TOSOH CORP - Price History
Monthly price history for 4042.T (TOSOH CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,164 | ¥2,164 |
| April 2024 | ¥2,180 | ¥2,180 |
| March 2024 | ¥2,070 | ¥2,070 |
| February 2024 | ¥2,000 | ¥2,039 |
| January 2024 | ¥1,875 | ¥1,911 |
| December 2023 | ¥1,767 | ¥1,801 |
| November 2023 | ¥1,930 | ¥1,967 |
| October 2023 | ¥1,803 | ¥1,838 |
| September 2023 | ¥1,882 | ¥1,918 |
| August 2023 | ¥1,813 | ¥1,886 |
| July 2023 | ¥1,785 | ¥1,856 |
| June 2023 | ¥1,633 | ¥1,699 |
| May 2023 | ¥1,543 | ¥1,605 |
| April 2023 | ¥1,741 | ¥1,811 |
| March 2023 | ¥1,728 | ¥1,797 |
| February 2023 | ¥1,741 | ¥1,852 |
| January 2023 | ¥1,593 | ¥1,695 |
| December 2022 | ¥1,476 | ¥1,570 |
| November 2022 | ¥1,526 | ¥1,623 |
| October 2022 | ¥1,522 | ¥1,619 |
| September 2022 | ¥1,514 | ¥1,610 |
| August 2022 | ¥1,657 | ¥1,807 |
| July 2022 | ¥1,584 | ¥1,728 |
| June 2022 | ¥1,545 | ¥1,685 |
| May 2022 | ¥1,719 | ¥1,875 |
| April 2022 | ¥1,645 | ¥1,794 |
| March 2022 | ¥1,663 | ¥1,814 |
| February 2022 | ¥1,596 | ¥1,788 |
| January 2022 | ¥1,592 | ¥1,784 |
| December 2021 | ¥1,523 | ¥1,706 |
| November 2021 | ¥1,456 | ¥1,631 |
| October 2021 | ¥1,713 | ¥1,919 |
| September 2021 | ¥1,816 | ¥2,034 |
| August 2021 | ¥1,758 | ¥1,998 |
| July 2021 | ¥1,684 | ¥1,914 |
| June 2021 | ¥1,686 | ¥1,916 |
| May 2021 | ¥1,683 | ¥1,913 |
| April 2021 | ¥1,705 | ¥1,938 |
| March 2021 | ¥1,863 | ¥2,118 |
| February 2021 | ¥1,694 | ¥1,950 |
| January 2021 | ¥1,562 | ¥1,798 |
| December 2020 | ¥1,397 | ¥1,608 |
| November 2020 | ¥1,430 | ¥1,646 |
| October 2020 | ¥1,468 | ¥1,690 |
| September 2020 | ¥1,481 | ¥1,705 |
| August 2020 | ¥1,347 | ¥1,575 |
| July 2020 | ¥1,207 | ¥1,412 |
| June 2020 | ¥1,257 | ¥1,470 |
| May 2020 | ¥1,281 | ¥1,498 |
| April 2020 | ¥1,136 | ¥1,329 |
| March 2020 | ¥1,052 | ¥1,230 |
| February 2020 | ¥1,238 | ¥1,481 |
| January 2020 | ¥1,315 | ¥1,573 |
| December 2019 | ¥1,417 | ¥1,695 |
| November 2019 | ¥1,363 | ¥1,630 |
| October 2019 | ¥1,252 | ¥1,498 |
| September 2019 | ¥1,194 | ¥1,428 |
| August 2019 | ¥1,119 | ¥1,364 |
| July 2019 | ¥1,257 | ¥1,533 |
| June 2019 | ¥1,242 | ¥1,515 |
| May 2019 | ¥1,130 | ¥1,378 |
| April 2019 | ¥1,464 | ¥1,785 |
| March 2019 | ¥1,411 | ¥1,721 |
| February 2019 | ¥1,326 | ¥1,643 |
| January 2019 | ¥1,245 | ¥1,543 |
| December 2018 | ¥1,155 | ¥1,432 |
| November 2018 | ¥1,291 | ¥1,600 |
| October 2018 | ¥1,205 | ¥1,493 |
| September 2018 | ¥1,412 | ¥1,750 |
| August 2018 | ¥1,386 | ¥1,746 |
| July 2018 | ¥1,445 | ¥1,820 |
| June 2018 | ¥1,363 | ¥1,717 |
| May 2018 | ¥1,517 | ¥1,910 |
| April 2018 | ¥1,542 | ¥1,942 |
| March 2018 | ¥1,658 | ¥2,088 |
| February 2018 | ¥1,759 | ¥2,250 |
| January 2018 | ¥1,954 | ¥2,500 |
| December 2017 | ¥1,997 | ¥2,554 |
| November 2017 | ¥1,938 | ¥2,479 |
| October 2017 | ¥1,906 | ¥2,438 |
| September 2017 | ¥1,983 | ¥2,536 |
| August 2017 | ¥1,998 | ¥2,580 |
| July 2017 | ¥2,036 | ¥2,630 |
| June 2017 | ¥1,782 | ¥2,302 |
| May 2017 | ¥1,457 | ¥1,882 |
| April 2017 | ¥1,621 | ¥2,094 |
| March 2017 | ¥1,515 | ¥1,956 |
| February 2017 | ¥1,488 | ¥1,954 |
| January 2017 | ¥1,302 | ¥1,710 |
| December 2016 | ¥1,259 | ¥1,654 |
| November 2016 | ¥1,169 | ¥1,536 |
| October 2016 | ¥1,046 | ¥1,374 |
| September 2016 | ¥941 | ¥1,236 |
| August 2016 | ¥959 | ¥1,274 |
| July 2016 | ¥795 | ¥1,056 |
| June 2016 | ¥704 | ¥936 |
| May 2016 | ¥822 | ¥1,092 |
| April 2016 | ¥768 | ¥1,020 |
| March 2016 | ¥712 | ¥946 |
| February 2016 | ¥636 | ¥858 |
| January 2016 | ¥853 | ¥1,150 |
| December 2015 | ¥930 | ¥1,254 |
| November 2015 | ¥1,024 | ¥1,380 |
| October 2015 | ¥918 | ¥1,238 |
| September 2015 | ¥850 | ¥1,146 |
| August 2015 | ¥840 | ¥1,146 |
| July 2015 | ¥949 | ¥1,294 |
| June 2015 | ¥1,116 | ¥1,522 |
| May 2015 | ¥1,091 | ¥1,488 |
| April 2015 | ¥944 | ¥1,288 |
| March 2015 | ¥888 | ¥1,212 |
| February 2015 | ¥871 | ¥1,198 |
| January 2015 | ¥932 | ¥1,282 |
| December 2014 | ¥852 | ¥1,172 |
| November 2014 | ¥793 | ¥1,092 |
| October 2014 | ¥689 | ¥948 |
| September 2014 | ¥645 | ¥888 |
| August 2014 | ¥622 | ¥860 |
| July 2014 | ¥661 | ¥914 |
| June 2014 | ¥710 | ¥982 |
| May 2014 | ¥700 | ¥968 |
| April 2014 | ¥564 | ¥780 |
| March 2014 | ¥576 | ¥796 |
| February 2014 | ¥564 | ¥786 |
| January 2014 | ¥637 | ¥888 |
| December 2013 | ¥702 | ¥978 |
| November 2013 | ¥660 | ¥920 |
| October 2013 | ¥537 | ¥748 |
| September 2013 | ¥580 | ¥808 |
| August 2013 | ¥501 | ¥704 |
| July 2013 | ¥496 | ¥696 |
| June 2013 | ¥490 | ¥688 |
| May 2013 | ¥484 | ¥680 |
| April 2013 | ¥457 | ¥642 |
| March 2013 | ¥373 | ¥524 |
| February 2013 | ¥355 | ¥504 |
| January 2013 | ¥310 | ¥440 |
| December 2012 | ¥290 | ¥412 |
| November 2012 | ¥249 | ¥354 |
| October 2012 | ¥220 | ¥312 |
| September 2012 | ¥209 | ¥296 |
| August 2012 | ¥228 | ¥330 |
| July 2012 | ¥268 | ¥387 |
| June 2012 | ¥297 | ¥430 |
| May 2012 | ¥275 | ¥398 |
| April 2012 | ¥309 | ¥446 |
| March 2012 | ¥318 | ¥460 |
| February 2012 | ¥322 | ¥478 |
| January 2012 | ¥290 | ¥430 |
| December 2011 | ¥278 | ¥412 |
| November 2011 | ¥298 | ¥442 |
| October 2011 | ¥351 | ¥520 |
| September 2011 | ¥330 | ¥490 |
| August 2011 | ¥394 | ¥584 |
| July 2011 | ¥442 | ¥656 |
| June 2011 | ¥434 | ¥644 |
| May 2011 | ¥437 | ¥648 |
| April 2011 | ¥421 | ¥624 |
| March 2011 | ¥403 | ¥598 |
| February 2011 | ¥390 | ¥584 |
| January 2011 | ¥355 | ¥532 |
| December 2010 | ¥352 | ¥528 |
| November 2010 | ¥314 | ¥470 |
| October 2010 | ¥287 | ¥430 |
| September 2010 | ¥300 | ¥450 |
| August 2010 | ¥277 | ¥420 |
| July 2010 | ¥304 | ¥462 |
| June 2010 | ¥306 | ¥464 |
| May 2010 | ¥320 | ¥486 |
| April 2010 | ¥353 | ¥536 |
| March 2010 | ¥314 | ¥476 |
| February 2010 | ¥277 | ¥426 |
| January 2010 | ¥302 | ¥464 |
| December 2009 | ¥336 | ¥516 |
| November 2009 | ¥268 | ¥412 |
| October 2009 | ¥323 | ¥496 |
| September 2009 | ¥295 | ¥454 |
| August 2009 | ¥347 | ¥540 |
| July 2009 | ¥356 | ¥554 |
| June 2009 | ¥352 | ¥548 |
| May 2009 | ¥378 | ¥588 |
| April 2009 | ¥290 | ¥452 |
| March 2009 | ¥239 | ¥372 |
| February 2009 | ¥191 | ¥300 |
| January 2009 | ¥244 | ¥384 |
| December 2008 | ¥276 | ¥434 |
| November 2008 | ¥252 | ¥396 |
| October 2008 | ¥242 | ¥380 |
| September 2008 | ¥389 | ¥612 |
| August 2008 | ¥503 | ¥800 |
| July 2008 | ¥590 | ¥938 |
| June 2008 | ¥546 | ¥868 |
| May 2008 | ¥608 | ¥966 |
| April 2008 | ¥503 | ¥800 |
| March 2008 | ¥432 | ¥686 |
| February 2008 | ¥470 | ¥756 |
| January 2008 | ¥552 | ¥888 |
| December 2007 | ¥598 | ¥962 |
| November 2007 | ¥674 | ¥1,084 |
| October 2007 | ¥909 | ¥1,462 |
| September 2007 | ¥927 | ¥1,490 |
| August 2007 | ¥877 | ¥1,418 |
| July 2007 | ¥881 | ¥1,424 |
| June 2007 | ¥848 | ¥1,370 |
| May 2007 | ¥771 | ¥1,246 |
| April 2007 | ¥683 | ¥1,104 |
| March 2007 | ¥751 | ¥1,214 |
| February 2007 | ¥747 | ¥1,218 |
| January 2007 | ¥701 | ¥1,142 |
| December 2006 | ¥646 | ¥1,052 |
| November 2006 | ¥623 | ¥1,016 |
| October 2006 | ¥607 | ¥990 |
| September 2006 | ¥588 | ¥958 |
| August 2006 | ¥546 | ¥896 |
| July 2006 | ¥494 | ¥810 |
| June 2006 | ¥556 | ¥912 |
| May 2006 | ¥587 | ¥964 |
| April 2006 | ¥680 | ¥1,116 |
| March 2006 | ¥717 | ¥1,176 |
| February 2006 | ¥747 | ¥1,232 |
| January 2006 | ¥724 | ¥1,194 |
| December 2005 | ¥628 | ¥1,036 |
| November 2005 | ¥646 | ¥1,066 |
| October 2005 | ¥622 | ¥1,026 |
| September 2005 | ¥586 | ¥966 |
| August 2005 | ¥535 | ¥888 |
| July 2005 | ¥537 | ¥892 |
| June 2005 | ¥555 | ¥922 |
| May 2005 | ¥535 | ¥888 |
| April 2005 | ¥594 | ¥986 |
| March 2005 | ¥639 | ¥1,060 |
| February 2005 | ¥660 | ¥1,098 |
| January 2005 | ¥571 | ¥950 |
| December 2004 | ¥554 | ¥922 |
| November 2004 | ¥542 | ¥902 |
| October 2004 | ¥540 | ¥898 |
| September 2004 | ¥536 | ¥892 |
| August 2004 | ¥469 | ¥780 |
| July 2004 | ¥432 | ¥718 |
| June 2004 | ¥474 | ¥788 |
| May 2004 | ¥463 | ¥770 |
| April 2004 | ¥467 | ¥776 |
| March 2004 | ¥499 | ¥830 |
| February 2004 | ¥451 | ¥760 |
| January 2004 | ¥432 | ¥728 |
| December 2003 | ¥425 | ¥716 |
| November 2003 | ¥347 | ¥584 |
| October 2003 | ¥365 | ¥614 |
| September 2003 | ¥361 | ¥608 |
| August 2003 | ¥386 | ¥650 |
| July 2003 | ¥336 | ¥566 |
| June 2003 | ¥318 | ¥536 |
| May 2003 | ¥327 | ¥550 |
| April 2003 | ¥320 | ¥538 |
| March 2003 | ¥288 | ¥484 |
| February 2003 | ¥324 | ¥556 |
| January 2003 | ¥340 | ¥584 |
| December 2002 | ¥333 | ¥572 |
| November 2002 | ¥323 | ¥554 |
| October 2002 | ¥303 | ¥520 |
| September 2002 | ¥304 | ¥522 |
| August 2002 | ¥358 | ¥614 |
| July 2002 | ¥429 | ¥736 |
| June 2002 | ¥449 | ¥770 |
| May 2002 | ¥471 | ¥808 |
| April 2002 | ¥437 | ¥750 |
| March 2002 | ¥451 | ¥774 |
| February 2002 | ¥371 | ¥646 |
| January 2002 | ¥351 | ¥610 |
| December 2001 | ¥293 | ¥510 |
| November 2001 | ¥301 | ¥524 |
| October 2001 | ¥267 | ¥464 |
| September 2001 | ¥239 | ¥416 |
| August 2001 | ¥278 | ¥484 |
| July 2001 | ¥356 | ¥620 |
| June 2001 | ¥419 | ¥728 |
| May 2001 | ¥442 | ¥768 |
| April 2001 | ¥406 | ¥706 |
| March 2001 | ¥351 | ¥610 |
| February 2001 | ¥349 | ¥616 |
| January 2001 | ¥344 | ¥608 |
| December 2000 | ¥354 | ¥626 |
| November 2000 | ¥385 | ¥680 |
| October 2000 | ¥376 | ¥664 |
| September 2000 | ¥383 | ¥676 |
| August 2000 | ¥441 | ¥780 |
| July 2000 | ¥472 | ¥834 |
| June 2000 | ¥606 | ¥1,070 |
| May 2000 | ¥607 | ¥1,072 |
| April 2000 | ¥646 | ¥1,142 |
| March 2000 | ¥567 | ¥1,002 |
| February 2000 | ¥560 | ¥1,000 |
| January 2000 | ¥464 | ¥828 |
4042.T
Price: ¥2,220
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.63%
Payout Ratio: 56.12%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 142.54 JPY
P/E Ratio: 17.45
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Volume: 2.3 million
Market Capitalization: 692.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 14.29%
DGR5: 14.03%
DGR10: 24.99%
DGR20: 30.00%