TOAGOSEI CO LTD - Price History
Monthly price history for 4045.T (TOAGOSEI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,589 | ¥1,589 |
| April 2024 | ¥1,588 | ¥1,588 |
| March 2024 | ¥1,603 | ¥1,603 |
| February 2024 | ¥1,542 | ¥1,542 |
| January 2024 | ¥1,420 | ¥1,420 |
| December 2023 | ¥1,372 | ¥1,372 |
| November 2023 | ¥1,327 | ¥1,360 |
| October 2023 | ¥1,342 | ¥1,376 |
| September 2023 | ¥1,311 | ¥1,344 |
| August 2023 | ¥1,355 | ¥1,389 |
| July 2023 | ¥1,314 | ¥1,346 |
| June 2023 | ¥1,257 | ¥1,288 |
| May 2023 | ¥1,154 | ¥1,201 |
| April 2023 | ¥1,124 | ¥1,170 |
| March 2023 | ¥1,184 | ¥1,232 |
| February 2023 | ¥1,204 | ¥1,253 |
| January 2023 | ¥1,129 | ¥1,175 |
| December 2022 | ¥1,068 | ¥1,112 |
| November 2022 | ¥1,113 | ¥1,177 |
| October 2022 | ¥1,081 | ¥1,143 |
| September 2022 | ¥1,020 | ¥1,079 |
| August 2022 | ¥1,030 | ¥1,089 |
| July 2022 | ¥973 | ¥1,029 |
| June 2022 | ¥954 | ¥1,009 |
| May 2022 | ¥952 | ¥1,024 |
| April 2022 | ¥993 | ¥1,069 |
| March 2022 | ¥1,003 | ¥1,079 |
| February 2022 | ¥1,016 | ¥1,093 |
| January 2022 | ¥1,045 | ¥1,125 |
| December 2021 | ¥1,074 | ¥1,156 |
| November 2021 | ¥1,075 | ¥1,176 |
| October 2021 | ¥1,162 | ¥1,271 |
| September 2021 | ¥1,193 | ¥1,305 |
| August 2021 | ¥1,150 | ¥1,258 |
| July 2021 | ¥1,042 | ¥1,140 |
| June 2021 | ¥1,032 | ¥1,129 |
| May 2021 | ¥1,067 | ¥1,184 |
| April 2021 | ¥1,104 | ¥1,225 |
| March 2021 | ¥1,169 | ¥1,298 |
| February 2021 | ¥1,044 | ¥1,159 |
| January 2021 | ¥1,000 | ¥1,110 |
| December 2020 | ¥1,091 | ¥1,211 |
| November 2020 | ¥1,113 | ¥1,250 |
| October 2020 | ¥982 | ¥1,103 |
| September 2020 | ¥1,003 | ¥1,127 |
| August 2020 | ¥925 | ¥1,039 |
| July 2020 | ¥886 | ¥995 |
| June 2020 | ¥938 | ¥1,054 |
| May 2020 | ¥905 | ¥1,031 |
| April 2020 | ¥865 | ¥986 |
| March 2020 | ¥825 | ¥940 |
| February 2020 | ¥946 | ¥1,078 |
| January 2020 | ¥1,092 | ¥1,245 |
| December 2019 | ¥1,114 | ¥1,270 |
| November 2019 | ¥1,093 | ¥1,246 |
| October 2019 | ¥1,064 | ¥1,213 |
| September 2019 | ¥1,066 | ¥1,216 |
| August 2019 | ¥910 | ¥1,038 |
| July 2019 | ¥991 | ¥1,130 |
| June 2019 | ¥993 | ¥1,132 |
| May 2019 | ¥1,027 | ¥1,172 |
| April 2019 | ¥1,061 | ¥1,211 |
| March 2019 | ¥1,025 | ¥1,170 |
| February 2019 | ¥1,066 | ¥1,217 |
| January 2019 | ¥1,108 | ¥1,265 |
| December 2018 | ¥1,062 | ¥1,212 |
| November 2018 | ¥1,074 | ¥1,242 |
| October 2018 | ¥1,003 | ¥1,160 |
| September 2018 | ¥1,134 | ¥1,311 |
| August 2018 | ¥1,092 | ¥1,263 |
| July 2018 | ¥1,130 | ¥1,307 |
| June 2018 | ¥1,107 | ¥1,280 |
| May 2018 | ¥1,087 | ¥1,270 |
| April 2018 | ¥1,108 | ¥1,295 |
| March 2018 | ¥1,072 | ¥1,253 |
| February 2018 | ¥1,072 | ¥1,253 |
| January 2018 | ¥1,206 | ¥1,409 |
| December 2017 | ¥1,228 | ¥1,435 |
| November 2017 | ¥1,224 | ¥1,443 |
| October 2017 | ¥1,243 | ¥1,466 |
| September 2017 | ¥1,278 | ¥1,507 |
| August 2017 | ¥1,173 | ¥1,383 |
| July 2017 | ¥1,132 | ¥1,335 |
| June 2017 | ¥1,238 | ¥1,460 |
| May 2017 | ¥1,045 | ¥1,244 |
| April 2017 | ¥1,100 | ¥1,309 |
| March 2017 | ¥1,067 | ¥1,270 |
| February 2017 | ¥1,066 | ¥1,269 |
| January 2017 | ¥1,017 | ¥1,210 |
| December 2016 | ¥967 | ¥1,151 |
| November 2016 | ¥920 | ¥1,107 |
| October 2016 | ¥973 | ¥1,171 |
| September 2016 | ¥908 | ¥1,092 |
| August 2016 | ¥919 | ¥1,106 |
| July 2016 | ¥861 | ¥1,036 |
| June 2016 | ¥780 | ¥938 |
| May 2016 | ¥876 | ¥1,069 |
| April 2016 | ¥816 | ¥996 |
| March 2016 | ¥768 | ¥937 |
| February 2016 | ¥697 | ¥851 |
| January 2016 | ¥815 | ¥994 |
| December 2015 | ¥854 | ¥1,042 |
| November 2015 | ¥856 | ¥1,057 |
| October 2015 | ¥826 | ¥1,020 |
| September 2015 | ¥701 | ¥865 |
| August 2015 | ¥722 | ¥891 |
| July 2015 | ¥781 | ¥964 |
| June 2015 | ¥827 | ¥1,021 |
| May 2015 | ¥857 | ¥1,070 |
| April 2015 | ¥854 | ¥1,066 |
| March 2015 | ¥880 | ¥1,098 |
| February 2015 | ¥868 | ¥1,084 |
| January 2015 | ¥759 | ¥948 |
| December 2014 | ¥769 | ¥960 |
| November 2014 | ¥775 | ¥970 |
| October 2014 | ¥771 | ¥964 |
| September 2014 | ¥723 | ¥904 |
| August 2014 | ¥694 | ¥868 |
| July 2014 | ¥699 | ¥874 |
| June 2014 | ¥729 | ¥912 |
| May 2014 | ¥710 | ¥890 |
| April 2014 | ¥683 | ¥856 |
| March 2014 | ¥705 | ¥884 |
| February 2014 | ¥676 | ¥848 |
| January 2014 | ¥680 | ¥852 |
| December 2013 | ¥718 | ¥900 |
| November 2013 | ¥721 | ¥914 |
| October 2013 | ¥700 | ¥888 |
| September 2013 | ¥689 | ¥874 |
| August 2013 | ¥626 | ¥794 |
| July 2013 | ¥662 | ¥840 |
| June 2013 | ¥629 | ¥798 |
| May 2013 | ¥654 | ¥840 |
| April 2013 | ¥654 | ¥840 |
| March 2013 | ¥637 | ¥818 |
| February 2013 | ¥585 | ¥752 |
| January 2013 | ¥587 | ¥754 |
| December 2012 | ¥525 | ¥674 |
| November 2012 | ¥541 | ¥706 |
| October 2012 | ¥498 | ¥650 |
| September 2012 | ¥451 | ¥588 |
| August 2012 | ¥443 | ¥578 |
| July 2012 | ¥452 | ¥590 |
| June 2012 | ¥475 | ¥620 |
| May 2012 | ¥439 | ¥582 |
| April 2012 | ¥524 | ¥694 |
| March 2012 | ¥575 | ¥762 |
| February 2012 | ¥545 | ¥722 |
| January 2012 | ¥481 | ¥638 |
| December 2011 | ¥477 | ¥632 |
| November 2011 | ¥481 | ¥648 |
| October 2011 | ¥527 | ¥710 |
| September 2011 | ¥567 | ¥764 |
| August 2011 | ¥567 | ¥764 |
| July 2011 | ¥634 | ¥854 |
| June 2011 | ¥600 | ¥808 |
| May 2011 | ¥604 | ¥824 |
| April 2011 | ¥639 | ¥872 |
| March 2011 | ¥629 | ¥858 |
| February 2011 | ¥613 | ¥836 |
| January 2011 | ¥601 | ¥820 |
| December 2010 | ¥557 | ¥760 |
| November 2010 | ¥522 | ¥722 |
| October 2010 | ¥510 | ¥706 |
| September 2010 | ¥510 | ¥706 |
| August 2010 | ¥460 | ¥636 |
| July 2010 | ¥554 | ¥766 |
| June 2010 | ¥572 | ¥792 |
| May 2010 | ¥570 | ¥796 |
| April 2010 | ¥619 | ¥864 |
| March 2010 | ¥569 | ¥794 |
| February 2010 | ¥497 | ¥694 |
| January 2010 | ¥497 | ¥694 |
| December 2009 | ¥500 | ¥698 |
| November 2009 | ¥460 | ¥648 |
| October 2009 | ¥456 | ¥642 |
| September 2009 | ¥433 | ¥610 |
| August 2009 | ¥433 | ¥610 |
| July 2009 | ¥408 | ¥574 |
| June 2009 | ¥378 | ¥532 |
| May 2009 | ¥344 | ¥490 |
| April 2009 | ¥344 | ¥490 |
| March 2009 | ¥309 | ¥440 |
| February 2009 | ¥312 | ¥444 |
| January 2009 | ¥331 | ¥472 |
| December 2008 | ¥376 | ¥536 |
| November 2008 | ¥327 | ¥474 |
| October 2008 | ¥285 | ¥412 |
| September 2008 | ¥366 | ¥530 |
| August 2008 | ¥573 | ¥830 |
| July 2008 | ¥625 | ¥904 |
| June 2008 | ¥542 | ¥784 |
| May 2008 | ¥550 | ¥804 |
| April 2008 | ¥592 | ¥866 |
| March 2008 | ¥559 | ¥818 |
| February 2008 | ¥494 | ¥722 |
| January 2008 | ¥447 | ¥654 |
| December 2007 | ¥487 | ¥712 |
| November 2007 | ¥495 | ¥732 |
| October 2007 | ¥543 | ¥804 |
| September 2007 | ¥579 | ¥856 |
| August 2007 | ¥565 | ¥836 |
| July 2007 | ¥619 | ¥916 |
| June 2007 | ¥656 | ¥970 |
| May 2007 | ¥619 | ¥924 |
| April 2007 | ¥617 | ¥920 |
| March 2007 | ¥657 | ¥980 |
| February 2007 | ¥650 | ¥970 |
| January 2007 | ¥599 | ¥894 |
| December 2006 | ¥578 | ¥862 |
| November 2006 | ¥559 | ¥842 |
| October 2006 | ¥597 | ¥898 |
| September 2006 | ¥627 | ¥944 |
| August 2006 | ¥629 | ¥946 |
| July 2006 | ¥591 | ¥890 |
| June 2006 | ¥594 | ¥894 |
| May 2006 | ¥607 | ¥922 |
| April 2006 | ¥639 | ¥970 |
| March 2006 | ¥677 | ¥1,028 |
| February 2006 | ¥667 | ¥1,012 |
| January 2006 | ¥847 | ¥1,286 |
| December 2005 | ¥847 | ¥1,286 |
| November 2005 | ¥818 | ¥1,250 |
| October 2005 | ¥769 | ¥1,174 |
| September 2005 | ¥788 | ¥1,204 |
| August 2005 | ¥723 | ¥1,104 |
| July 2005 | ¥671 | ¥1,024 |
| June 2005 | ¥608 | ¥928 |
| May 2005 | ¥580 | ¥892 |
| April 2005 | ¥512 | ¥788 |
| March 2005 | ¥513 | ¥790 |
| February 2005 | ¥489 | ¥752 |
| January 2005 | ¥463 | ¥712 |
| December 2004 | ¥469 | ¥722 |
| November 2004 | ¥425 | ¥656 |
| October 2004 | ¥377 | ¥582 |
| September 2004 | ¥365 | ¥564 |
| August 2004 | ¥372 | ¥574 |
| July 2004 | ¥382 | ¥590 |
| June 2004 | ¥368 | ¥568 |
| May 2004 | ¥304 | ¥474 |
| April 2004 | ¥316 | ¥492 |
| March 2004 | ¥319 | ¥496 |
| February 2004 | ¥295 | ¥460 |
| January 2004 | ¥258 | ¥402 |
| December 2003 | ¥281 | ¥438 |
| November 2003 | ¥262 | ¥414 |
| October 2003 | ¥280 | ¥442 |
| September 2003 | ¥256 | ¥404 |
| August 2003 | ¥271 | ¥428 |
| July 2003 | ¥244 | ¥386 |
| June 2003 | ¥241 | ¥380 |
| May 2003 | ¥231 | ¥364 |
| April 2003 | ¥223 | ¥352 |
| March 2003 | ¥214 | ¥338 |
| February 2003 | ¥205 | ¥324 |
| January 2003 | ¥172 | ¥272 |
| December 2002 | ¥175 | ¥276 |
| November 2002 | ¥183 | ¥296 |
| October 2002 | ¥182 | ¥294 |
| September 2002 | ¥211 | ¥340 |
| August 2002 | ¥197 | ¥318 |
| July 2002 | ¥203 | ¥328 |
| June 2002 | ¥211 | ¥340 |
| May 2002 | ¥247 | ¥398 |
| April 2002 | ¥247 | ¥398 |
| March 2002 | ¥239 | ¥386 |
| February 2002 | ¥214 | ¥346 |
| January 2002 | ¥204 | ¥330 |
| December 2001 | ¥222 | ¥358 |
| November 2001 | ¥236 | ¥388 |
| October 2001 | ¥238 | ¥390 |
| September 2001 | ¥225 | ¥370 |
| August 2001 | ¥241 | ¥396 |
| July 2001 | ¥252 | ¥414 |
| June 2001 | ¥295 | ¥484 |
| May 2001 | ¥278 | ¥456 |
| April 2001 | ¥306 | ¥502 |
| March 2001 | ¥245 | ¥402 |
| February 2001 | ¥271 | ¥444 |
| January 2001 | ¥238 | ¥390 |
| December 2000 | ¥239 | ¥392 |
| November 2000 | ¥247 | ¥418 |
| October 2000 | ¥233 | ¥394 |
| September 2000 | ¥258 | ¥436 |
| August 2000 | ¥277 | ¥468 |
| July 2000 | ¥268 | ¥452 |
| June 2000 | ¥349 | ¥590 |
| May 2000 | ¥246 | ¥416 |
| April 2000 | ¥206 | ¥348 |
| March 2000 | ¥214 | ¥362 |
| February 2000 | ¥221 | ¥374 |
| January 2000 | ¥188 | ¥318 |
4045.T
Price: ¥1,576
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.53%
Payout Ratio: 38.94%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 108.26 JPY
P/E Ratio: 17.48
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 182.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.52%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%