TAKI CHEMICAL CO - Price History
Monthly price history for 4025.T (TAKI CHEMICAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,940 | ¥3,940 |
| April 2024 | ¥3,930 | ¥3,930 |
| March 2024 | ¥3,790 | ¥3,790 |
| February 2024 | ¥3,585 | ¥3,585 |
| January 2024 | ¥3,170 | ¥3,170 |
| December 2023 | ¥3,215 | ¥3,215 |
| November 2023 | ¥3,155 | ¥3,160 |
| October 2023 | ¥3,175 | ¥3,180 |
| September 2023 | ¥3,765 | ¥3,770 |
| August 2023 | ¥3,820 | ¥3,825 |
| July 2023 | ¥4,129 | ¥4,135 |
| June 2023 | ¥4,324 | ¥4,330 |
| May 2023 | ¥4,154 | ¥4,160 |
| April 2023 | ¥4,628 | ¥4,635 |
| March 2023 | ¥4,708 | ¥4,715 |
| February 2023 | ¥4,543 | ¥4,550 |
| January 2023 | ¥4,583 | ¥4,590 |
| December 2022 | ¥4,548 | ¥4,555 |
| November 2022 | ¥5,237 | ¥5,250 |
| October 2022 | ¥5,237 | ¥5,250 |
| September 2022 | ¥4,838 | ¥4,850 |
| August 2022 | ¥5,167 | ¥5,180 |
| July 2022 | ¥4,763 | ¥4,775 |
| June 2022 | ¥4,484 | ¥4,495 |
| May 2022 | ¥4,509 | ¥4,520 |
| April 2022 | ¥5,157 | ¥5,170 |
| March 2022 | ¥5,187 | ¥5,200 |
| February 2022 | ¥4,753 | ¥4,765 |
| January 2022 | ¥5,257 | ¥5,270 |
| December 2021 | ¥5,785 | ¥5,800 |
| November 2021 | ¥5,432 | ¥5,450 |
| October 2021 | ¥6,269 | ¥6,290 |
| September 2021 | ¥6,657 | ¥6,680 |
| August 2021 | ¥6,338 | ¥6,360 |
| July 2021 | ¥5,760 | ¥5,780 |
| June 2021 | ¥5,282 | ¥5,300 |
| May 2021 | ¥5,432 | ¥5,450 |
| April 2021 | ¥5,990 | ¥6,010 |
| March 2021 | ¥6,000 | ¥6,020 |
| February 2021 | ¥5,990 | ¥6,010 |
| January 2021 | ¥6,099 | ¥6,120 |
| December 2020 | ¥6,498 | ¥6,520 |
| November 2020 | ¥6,582 | ¥6,650 |
| October 2020 | ¥6,513 | ¥6,580 |
| September 2020 | ¥7,156 | ¥7,230 |
| August 2020 | ¥5,860 | ¥5,920 |
| July 2020 | ¥6,394 | ¥6,460 |
| June 2020 | ¥7,621 | ¥7,700 |
| May 2020 | ¥7,126 | ¥7,200 |
| April 2020 | ¥5,236 | ¥5,290 |
| March 2020 | ¥3,722 | ¥3,760 |
| February 2020 | ¥3,633 | ¥3,670 |
| January 2020 | ¥4,365 | ¥4,410 |
| December 2019 | ¥4,627 | ¥4,675 |
| November 2019 | ¥4,328 | ¥4,410 |
| October 2019 | ¥4,431 | ¥4,515 |
| September 2019 | ¥4,554 | ¥4,640 |
| August 2019 | ¥4,269 | ¥4,350 |
| July 2019 | ¥4,348 | ¥4,430 |
| June 2019 | ¥4,014 | ¥4,090 |
| May 2019 | ¥4,323 | ¥4,405 |
| April 2019 | ¥5,201 | ¥5,300 |
| March 2019 | ¥5,996 | ¥6,110 |
| February 2019 | ¥5,211 | ¥5,310 |
| January 2019 | ¥5,182 | ¥5,280 |
| December 2018 | ¥5,496 | ¥5,600 |
| November 2018 | ¥4,735 | ¥4,835 |
| October 2018 | ¥4,593 | ¥4,690 |
| September 2018 | ¥2,473 | ¥2,525 |
| August 2018 | ¥2,389 | ¥2,440 |
| July 2018 | ¥2,321 | ¥2,370 |
| June 2018 | ¥2,561 | ¥2,615 |
| May 2018 | ¥2,365 | ¥2,415 |
| April 2018 | ¥2,240 | ¥2,288 |
| March 2018 | ¥2,088 | ¥2,132 |
| February 2018 | ¥2,145 | ¥2,190 |
| January 2018 | ¥2,761 | ¥2,820 |
| December 2017 | ¥2,815 | ¥2,875 |
| November 2017 | ¥2,710 | ¥2,770 |
| October 2017 | ¥2,495 | ¥2,550 |
| September 2017 | ¥2,380 | ¥2,432 |
| August 2017 | ¥2,289 | ¥2,340 |
| July 2017 | ¥2,238 | ¥2,288 |
| June 2017 | ¥2,240 | ¥2,290 |
| May 2017 | ¥2,275 | ¥2,325 |
| April 2017 | ¥2,216 | ¥2,265 |
| March 2017 | ¥2,304 | ¥2,355 |
| February 2017 | ¥2,226 | ¥2,275 |
| January 2017 | ¥2,042 | ¥2,088 |
| December 2016 | ¥1,935 | ¥1,978 |
| November 2016 | ¥1,934 | ¥2,010 |
| October 2016 | ¥1,850 | ¥1,922 |
| September 2016 | ¥1,754 | ¥1,822 |
| August 2016 | ¥1,672 | ¥1,738 |
| July 2016 | ¥1,704 | ¥1,770 |
| June 2016 | ¥1,525 | ¥1,585 |
| May 2016 | ¥1,805 | ¥1,875 |
| April 2016 | ¥1,499 | ¥1,558 |
| March 2016 | ¥1,588 | ¥1,650 |
| February 2016 | ¥1,511 | ¥1,570 |
| January 2016 | ¥1,708 | ¥1,775 |
| December 2015 | ¥1,768 | ¥1,838 |
| November 2015 | ¥1,848 | ¥1,922 |
| October 2015 | ¥1,725 | ¥1,795 |
| September 2015 | ¥1,670 | ¥1,738 |
| August 2015 | ¥1,694 | ¥1,762 |
| July 2015 | ¥1,699 | ¥1,768 |
| June 2015 | ¥1,728 | ¥1,798 |
| May 2015 | ¥1,752 | ¥1,822 |
| April 2015 | ¥1,737 | ¥1,808 |
| March 2015 | ¥1,735 | ¥1,805 |
| February 2015 | ¥1,771 | ¥1,842 |
| January 2015 | ¥1,745 | ¥1,815 |
| December 2014 | ¥1,764 | ¥1,835 |
| November 2014 | ¥1,747 | ¥1,850 |
| October 2014 | ¥1,771 | ¥1,875 |
| September 2014 | ¥1,787 | ¥1,892 |
| August 2014 | ¥1,733 | ¥1,835 |
| July 2014 | ¥1,683 | ¥1,782 |
| June 2014 | ¥1,815 | ¥1,922 |
| May 2014 | ¥1,622 | ¥1,718 |
| April 2014 | ¥1,605 | ¥1,700 |
| March 2014 | ¥1,485 | ¥1,572 |
| February 2014 | ¥1,409 | ¥1,492 |
| January 2014 | ¥1,648 | ¥1,745 |
| December 2013 | ¥1,797 | ¥1,902 |
| November 2013 | ¥1,884 | ¥2,000 |
| October 2013 | ¥1,874 | ¥1,990 |
| September 2013 | ¥1,825 | ¥1,938 |
| August 2013 | ¥1,731 | ¥1,838 |
| July 2013 | ¥1,684 | ¥1,788 |
| June 2013 | ¥1,549 | ¥1,645 |
| May 2013 | ¥1,481 | ¥1,572 |
| April 2013 | ¥1,337 | ¥1,420 |
| March 2013 | ¥1,326 | ¥1,408 |
| February 2013 | ¥1,319 | ¥1,400 |
| January 2013 | ¥1,293 | ¥1,372 |
| December 2012 | ¥1,128 | ¥1,198 |
| November 2012 | ¥1,085 | ¥1,178 |
| October 2012 | ¥1,081 | ¥1,172 |
| September 2012 | ¥1,099 | ¥1,192 |
| August 2012 | ¥1,053 | ¥1,142 |
| July 2012 | ¥1,053 | ¥1,142 |
| June 2012 | ¥1,009 | ¥1,095 |
| May 2012 | ¥979 | ¥1,062 |
| April 2012 | ¥1,051 | ¥1,140 |
| March 2012 | ¥1,011 | ¥1,098 |
| February 2012 | ¥979 | ¥1,062 |
| January 2012 | ¥1,007 | ¥1,092 |
| December 2011 | ¥981 | ¥1,065 |
| November 2011 | ¥1,035 | ¥1,125 |
| October 2011 | ¥1,002 | ¥1,090 |
| September 2011 | ¥979 | ¥1,065 |
| August 2011 | ¥940 | ¥1,022 |
| July 2011 | ¥1,009 | ¥1,098 |
| June 2011 | ¥947 | ¥1,030 |
| May 2011 | ¥1,067 | ¥1,160 |
| April 2011 | ¥1,083 | ¥1,178 |
| March 2011 | ¥1,000 | ¥1,088 |
| February 2011 | ¥1,053 | ¥1,145 |
| January 2011 | ¥1,058 | ¥1,150 |
| December 2010 | ¥1,044 | ¥1,135 |
| November 2010 | ¥1,081 | ¥1,200 |
| October 2010 | ¥1,090 | ¥1,210 |
| September 2010 | ¥1,081 | ¥1,200 |
| August 2010 | ¥1,032 | ¥1,145 |
| July 2010 | ¥1,099 | ¥1,220 |
| June 2010 | ¥1,047 | ¥1,162 |
| May 2010 | ¥953 | ¥1,058 |
| April 2010 | ¥1,115 | ¥1,238 |
| March 2010 | ¥1,027 | ¥1,140 |
| February 2010 | ¥948 | ¥1,052 |
| January 2010 | ¥993 | ¥1,102 |
| December 2009 | ¥1,020 | ¥1,132 |
| November 2009 | ¥1,070 | ¥1,188 |
| October 2009 | ¥1,070 | ¥1,188 |
| September 2009 | ¥1,095 | ¥1,215 |
| August 2009 | ¥1,061 | ¥1,178 |
| July 2009 | ¥1,120 | ¥1,242 |
| June 2009 | ¥1,029 | ¥1,142 |
| May 2009 | ¥973 | ¥1,080 |
| April 2009 | ¥897 | ¥995 |
| March 2009 | ¥892 | ¥990 |
| February 2009 | ¥1,000 | ¥1,110 |
| January 2009 | ¥1,009 | ¥1,120 |
| December 2008 | ¥928 | ¥1,030 |
| November 2008 | ¥1,014 | ¥1,125 |
| October 2008 | ¥935 | ¥1,038 |
| September 2008 | ¥969 | ¥1,075 |
| August 2008 | ¥1,135 | ¥1,260 |
| July 2008 | ¥1,115 | ¥1,238 |
| June 2008 | ¥1,183 | ¥1,312 |
| May 2008 | ¥1,237 | ¥1,372 |
| April 2008 | ¥1,221 | ¥1,355 |
| March 2008 | ¥1,138 | ¥1,262 |
| February 2008 | ¥1,180 | ¥1,310 |
| January 2008 | ¥1,138 | ¥1,262 |
| December 2007 | ¥1,352 | ¥1,500 |
| November 2007 | ¥1,336 | ¥1,508 |
| October 2007 | ¥1,360 | ¥1,535 |
| September 2007 | ¥1,334 | ¥1,505 |
| August 2007 | ¥1,329 | ¥1,500 |
| July 2007 | ¥1,396 | ¥1,575 |
| June 2007 | ¥1,362 | ¥1,538 |
| May 2007 | ¥1,354 | ¥1,528 |
| April 2007 | ¥1,396 | ¥1,575 |
| March 2007 | ¥1,351 | ¥1,525 |
| February 2007 | ¥1,374 | ¥1,550 |
| January 2007 | ¥1,374 | ¥1,550 |
| December 2006 | ¥1,473 | ¥1,662 |
| November 2006 | ¥1,409 | ¥1,590 |
| October 2006 | ¥1,387 | ¥1,565 |
| September 2006 | ¥1,329 | ¥1,500 |
| August 2006 | ¥1,329 | ¥1,500 |
| July 2006 | ¥1,329 | ¥1,500 |
| June 2006 | ¥1,354 | ¥1,528 |
| May 2006 | ¥1,374 | ¥1,550 |
| April 2006 | ¥1,484 | ¥1,675 |
| March 2006 | ¥1,307 | ¥1,475 |
| February 2006 | ¥1,307 | ¥1,475 |
| January 2006 | ¥1,418 | ¥1,600 |
| December 2005 | ¥1,462 | ¥1,650 |
| November 2005 | ¥1,038 | ¥1,175 |
| October 2005 | ¥1,171 | ¥1,325 |
| September 2005 | ¥1,038 | ¥1,175 |
| August 2005 | ¥1,023 | ¥1,158 |
| July 2005 | ¥1,016 | ¥1,150 |
| June 2005 | ¥1,034 | ¥1,170 |
| May 2005 | ¥1,012 | ¥1,145 |
| April 2005 | ¥979 | ¥1,108 |
| March 2005 | ¥952 | ¥1,078 |
| February 2005 | ¥875 | ¥990 |
| January 2005 | ¥824 | ¥932 |
| December 2004 | ¥747 | ¥845 |
| November 2004 | ¥771 | ¥892 |
| October 2004 | ¥766 | ¥888 |
| September 2004 | ¥745 | ¥862 |
| August 2004 | ¥732 | ¥848 |
| July 2004 | ¥712 | ¥825 |
| June 2004 | ¥717 | ¥830 |
| May 2004 | ¥667 | ¥772 |
| April 2004 | ¥730 | ¥845 |
| March 2004 | ¥708 | ¥820 |
| February 2004 | ¥622 | ¥720 |
| January 2004 | ¥579 | ¥670 |
| December 2003 | ¥583 | ¥675 |
| November 2003 | ¥566 | ¥672 |
| October 2003 | ¥589 | ¥700 |
| September 2003 | ¥591 | ¥702 |
| August 2003 | ¥579 | ¥688 |
| July 2003 | ¥558 | ¥662 |
| June 2003 | ¥558 | ¥662 |
| May 2003 | ¥526 | ¥625 |
| April 2003 | ¥516 | ¥612 |
| March 2003 | ¥495 | ¥588 |
| February 2003 | ¥528 | ¥628 |
| January 2003 | ¥490 | ¥582 |
| December 2002 | ¥589 | ¥700 |
| November 2002 | ¥511 | ¥625 |
| October 2002 | ¥552 | ¥675 |
| September 2002 | ¥599 | ¥732 |
| August 2002 | ¥556 | ¥680 |
| July 2002 | ¥577 | ¥705 |
| June 2002 | ¥556 | ¥680 |
| May 2002 | ¥597 | ¥730 |
| April 2002 | ¥552 | ¥675 |
| March 2002 | ¥610 | ¥745 |
| February 2002 | ¥528 | ¥645 |
| January 2002 | ¥501 | ¥612 |
| December 2001 | ¥573 | ¥700 |
| November 2001 | ¥637 | ¥798 |
| October 2001 | ¥649 | ¥812 |
| September 2001 | ¥499 | ¥625 |
| August 2001 | ¥595 | ¥745 |
| July 2001 | ¥629 | ¥788 |
| June 2001 | ¥717 | ¥898 |
| May 2001 | ¥719 | ¥900 |
| April 2001 | ¥769 | ¥962 |
| March 2001 | ¥789 | ¥988 |
| February 2001 | ¥711 | ¥890 |
| January 2001 | ¥599 | ¥750 |
| December 2000 | ¥645 | ¥808 |
| November 2000 | ¥621 | ¥800 |
| October 2000 | ¥669 | ¥862 |
| September 2000 | ¥696 | ¥898 |
| August 2000 | ¥727 | ¥938 |
| July 2000 | ¥714 | ¥920 |
| June 2000 | ¥718 | ¥925 |
| May 2000 | ¥677 | ¥872 |
| April 2000 | ¥679 | ¥875 |
4025.T
Price: ¥3,940
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 39.83%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 156.94 JPY
P/E Ratio: 25.18
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 32.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%