Sakai Chemical Industry Co., Ltd. ( 4078.T) - Price History
Monthly price history for 4078.T (Sakai Chemical Industry Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥4,540 | ¥4,540 |
| May 2026 | ¥4,940 | ¥4,940 |
| April 2026 | ¥3,710 | ¥3,710 |
| March 2026 | ¥3,460 | ¥3,460 |
| February 2026 | ¥4,059 | ¥4,150 |
| January 2026 | ¥3,247 | ¥3,320 |
| December 2025 | ¥3,110 | ¥3,180 |
| November 2025 | ¥3,032 | ¥3,100 |
| October 2025 | ¥2,787 | ¥2,849 |
| September 2025 | ¥2,785 | ¥2,847 |
| August 2025 | ¥2,829 | ¥2,958 |
| July 2025 | ¥2,744 | ¥2,869 |
| June 2025 | ¥2,547 | ¥2,663 |
| May 2025 | ¥2,511 | ¥2,626 |
| April 2025 | ¥2,398 | ¥2,507 |
| March 2025 | ¥2,591 | ¥2,709 |
| February 2025 | ¥2,536 | ¥2,720 |
| January 2025 | ¥2,384 | ¥2,557 |
| December 2024 | ¥2,444 | ¥2,622 |
| November 2024 | ¥2,378 | ¥2,551 |
| October 2024 | ¥2,562 | ¥2,748 |
| September 2024 | ¥2,387 | ¥2,561 |
| August 2024 | ¥2,400 | ¥2,635 |
| July 2024 | ¥2,615 | ¥2,871 |
| June 2024 | ¥2,755 | ¥3,025 |
| May 2024 | ¥2,525 | ¥2,772 |
| April 2024 | ¥1,872 | ¥2,056 |
| March 2024 | ¥1,756 | ¥1,928 |
| February 2024 | ¥1,787 | ¥1,997 |
| January 2024 | ¥1,714 | ¥1,916 |
| December 2023 | ¥1,678 | ¥1,876 |
| November 2023 | ¥1,687 | ¥1,885 |
| October 2023 | ¥1,841 | ¥2,058 |
| September 2023 | ¥1,851 | ¥2,069 |
| August 2023 | ¥1,729 | ¥1,965 |
| July 2023 | ¥1,745 | ¥1,983 |
| June 2023 | ¥1,645 | ¥1,869 |
| May 2023 | ¥1,560 | ¥1,772 |
| April 2023 | ¥1,604 | ¥1,822 |
| March 2023 | ¥1,558 | ¥1,770 |
| February 2023 | ¥1,572 | ¥1,817 |
| January 2023 | ¥1,575 | ¥1,820 |
| December 2022 | ¥1,542 | ¥1,782 |
| November 2022 | ¥1,626 | ¥1,879 |
| October 2022 | ¥1,700 | ¥1,965 |
| September 2022 | ¥1,622 | ¥1,874 |
| August 2022 | ¥1,666 | ¥1,972 |
| July 2022 | ¥1,639 | ¥1,940 |
| June 2022 | ¥1,595 | ¥1,888 |
| May 2022 | ¥1,608 | ¥1,903 |
| April 2022 | ¥1,553 | ¥1,838 |
| March 2022 | ¥1,640 | ¥1,942 |
| February 2022 | ¥1,641 | ¥1,978 |
| January 2022 | ¥1,722 | ¥2,076 |
| December 2021 | ¥1,902 | ¥2,292 |
| November 2021 | ¥1,739 | ¥2,096 |
| October 2021 | ¥1,758 | ¥2,119 |
| September 2021 | ¥1,963 | ¥2,366 |
| August 2021 | ¥1,742 | ¥2,130 |
| July 2021 | ¥1,546 | ¥1,891 |
| June 2021 | ¥1,513 | ¥1,850 |
| May 2021 | ¥1,460 | ¥1,786 |
| April 2021 | ¥1,541 | ¥1,885 |
| March 2021 | ¥1,719 | ¥2,103 |
| February 2021 | ¥1,569 | ¥1,919 |
| January 2021 | ¥1,669 | ¥2,041 |
| December 2020 | ¥1,610 | ¥1,969 |
| November 2020 | ¥1,589 | ¥1,943 |
| October 2020 | ¥1,576 | ¥1,928 |
| September 2020 | ¥1,677 | ¥2,051 |
| August 2020 | ¥1,616 | ¥1,990 |
| July 2020 | ¥1,562 | ¥1,924 |
| June 2020 | ¥1,647 | ¥2,029 |
| May 2020 | ¥1,616 | ¥1,990 |
| April 2020 | ¥1,474 | ¥1,815 |
| March 2020 | ¥1,459 | ¥1,797 |
| February 2020 | ¥1,537 | ¥1,913 |
| January 2020 | ¥1,814 | ¥2,257 |
| December 2019 | ¥2,011 | ¥2,503 |
| November 2019 | ¥1,994 | ¥2,482 |
| October 2019 | ¥2,190 | ¥2,725 |
| September 2019 | ¥2,027 | ¥2,523 |
| August 2019 | ¥1,837 | ¥2,304 |
| July 2019 | ¥2,008 | ¥2,518 |
| June 2019 | ¥2,028 | ¥2,543 |
| May 2019 | ¥1,978 | ¥2,481 |
| April 2019 | ¥2,190 | ¥2,746 |
| March 2019 | ¥1,938 | ¥2,431 |
| February 2019 | ¥1,913 | ¥2,418 |
| January 2019 | ¥1,796 | ¥2,271 |
| December 2018 | ¥1,784 | ¥2,255 |
| November 2018 | ¥2,197 | ¥2,778 |
| October 2018 | ¥2,057 | ¥2,601 |
| September 2018 | ¥2,217 | ¥2,803 |
| August 2018 | ¥2,280 | ¥2,912 |
| July 2018 | ¥2,443 | ¥3,120 |
| June 2018 | ¥2,335 | ¥2,983 |
| May 2018 | ¥2,180 | ¥2,785 |
| April 2018 | ¥2,243 | ¥2,865 |
| March 2018 | ¥2,188 | ¥2,794 |
| February 2018 | ¥2,456 | ¥3,160 |
| January 2018 | ¥2,382 | ¥3,065 |
| December 2017 | ¥2,347 | ¥3,020 |
| November 2017 | ¥1,968 | ¥2,532 |
| October 2017 | ¥2,200 | ¥2,830 |
| September 2017 | ¥2,238 | ¥2,879 |
| August 2017 | ¥2,045 | ¥2,650 |
| July 2017 | ¥1,729 | ¥2,240 |
| June 2017 | ¥1,663 | ¥2,155 |
| May 2017 | ¥1,594 | ¥2,065 |
| April 2017 | ¥1,474 | ¥1,910 |
| March 2017 | ¥1,505 | ¥1,950 |
| February 2017 | ¥1,601 | ¥2,095 |
| January 2017 | ¥1,525 | ¥1,995 |
| December 2016 | ¥1,494 | ¥1,955 |
| November 2016 | ¥1,368 | ¥1,790 |
| October 2016 | ¥1,433 | ¥1,875 |
| September 2016 | ¥1,249 | ¥1,635 |
| August 2016 | ¥1,170 | ¥1,550 |
| July 2016 | ¥1,061 | ¥1,405 |
| June 2016 | ¥1,042 | ¥1,380 |
| May 2016 | ¥1,174 | ¥1,555 |
| April 2016 | ¥1,147 | ¥1,520 |
| March 2016 | ¥1,166 | ¥1,545 |
| February 2016 | ¥1,095 | ¥1,470 |
| January 2016 | ¥1,375 | ¥1,845 |
| December 2015 | ¥1,524 | ¥2,045 |
| November 2015 | ¥1,572 | ¥2,110 |
| October 2015 | ¥1,338 | ¥1,795 |
| September 2015 | ¥1,248 | ¥1,675 |
| August 2015 | ¥1,297 | ¥1,760 |
| July 2015 | ¥1,485 | ¥2,015 |
| June 2015 | ¥1,618 | ¥2,195 |
| May 2015 | ¥1,511 | ¥2,050 |
| April 2015 | ¥1,463 | ¥1,985 |
| March 2015 | ¥1,441 | ¥1,955 |
| February 2015 | ¥1,434 | ¥1,965 |
| January 2015 | ¥1,536 | ¥2,105 |
| December 2014 | ¥1,394 | ¥1,910 |
| November 2014 | ¥1,339 | ¥1,835 |
| October 2014 | ¥1,218 | ¥1,670 |
| September 2014 | ¥1,291 | ¥1,770 |
| August 2014 | ¥1,154 | ¥1,600 |
| July 2014 | ¥1,190 | ¥1,650 |
| June 2014 | ¥1,151 | ¥1,595 |
| May 2014 | ¥1,043 | ¥1,445 |
| April 2014 | ¥1,039 | ¥1,440 |
| March 2014 | ¥1,154 | ¥1,600 |
| February 2014 | ¥1,115 | ¥1,565 |
| January 2014 | ¥1,104 | ¥1,550 |
| December 2013 | ¥1,157 | ¥1,625 |
| November 2013 | ¥1,147 | ¥1,610 |
| October 2013 | ¥1,157 | ¥1,625 |
| September 2013 | ¥1,257 | ¥1,765 |
| August 2013 | ¥1,020 | ¥1,450 |
| July 2013 | ¥1,090 | ¥1,550 |
| June 2013 | ¥942 | ¥1,340 |
| May 2013 | ¥1,044 | ¥1,485 |
| April 2013 | ¥1,065 | ¥1,515 |
| March 2013 | ¥1,020 | ¥1,450 |
| February 2013 | ¥975 | ¥1,405 |
| January 2013 | ¥940 | ¥1,355 |
| December 2012 | ¥878 | ¥1,265 |
| November 2012 | ¥770 | ¥1,110 |
| October 2012 | ¥753 | ¥1,085 |
| September 2012 | ¥777 | ¥1,120 |
| August 2012 | ¥750 | ¥1,100 |
| July 2012 | ¥822 | ¥1,205 |
| June 2012 | ¥914 | ¥1,340 |
| May 2012 | ¥832 | ¥1,220 |
| April 2012 | ¥948 | ¥1,390 |
| March 2012 | ¥1,081 | ¥1,585 |
| February 2012 | ¥1,094 | ¥1,625 |
| January 2012 | ¥1,014 | ¥1,505 |
| December 2011 | ¥953 | ¥1,415 |
| November 2011 | ¥1,014 | ¥1,505 |
| October 2011 | ¥1,057 | ¥1,570 |
| September 2011 | ¥1,168 | ¥1,735 |
| August 2011 | ¥1,104 | ¥1,660 |
| July 2011 | ¥1,150 | ¥1,730 |
| June 2011 | ¥1,207 | ¥1,815 |
| May 2011 | ¥1,290 | ¥1,940 |
| April 2011 | ¥1,400 | ¥2,105 |
| March 2011 | ¥1,346 | ¥2,025 |
| February 2011 | ¥1,530 | ¥2,325 |
| January 2011 | ¥1,421 | ¥2,160 |
| December 2010 | ¥1,309 | ¥1,990 |
| November 2010 | ¥1,161 | ¥1,765 |
| October 2010 | ¥1,092 | ¥1,660 |
| September 2010 | ¥1,161 | ¥1,765 |
| August 2010 | ¥1,034 | ¥1,590 |
| July 2010 | ¥1,119 | ¥1,720 |
| June 2010 | ¥1,089 | ¥1,675 |
| May 2010 | ¥1,229 | ¥1,890 |
| April 2010 | ¥1,382 | ¥2,125 |
| March 2010 | ¥1,463 | ¥2,250 |
| February 2010 | ¥1,257 | ¥1,950 |
| January 2010 | ¥1,401 | ¥2,175 |
| December 2009 | ¥1,363 | ¥2,115 |
| November 2009 | ¥1,166 | ¥1,810 |
| October 2009 | ¥1,189 | ¥1,845 |
| September 2009 | ¥1,282 | ¥1,990 |
| August 2009 | ¥1,452 | ¥2,275 |
| July 2009 | ¥1,267 | ¥1,985 |
| June 2009 | ¥1,232 | ¥1,930 |
| May 2009 | ¥1,098 | ¥1,720 |
| April 2009 | ¥945 | ¥1,480 |
| March 2009 | ¥881 | ¥1,380 |
| February 2009 | ¥872 | ¥1,385 |
| January 2009 | ¥777 | ¥1,235 |
| December 2008 | ¥762 | ¥1,210 |
| November 2008 | ¥692 | ¥1,100 |
| October 2008 | ¥780 | ¥1,240 |
| September 2008 | ¥891 | ¥1,415 |
| August 2008 | ¥1,041 | ¥1,675 |
| July 2008 | ¥1,193 | ¥1,920 |
| June 2008 | ¥1,299 | ¥2,090 |
| May 2008 | ¥1,317 | ¥2,120 |
| April 2008 | ¥1,221 | ¥1,965 |
| March 2008 | ¥1,103 | ¥1,775 |
| February 2008 | ¥1,311 | ¥2,175 |
| January 2008 | ¥1,257 | ¥2,085 |
| December 2007 | ¥1,598 | ¥2,650 |
| November 2007 | ¥1,495 | ¥2,480 |
| October 2007 | ¥2,026 | ¥3,360 |
| September 2007 | ¥2,330 | ¥3,865 |
| August 2007 | ¥2,249 | ¥3,730 |
| July 2007 | ¥2,792 | ¥4,630 |
| June 2007 | ¥2,837 | ¥4,705 |
| May 2007 | ¥2,605 | ¥4,320 |
| April 2007 | ¥2,650 | ¥4,395 |
| March 2007 | ¥2,544 | ¥4,220 |
| February 2007 | ¥2,143 | ¥3,590 |
| January 2007 | ¥2,107 | ¥3,530 |
| December 2006 | ¥1,874 | ¥3,140 |
| November 2006 | ¥1,734 | ¥2,905 |
| October 2006 | ¥1,662 | ¥2,785 |
| September 2006 | ¥1,758 | ¥2,945 |
| August 2006 | ¥1,797 | ¥3,010 |
| July 2006 | ¥1,728 | ¥2,895 |
| June 2006 | ¥1,746 | ¥2,925 |
| May 2006 | ¥1,725 | ¥2,890 |
| April 2006 | ¥1,847 | ¥3,095 |
| March 2006 | ¥1,844 | ¥3,090 |
| February 2006 | ¥1,806 | ¥3,055 |
| January 2006 | ¥1,838 | ¥3,110 |
| December 2005 | ¥1,622 | ¥2,745 |
| November 2005 | ¥1,596 | ¥2,700 |
| October 2005 | ¥1,617 | ¥2,735 |
| September 2005 | ¥1,602 | ¥2,710 |
| August 2005 | ¥1,487 | ¥2,515 |
| July 2005 | ¥1,433 | ¥2,425 |
| June 2005 | ¥1,416 | ¥2,395 |
| May 2005 | ¥1,392 | ¥2,355 |
| April 2005 | ¥1,371 | ¥2,320 |
| March 2005 | ¥1,463 | ¥2,475 |
| February 2005 | ¥1,404 | ¥2,405 |
| January 2005 | ¥1,424 | ¥2,440 |
| December 2004 | ¥1,366 | ¥2,340 |
| November 2004 | ¥1,258 | ¥2,155 |
| October 2004 | ¥1,278 | ¥2,190 |
| September 2004 | ¥1,267 | ¥2,170 |
| August 2004 | ¥1,377 | ¥2,360 |
| July 2004 | ¥1,366 | ¥2,340 |
| June 2004 | ¥1,354 | ¥2,320 |
| May 2004 | ¥1,380 | ¥2,365 |
| April 2004 | ¥1,459 | ¥2,500 |
| March 2004 | ¥1,462 | ¥2,505 |
| February 2004 | ¥1,268 | ¥2,200 |
| January 2004 | ¥1,288 | ¥2,235 |
| December 2003 | ¥1,141 | ¥1,980 |
| November 2003 | ¥1,127 | ¥1,955 |
| October 2003 | ¥1,127 | ¥1,955 |
| September 2003 | ¥1,092 | ¥1,895 |
| August 2003 | ¥1,078 | ¥1,870 |
| July 2003 | ¥1,038 | ¥1,800 |
| June 2003 | ¥1,107 | ¥1,920 |
| May 2003 | ¥986 | ¥1,710 |
| April 2003 | ¥974 | ¥1,690 |
| March 2003 | ¥908 | ¥1,575 |
| February 2003 | ¥880 | ¥1,555 |
| January 2003 | ¥843 | ¥1,490 |
| December 2002 | ¥854 | ¥1,510 |
| November 2002 | ¥905 | ¥1,600 |
| October 2002 | ¥1,027 | ¥1,815 |
| September 2002 | ¥1,081 | ¥1,910 |
| August 2002 | ¥1,052 | ¥1,860 |
| July 2002 | ¥1,035 | ¥1,830 |
| June 2002 | ¥1,146 | ¥2,025 |
| May 2002 | ¥1,389 | ¥2,455 |
| April 2002 | ¥1,301 | ¥2,300 |
| March 2002 | ¥1,236 | ¥2,185 |
| February 2002 | ¥1,103 | ¥1,975 |
| January 2002 | ¥957 | ¥1,715 |
| December 2001 | ¥1,019 | ¥1,825 |
| November 2001 | ¥1,178 | ¥2,110 |
| October 2001 | ¥1,125 | ¥2,015 |
| September 2001 | ¥949 | ¥1,700 |
| August 2001 | ¥1,181 | ¥2,115 |
| July 2001 | ¥1,390 | ¥2,490 |
| June 2001 | ¥1,664 | ¥2,980 |
| May 2001 | ¥1,906 | ¥3,415 |
| April 2001 | ¥2,004 | ¥3,590 |
| March 2001 | ¥1,814 | ¥3,250 |
| February 2001 | ¥1,837 | ¥3,320 |
| January 2001 | ¥2,130 | ¥3,850 |
4078.T
Price: ¥4,540
52 week price:
Dividend Yield: 3.54%
5-year range yield:
Forward Dividend Yield: 3.52%
Payout Ratio: -28.57%
Payout Ratio Range:
Dividend Per Share: 160.00 JPY
Earnings Per Share: 347.35 JPY
P/E Ratio: 11.17
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Country: Japan
Market Capitalization: 59.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%