SAKAI CHEMICAL INDUSTRY CO - Price History
Monthly price history for 4078.T (SAKAI CHEMICAL INDUSTRY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,044 | ¥2,044 |
| April 2024 | ¥2,056 | ¥2,056 |
| March 2024 | ¥1,928 | ¥1,928 |
| February 2024 | ¥1,962 | ¥1,997 |
| January 2024 | ¥1,882 | ¥1,916 |
| December 2023 | ¥1,843 | ¥1,876 |
| November 2023 | ¥1,852 | ¥1,885 |
| October 2023 | ¥2,022 | ¥2,058 |
| September 2023 | ¥2,033 | ¥2,069 |
| August 2023 | ¥1,899 | ¥1,965 |
| July 2023 | ¥1,916 | ¥1,983 |
| June 2023 | ¥1,806 | ¥1,869 |
| May 2023 | ¥1,712 | ¥1,772 |
| April 2023 | ¥1,761 | ¥1,822 |
| March 2023 | ¥1,710 | ¥1,770 |
| February 2023 | ¥1,726 | ¥1,817 |
| January 2023 | ¥1,729 | ¥1,820 |
| December 2022 | ¥1,693 | ¥1,782 |
| November 2022 | ¥1,785 | ¥1,879 |
| October 2022 | ¥1,867 | ¥1,965 |
| September 2022 | ¥1,780 | ¥1,874 |
| August 2022 | ¥1,829 | ¥1,972 |
| July 2022 | ¥1,799 | ¥1,940 |
| June 2022 | ¥1,751 | ¥1,888 |
| May 2022 | ¥1,765 | ¥1,903 |
| April 2022 | ¥1,705 | ¥1,838 |
| March 2022 | ¥1,801 | ¥1,942 |
| February 2022 | ¥1,802 | ¥1,978 |
| January 2022 | ¥1,891 | ¥2,076 |
| December 2021 | ¥2,088 | ¥2,292 |
| November 2021 | ¥1,910 | ¥2,096 |
| October 2021 | ¥1,931 | ¥2,119 |
| September 2021 | ¥2,156 | ¥2,366 |
| August 2021 | ¥1,912 | ¥2,130 |
| July 2021 | ¥1,698 | ¥1,891 |
| June 2021 | ¥1,661 | ¥1,850 |
| May 2021 | ¥1,603 | ¥1,786 |
| April 2021 | ¥1,692 | ¥1,885 |
| March 2021 | ¥1,888 | ¥2,103 |
| February 2021 | ¥1,723 | ¥1,919 |
| January 2021 | ¥1,832 | ¥2,041 |
| December 2020 | ¥1,768 | ¥1,969 |
| November 2020 | ¥1,744 | ¥1,943 |
| October 2020 | ¥1,731 | ¥1,928 |
| September 2020 | ¥1,841 | ¥2,051 |
| August 2020 | ¥1,774 | ¥1,990 |
| July 2020 | ¥1,715 | ¥1,924 |
| June 2020 | ¥1,809 | ¥2,029 |
| May 2020 | ¥1,774 | ¥1,990 |
| April 2020 | ¥1,618 | ¥1,815 |
| March 2020 | ¥1,602 | ¥1,797 |
| February 2020 | ¥1,688 | ¥1,913 |
| January 2020 | ¥1,991 | ¥2,257 |
| December 2019 | ¥2,208 | ¥2,503 |
| November 2019 | ¥2,190 | ¥2,482 |
| October 2019 | ¥2,404 | ¥2,725 |
| September 2019 | ¥2,226 | ¥2,523 |
| August 2019 | ¥2,017 | ¥2,304 |
| July 2019 | ¥2,205 | ¥2,518 |
| June 2019 | ¥2,226 | ¥2,543 |
| May 2019 | ¥2,172 | ¥2,481 |
| April 2019 | ¥2,404 | ¥2,746 |
| March 2019 | ¥2,128 | ¥2,431 |
| February 2019 | ¥2,100 | ¥2,418 |
| January 2019 | ¥1,972 | ¥2,271 |
| December 2018 | ¥1,958 | ¥2,255 |
| November 2018 | ¥2,413 | ¥2,778 |
| October 2018 | ¥2,259 | ¥2,601 |
| September 2018 | ¥2,434 | ¥2,803 |
| August 2018 | ¥2,521 | ¥2,912 |
| July 2018 | ¥2,701 | ¥3,120 |
| June 2018 | ¥2,582 | ¥2,983 |
| May 2018 | ¥2,411 | ¥2,785 |
| April 2018 | ¥2,480 | ¥2,865 |
| March 2018 | ¥2,418 | ¥2,794 |
| February 2018 | ¥2,715 | ¥3,160 |
| January 2018 | ¥2,634 | ¥3,065 |
| December 2017 | ¥2,595 | ¥3,020 |
| November 2017 | ¥2,176 | ¥2,532 |
| October 2017 | ¥2,432 | ¥2,830 |
| September 2017 | ¥2,474 | ¥2,879 |
| August 2017 | ¥2,261 | ¥2,650 |
| July 2017 | ¥1,911 | ¥2,240 |
| June 2017 | ¥1,839 | ¥2,155 |
| May 2017 | ¥1,762 | ¥2,065 |
| April 2017 | ¥1,630 | ¥1,910 |
| March 2017 | ¥1,664 | ¥1,950 |
| February 2017 | ¥1,770 | ¥2,095 |
| January 2017 | ¥1,685 | ¥1,995 |
| December 2016 | ¥1,652 | ¥1,955 |
| November 2016 | ¥1,512 | ¥1,790 |
| October 2016 | ¥1,584 | ¥1,875 |
| September 2016 | ¥1,381 | ¥1,635 |
| August 2016 | ¥1,294 | ¥1,550 |
| July 2016 | ¥1,173 | ¥1,405 |
| June 2016 | ¥1,152 | ¥1,380 |
| May 2016 | ¥1,298 | ¥1,555 |
| April 2016 | ¥1,269 | ¥1,520 |
| March 2016 | ¥1,289 | ¥1,545 |
| February 2016 | ¥1,211 | ¥1,470 |
| January 2016 | ¥1,520 | ¥1,845 |
| December 2015 | ¥1,685 | ¥2,045 |
| November 2015 | ¥1,738 | ¥2,110 |
| October 2015 | ¥1,479 | ¥1,795 |
| September 2015 | ¥1,380 | ¥1,675 |
| August 2015 | ¥1,434 | ¥1,760 |
| July 2015 | ¥1,642 | ¥2,015 |
| June 2015 | ¥1,788 | ¥2,195 |
| May 2015 | ¥1,670 | ¥2,050 |
| April 2015 | ¥1,617 | ¥1,985 |
| March 2015 | ¥1,593 | ¥1,955 |
| February 2015 | ¥1,585 | ¥1,965 |
| January 2015 | ¥1,698 | ¥2,105 |
| December 2014 | ¥1,541 | ¥1,910 |
| November 2014 | ¥1,480 | ¥1,835 |
| October 2014 | ¥1,347 | ¥1,670 |
| September 2014 | ¥1,428 | ¥1,770 |
| August 2014 | ¥1,276 | ¥1,600 |
| July 2014 | ¥1,316 | ¥1,650 |
| June 2014 | ¥1,272 | ¥1,595 |
| May 2014 | ¥1,153 | ¥1,445 |
| April 2014 | ¥1,149 | ¥1,440 |
| March 2014 | ¥1,276 | ¥1,600 |
| February 2014 | ¥1,232 | ¥1,565 |
| January 2014 | ¥1,220 | ¥1,550 |
| December 2013 | ¥1,279 | ¥1,625 |
| November 2013 | ¥1,268 | ¥1,610 |
| October 2013 | ¥1,279 | ¥1,625 |
| September 2013 | ¥1,390 | ¥1,765 |
| August 2013 | ¥1,127 | ¥1,450 |
| July 2013 | ¥1,205 | ¥1,550 |
| June 2013 | ¥1,042 | ¥1,340 |
| May 2013 | ¥1,154 | ¥1,485 |
| April 2013 | ¥1,178 | ¥1,515 |
| March 2013 | ¥1,127 | ¥1,450 |
| February 2013 | ¥1,078 | ¥1,405 |
| January 2013 | ¥1,039 | ¥1,355 |
| December 2012 | ¥970 | ¥1,265 |
| November 2012 | ¥851 | ¥1,110 |
| October 2012 | ¥832 | ¥1,085 |
| September 2012 | ¥859 | ¥1,120 |
| August 2012 | ¥829 | ¥1,100 |
| July 2012 | ¥908 | ¥1,205 |
| June 2012 | ¥1,010 | ¥1,340 |
| May 2012 | ¥920 | ¥1,220 |
| April 2012 | ¥1,048 | ¥1,390 |
| March 2012 | ¥1,195 | ¥1,585 |
| February 2012 | ¥1,210 | ¥1,625 |
| January 2012 | ¥1,121 | ¥1,505 |
| December 2011 | ¥1,053 | ¥1,415 |
| November 2011 | ¥1,121 | ¥1,505 |
| October 2011 | ¥1,169 | ¥1,570 |
| September 2011 | ¥1,292 | ¥1,735 |
| August 2011 | ¥1,220 | ¥1,660 |
| July 2011 | ¥1,272 | ¥1,730 |
| June 2011 | ¥1,334 | ¥1,815 |
| May 2011 | ¥1,426 | ¥1,940 |
| April 2011 | ¥1,547 | ¥2,105 |
| March 2011 | ¥1,489 | ¥2,025 |
| February 2011 | ¥1,691 | ¥2,325 |
| January 2011 | ¥1,571 | ¥2,160 |
| December 2010 | ¥1,448 | ¥1,990 |
| November 2010 | ¥1,284 | ¥1,765 |
| October 2010 | ¥1,208 | ¥1,660 |
| September 2010 | ¥1,284 | ¥1,765 |
| August 2010 | ¥1,143 | ¥1,590 |
| July 2010 | ¥1,237 | ¥1,720 |
| June 2010 | ¥1,204 | ¥1,675 |
| May 2010 | ¥1,359 | ¥1,890 |
| April 2010 | ¥1,528 | ¥2,125 |
| March 2010 | ¥1,618 | ¥2,250 |
| February 2010 | ¥1,389 | ¥1,950 |
| January 2010 | ¥1,549 | ¥2,175 |
| December 2009 | ¥1,507 | ¥2,115 |
| November 2009 | ¥1,289 | ¥1,810 |
| October 2009 | ¥1,314 | ¥1,845 |
| September 2009 | ¥1,418 | ¥1,990 |
| August 2009 | ¥1,605 | ¥2,275 |
| July 2009 | ¥1,401 | ¥1,985 |
| June 2009 | ¥1,362 | ¥1,930 |
| May 2009 | ¥1,214 | ¥1,720 |
| April 2009 | ¥1,044 | ¥1,480 |
| March 2009 | ¥974 | ¥1,380 |
| February 2009 | ¥964 | ¥1,385 |
| January 2009 | ¥859 | ¥1,235 |
| December 2008 | ¥842 | ¥1,210 |
| November 2008 | ¥765 | ¥1,100 |
| October 2008 | ¥863 | ¥1,240 |
| September 2008 | ¥985 | ¥1,415 |
| August 2008 | ¥1,151 | ¥1,675 |
| July 2008 | ¥1,319 | ¥1,920 |
| June 2008 | ¥1,436 | ¥2,090 |
| May 2008 | ¥1,456 | ¥2,120 |
| April 2008 | ¥1,350 | ¥1,965 |
| March 2008 | ¥1,219 | ¥1,775 |
| February 2008 | ¥1,485 | ¥2,175 |
| January 2008 | ¥1,424 | ¥2,085 |
| December 2007 | ¥1,810 | ¥2,650 |
| November 2007 | ¥1,694 | ¥2,480 |
| October 2007 | ¥2,295 | ¥3,360 |
| September 2007 | ¥2,639 | ¥3,865 |
| August 2007 | ¥2,547 | ¥3,730 |
| July 2007 | ¥3,162 | ¥4,630 |
| June 2007 | ¥3,213 | ¥4,705 |
| May 2007 | ¥2,950 | ¥4,320 |
| April 2007 | ¥3,001 | ¥4,395 |
| March 2007 | ¥2,882 | ¥4,220 |
| February 2007 | ¥2,427 | ¥3,590 |
| January 2007 | ¥2,386 | ¥3,530 |
| December 2006 | ¥2,123 | ¥3,140 |
| November 2006 | ¥1,964 | ¥2,905 |
| October 2006 | ¥1,883 | ¥2,785 |
| September 2006 | ¥1,991 | ¥2,945 |
| August 2006 | ¥2,035 | ¥3,010 |
| July 2006 | ¥1,957 | ¥2,895 |
| June 2006 | ¥1,977 | ¥2,925 |
| May 2006 | ¥1,954 | ¥2,890 |
| April 2006 | ¥2,092 | ¥3,095 |
| March 2006 | ¥2,089 | ¥3,090 |
| February 2006 | ¥2,045 | ¥3,055 |
| January 2006 | ¥2,082 | ¥3,110 |
| December 2005 | ¥1,838 | ¥2,745 |
| November 2005 | ¥1,807 | ¥2,700 |
| October 2005 | ¥1,831 | ¥2,735 |
| September 2005 | ¥1,814 | ¥2,710 |
| August 2005 | ¥1,684 | ¥2,515 |
| July 2005 | ¥1,623 | ¥2,425 |
| June 2005 | ¥1,603 | ¥2,395 |
| May 2005 | ¥1,576 | ¥2,355 |
| April 2005 | ¥1,553 | ¥2,320 |
| March 2005 | ¥1,657 | ¥2,475 |
| February 2005 | ¥1,590 | ¥2,405 |
| January 2005 | ¥1,613 | ¥2,440 |
| December 2004 | ¥1,547 | ¥2,340 |
| November 2004 | ¥1,425 | ¥2,155 |
| October 2004 | ¥1,448 | ¥2,190 |
| September 2004 | ¥1,434 | ¥2,170 |
| August 2004 | ¥1,560 | ¥2,360 |
| July 2004 | ¥1,547 | ¥2,340 |
| June 2004 | ¥1,534 | ¥2,320 |
| May 2004 | ¥1,563 | ¥2,365 |
| April 2004 | ¥1,653 | ¥2,500 |
| March 2004 | ¥1,656 | ¥2,505 |
| February 2004 | ¥1,436 | ¥2,200 |
| January 2004 | ¥1,459 | ¥2,235 |
| December 2003 | ¥1,293 | ¥1,980 |
| November 2003 | ¥1,276 | ¥1,955 |
| October 2003 | ¥1,276 | ¥1,955 |
| September 2003 | ¥1,237 | ¥1,895 |
| August 2003 | ¥1,221 | ¥1,870 |
| July 2003 | ¥1,175 | ¥1,800 |
| June 2003 | ¥1,254 | ¥1,920 |
| May 2003 | ¥1,116 | ¥1,710 |
| April 2003 | ¥1,103 | ¥1,690 |
| March 2003 | ¥1,028 | ¥1,575 |
| February 2003 | ¥996 | ¥1,555 |
| January 2003 | ¥955 | ¥1,490 |
| December 2002 | ¥968 | ¥1,510 |
| November 2002 | ¥1,025 | ¥1,600 |
| October 2002 | ¥1,163 | ¥1,815 |
| September 2002 | ¥1,224 | ¥1,910 |
| August 2002 | ¥1,192 | ¥1,860 |
| July 2002 | ¥1,173 | ¥1,830 |
| June 2002 | ¥1,298 | ¥2,025 |
| May 2002 | ¥1,573 | ¥2,455 |
| April 2002 | ¥1,474 | ¥2,300 |
| March 2002 | ¥1,400 | ¥2,185 |
| February 2002 | ¥1,249 | ¥1,975 |
| January 2002 | ¥1,084 | ¥1,715 |
| December 2001 | ¥1,154 | ¥1,825 |
| November 2001 | ¥1,334 | ¥2,110 |
| October 2001 | ¥1,274 | ¥2,015 |
| September 2001 | ¥1,075 | ¥1,700 |
| August 2001 | ¥1,337 | ¥2,115 |
| July 2001 | ¥1,574 | ¥2,490 |
| June 2001 | ¥1,884 | ¥2,980 |
| May 2001 | ¥2,159 | ¥3,415 |
| April 2001 | ¥2,270 | ¥3,590 |
| March 2001 | ¥2,055 | ¥3,250 |
| February 2001 | ¥2,081 | ¥3,320 |
| January 2001 | ¥2,413 | ¥3,850 |
4078.T
Price: ¥2,725
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: -13.37%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: -523.71 JPY
P/E Ratio: -12.53
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 31.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 24.76%
DGR10: 12.38%
DGR20: 19.11%