥567
May 2023 ¥501 ¥520
April 2023 ¥510 ¥529
March 2023 ¥505 ¥524
February 2023 ¥496 ¥524
January 2023 ¥483 ¥511
December 2022 ¥471 ¥498
November 2022 ¥482 ¥510
October 2022 ¥480 ¥508
September 2022 ¥481 ¥509
August 2022 ¥524 ¥565
July 2022 ¥529 ¥570
June 2022 ¥525 ¥566
May 2022 ¥541 ¥583
April 2022 ¥620 ¥668
March 2022 ¥605 ¥652
February 2022 ¥618 ¥681
January 2022 ¥603 ¥664
December 2021 ¥589 ¥649
November 2021 ¥549 ¥605
October 2021 ¥619 ¥682
September 2021 ¥626 ¥689
August 2021 ¥608 ¥683
July 2021 ¥617 ¥693
June 2021 ¥644 ¥723
May 2021 ¥624 ¥701
April 2021 ¥657 ¥738
March 2021 ¥670 ¥753
February 2021 ¥568 ¥650
January 2021 ¥553 ¥632
December 2020 ¥546 ¥624
November 2020 ¥529 ¥605
October 2020 ¥547 ¥625
September 2020 ¥568 ¥649
August 2020 ¥487 ¥567
July 2020 ¥475 ¥553
June 2020 ¥580 ¥676
May 2020 ¥579 ¥675
April 2020 ¥548 ¥638
March 2020 ¥615 ¥717
February 2020 ¥552 ¥657
January 2020 ¥660 ¥786
December 2019 ¥703 ¥837
November 2019 ¥669 ¥796
October 2019 ¥666 ¥793
September 2019 ¥621 ¥739
August 2019 ¥576 ¥700
July 2019 ¥648 ¥787
June 2019 ¥636 ¥773
May 2019 ¥646 ¥784
April 2019 ¥646 ¥784
March 2019 ¥612 ¥743
February 2019 ¥618 ¥767
January 2019 ¥609 ¥755
December 2018 ¥631 ¥783
November 2018 ¥716 ¥888
October 2018 ¥683 ¥847
September 2018 ¥820 ¥1,018
August 2018 ¥774 ¥976
July 2018 ¥804 ¥1,013
June 2018 ¥805 ¥1,014
May 2018 ¥794 ¥1,001
April 2018 ¥778 ¥980
March 2018 ¥760 ¥958
February 2018 ¥766 ¥982
January 2018 ¥771 ¥988
December 2017 ¥778 ¥997
November 2017 ¥771 ¥988
October 2017 ¥757 ¥970
September 2017 ¥744 ¥954
August 2017 ¥728 ¥949
July 2017 ¥730 ¥951
June 2017 ¥720 ¥938
May 2017 ¥721 ¥940
April 2017 ¥678 ¥884
March 2017 ¥670 ¥873
February 2017 ¥722 ¥959
January 2017 ¥669 ¥889
December 2016 ¥639 ¥849
November 2016 ¥599 ¥795
October 2016 ¥574 ¥762
September 2016 ¥576 ¥765
August 2016 ¥550 ¥745
July 2016 ¥608 ¥824
June 2016 ¥592 ¥802
May 2016 ¥676 ¥916
April 2016 ¥611 ¥828
March 2016 ¥659 ¥893
February 2016 ¥591 ¥805
January 2016 ¥640 ¥872
December 2015 ¥678 ¥923
November 2015 ¥691 ¥941
October 2015 ¥806 ¥1,098
September 2015 ¥763 ¥1,039
August 2015 ¥680 ¥939
July 2015 ¥699 ¥965
June 2015 ¥708 ¥978
May 2015 ¥724 ¥999
April 2015 ¥609 ¥841
March 2015 ¥559 ¥771
February 2015 ¥555 ¥782
January 2015 ¥540 ¥761
December 2014 ¥542 ¥765
November 2014 ¥534 ¥753
October 2014 ¥555 ¥783
September 2014 ¥556 ¥784
August 2014 ¥531 ¥759
July 2014 ¥412 ¥590
June 2014 ¥343 ¥490
May 2014 ¥322 ¥461
April 2014 ¥309 ¥442
March 2014 ¥338 ¥483
February 2014 ¥358 ¥521
January 2014 ¥348 ¥507
December 2013 ¥322 ¥469
November 2013 ¥318 ¥463
October 2013 ¥308 ¥448
September 2013 ¥221 ¥321
August 2013 ¥199 ¥294
July 2013 ¥193 ¥285
June 2013 ¥199 ¥294
May 2013 ¥204 ¥301
April 2013 ¥222 ¥328
March 2013 ¥215 ¥317
February 2013 ¥198 ¥294
January 2013 ¥192 ¥285
December 2012 ¥181 ¥269
November 2012 ¥173 ¥257
October 2012 ¥175 ¥261
September 2012 ¥182 ¥271
August 2012 ¥180 ¥270
July 2012 ¥181 ¥271
June 2012 ¥181 ¥272
May 2012 ¥183 ¥275
April 2012 ¥201 ¥301
March 2012 ¥213 ¥320
February 2012 ¥205 ¥310
January 2012 ¥196 ¥296
December 2011 ¥187 ¥283
November 2011 ¥177 ¥267
October 2011 ¥180 ¥272
September 2011 ¥193 ¥292
August 2011 ¥179 ¥273
July 2011 ¥184 ¥281
June 2011 ¥190 ¥290
May 2011 ¥175 ¥267
April 2011 ¥191 ¥291
March 2011 ¥207 ¥316
February 2011 ¥212 ¥326
January 2011 ¥214 ¥329
December 2010 ¥202 ¥311
November 2010 ¥192 ¥295
October 2010 ¥181 ¥279
September 2010 ¥203 ¥312
August 2010 ¥195 ¥304
July 2010 ¥213 ¥331
June 2010 ¥212 ¥330
May 2010 ¥221 ¥343
April 2010 ¥257 ¥400
March 2010 ¥264 ¥410
February 2010 ¥196 ¥309
January 2010 ¥203 ¥320
December 2009 ¥208 ¥328
November 2009 ¥201 ¥316
October 2009 ¥232 ¥366
September 2009 ¥245 ¥386
August 2009 ¥254 ¥400
July 2009 ¥253 ¥398
June 2009 ¥253 ¥398
May 2009 ¥247 ¥389
April 2009 ¥247 ¥389
March 2009 ¥260 ¥410
February 2009 ¥278 ¥438
January 2009 ¥258 ¥406
December 2008 ¥328 ¥517
November 2008 ¥319 ¥503
October 2008 ¥311 ¥490
September 2008 ¥311 ¥490
August 2008 ¥333 ¥524
July 2008 ¥331 ¥522
June 2008 ¥328 ¥517
May 2008 ¥333 ¥524
April 2008 ¥336 ¥530
March 2008 ¥323 ¥509
February 2008 ¥352 ¥554
January 2008 ¥367 ¥578
December 2007 ¥382 ¥601
November 2007 ¥415 ¥654
October 2007 ¥436 ¥687
September 2007 ¥413 ¥650
August 2007 ¥437 ¥693
July 2007 ¥497 ¥787
June 2007 ¥494 ¥783
May 2007 ¥442 ¥700
April 2007 ¥446 ¥707
March 2007 ¥454 ¥719
February 2007 ¥452 ¥716
January 2007 ¥430 ¥681
December 2006 ¥416 ¥659
November 2006 ¥381 ¥604
October 2006 ¥419 ¥664
September 2006 ¥446 ¥707
August 2006 ¥489 ¥775
July 2006 ¥507 ¥804
June 2006 ¥522 ¥828
May 2006 ¥525 ¥832
April 2006 ¥578 ¥916
March 2006 ¥594 ¥941
February 2006 ¥560 ¥888
January 2006 ¥615 ¥975
December 2005 ¥588 ¥933
November 2005 ¥575 ¥912
October 2005 ¥565 ¥897
September 2005 ¥552 ¥876
August 2005 ¥517 ¥820
July 2005 ¥454 ¥721
June 2005 ¥433 ¥687
May 2005 ¥420 ¥666
April 2005 ¥427 ¥678
March 2005 ¥461 ¥732
February 2005 ¥400 ¥635
January 2005 ¥385 ¥611
December 2004 ¥393 ¥623
November 2004 ¥362 ¥574
October 2004 ¥388 ¥615
September 2004 ¥393 ¥624
August 2004 ¥409 ¥653
July 2004 ¥416 ¥664
June 2004 ¥442 ¥705
May 2004 ¥420 ¥671
April 2004 ¥452 ¥721
March 2004 ¥473 ¥755
February 2004 ¥324 ¥520
January 2004 ¥315 ¥506
December 2003 ¥326 ¥523
November 2003 ¥312 ¥500
October 2003 ¥319 ¥512
September 2003 ¥326 ¥523
August 2003 ¥328 ¥531
July 2003 ¥336 ¥544
June 2003 ¥325 ¥526
May 2003 ¥329 ¥532
April 2003 ¥309 ¥500
March 2003 ¥301 ¥486
February 2003 ¥299 ¥488
January 2003 ¥295 ¥481
December 2002 ¥304 ¥496
November 2002 ¥312 ¥508
October 2002 ¥314 ¥512
September 2002 ¥316 ¥515
August 2002 ¥306 ¥502
July 2002 ¥303 ¥498
June 2002 ¥303 ¥498
May 2002 ¥334 ¥548
April 2002 ¥301 ¥495
March 2002 ¥332 ¥545
February 2002 ¥314 ¥520
January 2002 ¥296 ¥490
December 2001 ¥305 ¥505
November 2001 ¥292 ¥483
October 2001 ¥306 ¥506
September 2001 ¥260 ¥430
August 2001 ¥307 ¥512
July 2001 ¥310 ¥518
June 2001 ¥307 ¥512
May 2001 ¥298 ¥498
April 2001 ¥293 ¥489
March 2001 ¥298 ¥497
February 2001 ¥288 ¥485
January 2001 ¥268 ¥452

3553.T

Price: ¥748

52 week price:
515.00
878.00

5-year range yield:
2.90%
4.28%

Forward Dividend Yield: 3.79%

Payout Ratio: 35.79%

Payout Ratio Range:
25.57%
53.21%

Dividend Per Share: 28.00 JPY

Earnings Per Share: 78.25 JPY

P/E Ratio: 10.38

Exchange: JPX

Sector: Basic Materials

Industry: Chemicals

Market Capitalization: 18.2 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: -13.21%

DGR5: -7.93%

DGR10: 27.06%

DGR20: 13.13%

Links: