ISHIHARA SANGYO KAISHA - Price History
Monthly price history for 4028.T (ISHIHARA SANGYO KAISHA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,812 | ¥1,812 |
| April 2024 | ¥1,828 | ¥1,828 |
| March 2024 | ¥1,771 | ¥1,771 |
| February 2024 | ¥1,437 | ¥1,487 |
| January 2024 | ¥1,534 | ¥1,587 |
| December 2023 | ¥1,302 | ¥1,347 |
| November 2023 | ¥1,327 | ¥1,373 |
| October 2023 | ¥1,351 | ¥1,398 |
| September 2023 | ¥1,431 | ¥1,481 |
| August 2023 | ¥1,386 | ¥1,434 |
| July 2023 | ¥1,325 | ¥1,371 |
| June 2023 | ¥1,264 | ¥1,308 |
| May 2023 | ¥1,191 | ¥1,232 |
| April 2023 | ¥1,129 | ¥1,168 |
| March 2023 | ¥1,078 | ¥1,115 |
| February 2023 | ¥995 | ¥1,070 |
| January 2023 | ¥1,022 | ¥1,099 |
| December 2022 | ¥989 | ¥1,063 |
| November 2022 | ¥1,043 | ¥1,121 |
| October 2022 | ¥954 | ¥1,026 |
| September 2022 | ¥948 | ¥1,019 |
| August 2022 | ¥1,049 | ¥1,128 |
| July 2022 | ¥971 | ¥1,044 |
| June 2022 | ¥930 | ¥1,000 |
| May 2022 | ¥965 | ¥1,037 |
| April 2022 | ¥951 | ¥1,022 |
| March 2022 | ¥1,002 | ¥1,077 |
| February 2022 | ¥953 | ¥1,060 |
| January 2022 | ¥1,019 | ¥1,133 |
| December 2021 | ¥1,070 | ¥1,190 |
| November 2021 | ¥1,049 | ¥1,166 |
| October 2021 | ¥1,127 | ¥1,253 |
| September 2021 | ¥1,146 | ¥1,274 |
| August 2021 | ¥1,022 | ¥1,136 |
| July 2021 | ¥1,003 | ¥1,115 |
| June 2021 | ¥1,007 | ¥1,119 |
| May 2021 | ¥856 | ¥952 |
| April 2021 | ¥818 | ¥909 |
| March 2021 | ¥819 | ¥911 |
| February 2021 | ¥724 | ¥816 |
| January 2021 | ¥652 | ¥735 |
| December 2020 | ¥554 | ¥624 |
| November 2020 | ¥511 | ¥576 |
| October 2020 | ¥599 | ¥675 |
| September 2020 | ¥640 | ¥721 |
| August 2020 | ¥639 | ¥720 |
| July 2020 | ¥586 | ¥660 |
| June 2020 | ¥626 | ¥705 |
| May 2020 | ¥676 | ¥762 |
| April 2020 | ¥575 | ¥648 |
| March 2020 | ¥490 | ¥552 |
| February 2020 | ¥627 | ¥716 |
| January 2020 | ¥822 | ¥939 |
| December 2019 | ¥916 | ¥1,046 |
| November 2019 | ¥1,027 | ¥1,173 |
| October 2019 | ¥988 | ¥1,129 |
| September 2019 | ¥853 | ¥974 |
| August 2019 | ¥759 | ¥867 |
| July 2019 | ¥1,024 | ¥1,170 |
| June 2019 | ¥1,102 | ¥1,259 |
| May 2019 | ¥887 | ¥1,013 |
| April 2019 | ¥1,084 | ¥1,238 |
| March 2019 | ¥988 | ¥1,128 |
| February 2019 | ¥1,020 | ¥1,177 |
| January 2019 | ¥960 | ¥1,108 |
| December 2018 | ¥931 | ¥1,075 |
| November 2018 | ¥1,080 | ¥1,247 |
| October 2018 | ¥1,170 | ¥1,350 |
| September 2018 | ¥1,511 | ¥1,744 |
| August 2018 | ¥1,437 | ¥1,658 |
| July 2018 | ¥1,190 | ¥1,374 |
| June 2018 | ¥905 | ¥1,044 |
| May 2018 | ¥1,041 | ¥1,201 |
| April 2018 | ¥1,090 | ¥1,258 |
| March 2018 | ¥1,128 | ¥1,302 |
| February 2018 | ¥1,332 | ¥1,537 |
| January 2018 | ¥1,785 | ¥2,060 |
| December 2017 | ¥1,846 | ¥2,131 |
| November 2017 | ¥1,773 | ¥2,046 |
| October 2017 | ¥1,471 | ¥1,698 |
| September 2017 | ¥1,384 | ¥1,597 |
| August 2017 | ¥1,286 | ¥1,484 |
| July 2017 | ¥1,051 | ¥1,213 |
| June 2017 | ¥996 | ¥1,149 |
| May 2017 | ¥920 | ¥1,062 |
| April 2017 | ¥945 | ¥1,091 |
| March 2017 | ¥964 | ¥1,113 |
| February 2017 | ¥958 | ¥1,106 |
| January 2017 | ¥800 | ¥923 |
| December 2016 | ¥795 | ¥918 |
| November 2016 | ¥830 | ¥958 |
| October 2016 | ¥691 | ¥798 |
| September 2016 | ¥550 | ¥635 |
| August 2016 | ¥581 | ¥670 |
| July 2016 | ¥581 | ¥670 |
| June 2016 | ¥520 | ¥600 |
| May 2016 | ¥667 | ¥770 |
| April 2016 | ¥658 | ¥760 |
| March 2016 | ¥667 | ¥770 |
| February 2016 | ¥624 | ¥720 |
| January 2016 | ¥780 | ¥900 |
| December 2015 | ¥892 | ¥1,030 |
| November 2015 | ¥953 | ¥1,100 |
| October 2015 | ¥1,022 | ¥1,180 |
| September 2015 | ¥892 | ¥1,030 |
| August 2015 | ¥953 | ¥1,100 |
| July 2015 | ¥996 | ¥1,150 |
| June 2015 | ¥1,074 | ¥1,240 |
| May 2015 | ¥1,109 | ¥1,280 |
| April 2015 | ¥1,031 | ¥1,190 |
| March 2015 | ¥1,005 | ¥1,160 |
| February 2015 | ¥1,031 | ¥1,190 |
| January 2015 | ¥892 | ¥1,030 |
| December 2014 | ¥910 | ¥1,050 |
| November 2014 | ¥875 | ¥1,010 |
| October 2014 | ¥780 | ¥900 |
| September 2014 | ¥780 | ¥900 |
| August 2014 | ¥797 | ¥920 |
| July 2014 | ¥858 | ¥990 |
| June 2014 | ¥780 | ¥900 |
| May 2014 | ¥693 | ¥800 |
| April 2014 | ¥840 | ¥970 |
| March 2014 | ¥823 | ¥950 |
| February 2014 | ¥927 | ¥1,070 |
| January 2014 | ¥1,040 | ¥1,200 |
| December 2013 | ¥996 | ¥1,150 |
| November 2013 | ¥866 | ¥1,000 |
| October 2013 | ¥788 | ¥910 |
| September 2013 | ¥884 | ¥1,020 |
| August 2013 | ¥650 | ¥750 |
| July 2013 | ¥632 | ¥730 |
| June 2013 | ¥615 | ¥710 |
| May 2013 | ¥710 | ¥820 |
| April 2013 | ¥745 | ¥860 |
| March 2013 | ¥693 | ¥800 |
| February 2013 | ¥728 | ¥840 |
| January 2013 | ¥658 | ¥760 |
| December 2012 | ¥589 | ¥680 |
| November 2012 | ¥503 | ¥580 |
| October 2012 | ¥537 | ¥620 |
| September 2012 | ¥520 | ¥600 |
| August 2012 | ¥511 | ¥590 |
| July 2012 | ¥546 | ¥630 |
| June 2012 | ¥607 | ¥700 |
| May 2012 | ¥572 | ¥660 |
| April 2012 | ¥667 | ¥770 |
| March 2012 | ¥728 | ¥840 |
| February 2012 | ¥754 | ¥870 |
| January 2012 | ¥797 | ¥920 |
| December 2011 | ¥771 | ¥890 |
| November 2011 | ¥762 | ¥880 |
| October 2011 | ¥832 | ¥960 |
| September 2011 | ¥823 | ¥950 |
| August 2011 | ¥788 | ¥910 |
| July 2011 | ¥936 | ¥1,080 |
| June 2011 | ¥858 | ¥990 |
| May 2011 | ¥840 | ¥970 |
| April 2011 | ¥832 | ¥960 |
| March 2011 | ¥866 | ¥1,000 |
| February 2011 | ¥944 | ¥1,090 |
| January 2011 | ¥979 | ¥1,130 |
| December 2010 | ¥728 | ¥840 |
| November 2010 | ¥581 | ¥670 |
| October 2010 | ¥503 | ¥580 |
| September 2010 | ¥503 | ¥580 |
| August 2010 | ¥529 | ¥610 |
| July 2010 | ¥563 | ¥650 |
| June 2010 | ¥581 | ¥670 |
| May 2010 | ¥607 | ¥700 |
| April 2010 | ¥745 | ¥860 |
| March 2010 | ¥667 | ¥770 |
| February 2010 | ¥615 | ¥710 |
| January 2010 | ¥598 | ¥690 |
| December 2009 | ¥650 | ¥750 |
| November 2009 | ¥537 | ¥620 |
| October 2009 | ¥650 | ¥750 |
| September 2009 | ¥641 | ¥740 |
| August 2009 | ¥858 | ¥990 |
| July 2009 | ¥901 | ¥1,040 |
| June 2009 | ¥901 | ¥1,040 |
| May 2009 | ¥875 | ¥1,010 |
| April 2009 | ¥641 | ¥740 |
| March 2009 | ¥537 | ¥620 |
| February 2009 | ¥494 | ¥570 |
| January 2009 | ¥624 | ¥720 |
| December 2008 | ¥650 | ¥750 |
| November 2008 | ¥615 | ¥710 |
| October 2008 | ¥667 | ¥770 |
| September 2008 | ¥1,213 | ¥1,400 |
| August 2008 | ¥1,586 | ¥1,830 |
| July 2008 | ¥1,430 | ¥1,650 |
| June 2008 | ¥1,464 | ¥1,690 |
| May 2008 | ¥1,395 | ¥1,610 |
| April 2008 | ¥1,871 | ¥2,160 |
| March 2008 | ¥1,975 | ¥2,280 |
| February 2008 | ¥2,053 | ¥2,370 |
| January 2008 | ¥1,932 | ¥2,230 |
| December 2007 | ¥1,871 | ¥2,160 |
| November 2007 | ¥1,534 | ¥1,770 |
| October 2007 | ¥1,586 | ¥1,830 |
| September 2007 | ¥1,395 | ¥1,610 |
| August 2007 | ¥2,062 | ¥2,380 |
| July 2007 | ¥1,871 | ¥2,160 |
| June 2007 | ¥1,915 | ¥2,210 |
| May 2007 | ¥2,010 | ¥2,320 |
| April 2007 | ¥1,923 | ¥2,220 |
| March 2007 | ¥1,871 | ¥2,160 |
| February 2007 | ¥1,482 | ¥1,710 |
| January 2007 | ¥1,560 | ¥1,800 |
| December 2006 | ¥1,256 | ¥1,450 |
| November 2006 | ¥1,291 | ¥1,490 |
| October 2006 | ¥1,421 | ¥1,640 |
| September 2006 | ¥1,551 | ¥1,790 |
| August 2006 | ¥1,508 | ¥1,740 |
| July 2006 | ¥1,334 | ¥1,540 |
| June 2006 | ¥1,568 | ¥1,810 |
| May 2006 | ¥1,854 | ¥2,140 |
| April 2006 | ¥1,941 | ¥2,240 |
| March 2006 | ¥1,906 | ¥2,200 |
| February 2006 | ¥2,001 | ¥2,310 |
| January 2006 | ¥2,027 | ¥2,340 |
| December 2005 | ¥1,820 | ¥2,100 |
| November 2005 | ¥1,820 | ¥2,100 |
| October 2005 | ¥1,923 | ¥2,220 |
| September 2005 | ¥2,071 | ¥2,390 |
| August 2005 | ¥1,958 | ¥2,260 |
| July 2005 | ¥2,140 | ¥2,470 |
| June 2005 | ¥2,123 | ¥2,450 |
| May 2005 | ¥2,071 | ¥2,390 |
| April 2005 | ¥2,036 | ¥2,350 |
| March 2005 | ¥2,149 | ¥2,480 |
| February 2005 | ¥2,175 | ¥2,510 |
| January 2005 | ¥2,079 | ¥2,400 |
| December 2004 | ¥2,036 | ¥2,350 |
| November 2004 | ¥2,001 | ¥2,310 |
| October 2004 | ¥1,923 | ¥2,220 |
| September 2004 | ¥1,871 | ¥2,160 |
| August 2004 | ¥1,967 | ¥2,270 |
| July 2004 | ¥1,854 | ¥2,140 |
| June 2004 | ¥2,088 | ¥2,410 |
| May 2004 | ¥1,880 | ¥2,170 |
| April 2004 | ¥2,114 | ¥2,440 |
| March 2004 | ¥2,105 | ¥2,430 |
| February 2004 | ¥1,932 | ¥2,230 |
| January 2004 | ¥2,019 | ¥2,330 |
| December 2003 | ¥1,854 | ¥2,140 |
| November 2003 | ¥1,724 | ¥1,990 |
| October 2003 | ¥1,958 | ¥2,260 |
| September 2003 | ¥1,871 | ¥2,160 |
| August 2003 | ¥2,010 | ¥2,320 |
| July 2003 | ¥1,837 | ¥2,120 |
| June 2003 | ¥1,759 | ¥2,030 |
| May 2003 | ¥1,421 | ¥1,640 |
| April 2003 | ¥1,343 | ¥1,550 |
| March 2003 | ¥1,144 | ¥1,320 |
| February 2003 | ¥1,230 | ¥1,420 |
| January 2003 | ¥1,083 | ¥1,250 |
| December 2002 | ¥1,057 | ¥1,220 |
| November 2002 | ¥1,196 | ¥1,380 |
| October 2002 | ¥1,239 | ¥1,430 |
| September 2002 | ¥1,508 | ¥1,740 |
| August 2002 | ¥1,577 | ¥1,820 |
| July 2002 | ¥1,525 | ¥1,760 |
| June 2002 | ¥1,638 | ¥1,890 |
| May 2002 | ¥1,871 | ¥2,160 |
| April 2002 | ¥2,036 | ¥2,350 |
| March 2002 | ¥1,854 | ¥2,140 |
| February 2002 | ¥1,646 | ¥1,900 |
| January 2002 | ¥1,603 | ¥1,850 |
| December 2001 | ¥1,594 | ¥1,840 |
| November 2001 | ¥1,750 | ¥2,020 |
| October 2001 | ¥1,802 | ¥2,080 |
| September 2001 | ¥1,534 | ¥1,770 |
| August 2001 | ¥1,776 | ¥2,050 |
| July 2001 | ¥1,820 | ¥2,100 |
| June 2001 | ¥2,426 | ¥2,800 |
| May 2001 | ¥2,131 | ¥2,460 |
| April 2001 | ¥2,452 | ¥2,830 |
| March 2001 | ¥2,244 | ¥2,590 |
| February 2001 | ¥2,114 | ¥2,440 |
| January 2001 | ¥2,097 | ¥2,420 |
4028.T
Price: ¥1,607
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 34.36%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 174.57 JPY
P/E Ratio: 9.71
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 71.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 30.00%