Nippon Sanso Holdings Corporation ( 4091.T) - Price History
Monthly price history for 4091.T (Nippon Sanso Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥5,434 | ¥5,434 |
| May 2026 | ¥6,184 | ¥6,184 |
| April 2026 | ¥5,540 | ¥5,540 |
| March 2026 | ¥5,533 | ¥5,533 |
| February 2026 | ¥5,963 | ¥5,993 |
| January 2026 | ¥4,665 | ¥4,688 |
| December 2025 | ¥4,645 | ¥4,668 |
| November 2025 | ¥5,058 | ¥5,083 |
| October 2025 | ¥5,103 | ¥5,128 |
| September 2025 | ¥5,221 | ¥5,247 |
| August 2025 | ¥5,331 | ¥5,386 |
| July 2025 | ¥5,319 | ¥5,374 |
| June 2025 | ¥5,407 | ¥5,463 |
| May 2025 | ¥5,123 | ¥5,176 |
| April 2025 | ¥4,518 | ¥4,565 |
| March 2025 | ¥4,468 | ¥4,514 |
| February 2025 | ¥4,487 | ¥4,559 |
| January 2025 | ¥4,345 | ¥4,415 |
| December 2024 | ¥4,354 | ¥4,424 |
| November 2024 | ¥4,298 | ¥4,367 |
| October 2024 | ¥5,293 | ¥5,378 |
| September 2024 | ¥5,130 | ¥5,213 |
| August 2024 | ¥4,876 | ¥4,977 |
| July 2024 | ¥4,870 | ¥4,970 |
| June 2024 | ¥4,663 | ¥4,759 |
| May 2024 | ¥4,541 | ¥4,635 |
| April 2024 | ¥4,610 | ¥4,705 |
| March 2024 | ¥4,672 | ¥4,768 |
| February 2024 | ¥4,229 | ¥4,338 |
| January 2024 | ¥3,676 | ¥3,770 |
| December 2023 | ¥3,681 | ¥3,776 |
| November 2023 | ¥3,786 | ¥3,883 |
| October 2023 | ¥3,677 | ¥3,771 |
| September 2023 | ¥3,456 | ¥3,545 |
| August 2023 | ¥3,410 | ¥3,517 |
| July 2023 | ¥3,327 | ¥3,432 |
| June 2023 | ¥3,017 | ¥3,112 |
| May 2023 | ¥2,773 | ¥2,860 |
| April 2023 | ¥2,365 | ¥2,440 |
| March 2023 | ¥2,309 | ¥2,382 |
| February 2023 | ¥2,334 | ¥2,428 |
| January 2023 | ¥2,025 | ¥2,107 |
| December 2022 | ¥1,842 | ¥1,916 |
| November 2022 | ¥2,185 | ¥2,273 |
| October 2022 | ¥2,280 | ¥2,372 |
| September 2022 | ¥2,193 | ¥2,281 |
| August 2022 | ¥2,426 | ¥2,544 |
| July 2022 | ¥2,132 | ¥2,235 |
| June 2022 | ¥2,063 | ¥2,163 |
| May 2022 | ¥2,312 | ¥2,424 |
| April 2022 | ¥2,229 | ¥2,337 |
| March 2022 | ¥2,223 | ¥2,331 |
| February 2022 | ¥2,122 | ¥2,242 |
| January 2022 | ¥2,141 | ¥2,262 |
| December 2021 | ¥2,379 | ¥2,513 |
| November 2021 | ¥2,275 | ¥2,403 |
| October 2021 | ¥2,542 | ¥2,685 |
| September 2021 | ¥2,665 | ¥2,815 |
| August 2021 | ¥2,513 | ¥2,670 |
| July 2021 | ¥2,273 | ¥2,415 |
| June 2021 | ¥2,144 | ¥2,277 |
| May 2021 | ¥2,033 | ¥2,160 |
| April 2021 | ¥1,934 | ¥2,054 |
| March 2021 | ¥1,981 | ¥2,104 |
| February 2021 | ¥1,870 | ¥1,999 |
| January 2021 | ¥1,884 | ¥2,014 |
| December 2020 | ¥1,792 | ¥1,916 |
| November 2020 | ¥1,631 | ¥1,744 |
| October 2020 | ¥1,428 | ¥1,527 |
| September 2020 | ¥1,510 | ¥1,615 |
| August 2020 | ¥1,731 | ¥1,866 |
| July 2020 | ¥1,539 | ¥1,659 |
| June 2020 | ¥1,671 | ¥1,801 |
| May 2020 | ¥1,681 | ¥1,812 |
| April 2020 | ¥1,560 | ¥1,682 |
| March 2020 | ¥1,485 | ¥1,601 |
| February 2020 | ¥1,776 | ¥1,931 |
| January 2020 | ¥2,223 | ¥2,417 |
| December 2019 | ¥2,233 | ¥2,428 |
| November 2019 | ¥2,241 | ¥2,437 |
| October 2019 | ¥2,347 | ¥2,552 |
| September 2019 | ¥2,008 | ¥2,183 |
| August 2019 | ¥1,924 | ¥2,106 |
| July 2019 | ¥2,048 | ¥2,241 |
| June 2019 | ¥2,091 | ¥2,288 |
| May 2019 | ¥1,860 | ¥2,036 |
| April 2019 | ¥1,690 | ¥1,849 |
| March 2019 | ¥1,541 | ¥1,686 |
| February 2019 | ¥1,426 | ¥1,573 |
| January 2019 | ¥1,560 | ¥1,720 |
| December 2018 | ¥1,628 | ¥1,796 |
| November 2018 | ¥1,734 | ¥1,912 |
| October 2018 | ¥1,647 | ¥1,817 |
| September 2018 | ¥1,541 | ¥1,700 |
| August 2018 | ¥1,473 | ¥1,636 |
| July 2018 | ¥1,540 | ¥1,710 |
| June 2018 | ¥1,430 | ¥1,588 |
| May 2018 | ¥1,453 | ¥1,614 |
| April 2018 | ¥1,461 | ¥1,623 |
| March 2018 | ¥1,450 | ¥1,611 |
| February 2018 | ¥1,404 | ¥1,571 |
| January 2018 | ¥1,508 | ¥1,687 |
| December 2017 | ¥1,409 | ¥1,577 |
| November 2017 | ¥1,377 | ¥1,541 |
| October 2017 | ¥1,209 | ¥1,353 |
| September 2017 | ¥1,190 | ¥1,332 |
| August 2017 | ¥1,137 | ¥1,283 |
| July 2017 | ¥1,132 | ¥1,278 |
| June 2017 | ¥1,117 | ¥1,261 |
| May 2017 | ¥996 | ¥1,124 |
| April 2017 | ¥1,179 | ¥1,331 |
| March 2017 | ¥1,154 | ¥1,302 |
| February 2017 | ¥1,227 | ¥1,396 |
| January 2017 | ¥1,174 | ¥1,336 |
| December 2016 | ¥1,190 | ¥1,354 |
| November 2016 | ¥1,100 | ¥1,252 |
| October 2016 | ¥971 | ¥1,105 |
| September 2016 | ¥919 | ¥1,046 |
| August 2016 | ¥915 | ¥1,050 |
| July 2016 | ¥869 | ¥997 |
| June 2016 | ¥814 | ¥934 |
| May 2016 | ¥869 | ¥997 |
| April 2016 | ¥895 | ¥1,027 |
| March 2016 | ¥931 | ¥1,068 |
| February 2016 | ¥887 | ¥1,026 |
| January 2016 | ¥930 | ¥1,076 |
| December 2015 | ¥952 | ¥1,102 |
| November 2015 | ¥1,017 | ¥1,177 |
| October 2015 | ¥1,086 | ¥1,257 |
| September 2015 | ¥978 | ¥1,132 |
| August 2015 | ¥1,276 | ¥1,486 |
| July 2015 | ¥1,252 | ¥1,458 |
| June 2015 | ¥1,272 | ¥1,481 |
| May 2015 | ¥1,315 | ¥1,531 |
| April 2015 | ¥1,332 | ¥1,551 |
| March 2015 | ¥1,408 | ¥1,639 |
| February 2015 | ¥1,578 | ¥1,845 |
| January 2015 | ¥1,213 | ¥1,418 |
| December 2014 | ¥1,140 | ¥1,333 |
| November 2014 | ¥1,196 | ¥1,398 |
| October 2014 | ¥847 | ¥990 |
| September 2014 | ¥827 | ¥967 |
| August 2014 | ¥796 | ¥936 |
| July 2014 | ¥776 | ¥913 |
| June 2014 | ¥762 | ¥897 |
| May 2014 | ¥757 | ¥891 |
| April 2014 | ¥692 | ¥814 |
| March 2014 | ¥690 | ¥812 |
| February 2014 | ¥643 | ¥762 |
| January 2014 | ¥606 | ¥718 |
| December 2013 | ¥631 | ¥748 |
| November 2013 | ¥573 | ¥679 |
| October 2013 | ¥566 | ¥671 |
| September 2013 | ¥555 | ¥658 |
| August 2013 | ¥539 | ¥645 |
| July 2013 | ¥579 | ¥692 |
| June 2013 | ¥573 | ¥685 |
| May 2013 | ¥599 | ¥716 |
| April 2013 | ¥540 | ¥646 |
| March 2013 | ¥533 | ¥638 |
| February 2013 | ¥540 | ¥651 |
| January 2013 | ¥507 | ¥612 |
| December 2012 | ¥409 | ¥494 |
| November 2012 | ¥379 | ¥457 |
| October 2012 | ¥363 | ¥438 |
| September 2012 | ¥341 | ¥411 |
| August 2012 | ¥319 | ¥390 |
| July 2012 | ¥360 | ¥441 |
| June 2012 | ¥378 | ¥463 |
| May 2012 | ¥387 | ¥474 |
| April 2012 | ¥453 | ¥554 |
| March 2012 | ¥477 | ¥584 |
| February 2012 | ¥434 | ¥537 |
| January 2012 | ¥429 | ¥531 |
| December 2011 | ¥434 | ¥537 |
| November 2011 | ¥448 | ¥554 |
| October 2011 | ¥457 | ¥565 |
| September 2011 | ¥438 | ¥542 |
| August 2011 | ¥453 | ¥567 |
| July 2011 | ¥482 | ¥603 |
| June 2011 | ¥511 | ¥639 |
| May 2011 | ¥505 | ¥632 |
| April 2011 | ¥521 | ¥652 |
| March 2011 | ¥554 | ¥693 |
| February 2011 | ¥577 | ¥728 |
| January 2011 | ¥553 | ¥698 |
| December 2010 | ¥568 | ¥717 |
| November 2010 | ¥520 | ¥657 |
| October 2010 | ¥512 | ¥647 |
| September 2010 | ¥562 | ¥710 |
| August 2010 | ¥522 | ¥665 |
| July 2010 | ¥595 | ¥757 |
| June 2010 | ¥559 | ¥711 |
| May 2010 | ¥563 | ¥717 |
| April 2010 | ¥666 | ¥848 |
| March 2010 | ¥718 | ¥914 |
| February 2010 | ¥631 | ¥808 |
| January 2010 | ¥696 | ¥892 |
| December 2009 | ¥768 | ¥984 |
| November 2009 | ¥761 | ¥975 |
| October 2009 | ¥800 | ¥1,025 |
| September 2009 | ¥834 | ¥1,069 |
| August 2009 | ¥765 | ¥985 |
| July 2009 | ¥706 | ¥910 |
| June 2009 | ¥717 | ¥924 |
| May 2009 | ¥632 | ¥814 |
| April 2009 | ¥532 | ¥685 |
| March 2009 | ¥498 | ¥641 |
| February 2009 | ¥481 | ¥625 |
| January 2009 | ¥453 | ¥589 |
| December 2008 | ¥526 | ¥684 |
| November 2008 | ¥515 | ¥670 |
| October 2008 | ¥469 | ¥610 |
| September 2008 | ¥636 | ¥827 |
| August 2008 | ¥747 | ¥979 |
| July 2008 | ¥683 | ¥894 |
| June 2008 | ¥676 | ¥885 |
| May 2008 | ¥686 | ¥899 |
| April 2008 | ¥646 | ¥846 |
| March 2008 | ¥609 | ¥798 |
| February 2008 | ¥711 | ¥938 |
| January 2008 | ¥767 | ¥1,012 |
| December 2007 | ¥804 | ¥1,060 |
| November 2007 | ¥828 | ¥1,092 |
| October 2007 | ¥776 | ¥1,023 |
| September 2007 | ¥782 | ¥1,032 |
| August 2007 | ¥771 | ¥1,024 |
| July 2007 | ¥810 | ¥1,075 |
| June 2007 | ¥718 | ¥953 |
| May 2007 | ¥748 | ¥993 |
| April 2007 | ¥788 | ¥1,046 |
| March 2007 | ¥802 | ¥1,064 |
| February 2007 | ¥792 | ¥1,058 |
| January 2007 | ¥823 | ¥1,100 |
| December 2006 | ¥802 | ¥1,072 |
| November 2006 | ¥773 | ¥1,033 |
| October 2006 | ¥769 | ¥1,028 |
| September 2006 | ¥751 | ¥1,003 |
| August 2006 | ¥762 | ¥1,023 |
| July 2006 | ¥672 | ¥902 |
| June 2006 | ¥676 | ¥908 |
| May 2006 | ¥672 | ¥903 |
| April 2006 | ¥669 | ¥899 |
| March 2006 | ¥648 | ¥870 |
| February 2006 | ¥603 | ¥815 |
| January 2006 | ¥658 | ¥890 |
| December 2005 | ¥583 | ¥788 |
| November 2005 | ¥569 | ¥770 |
| October 2005 | ¥523 | ¥707 |
| September 2005 | ¥524 | ¥709 |
| August 2005 | ¥482 | ¥656 |
| July 2005 | ¥434 | ¥591 |
| June 2005 | ¥415 | ¥564 |
| May 2005 | ¥400 | ¥544 |
| April 2005 | ¥437 | ¥595 |
| March 2005 | ¥462 | ¥628 |
| February 2005 | ¥477 | ¥651 |
| January 2005 | ¥464 | ¥633 |
| December 2004 | ¥440 | ¥601 |
| November 2004 | ¥419 | ¥572 |
| October 2004 | ¥387 | ¥528 |
| September 2004 | ¥423 | ¥577 |
| August 2004 | ¥412 | ¥565 |
| July 2004 | ¥423 | ¥580 |
| June 2004 | ¥426 | ¥584 |
| May 2004 | ¥382 | ¥524 |
| April 2004 | ¥367 | ¥503 |
| March 2004 | ¥350 | ¥480 |
| February 2004 | ¥351 | ¥485 |
| January 2004 | ¥343 | ¥473 |
| December 2003 | ¥328 | ¥453 |
| November 2003 | ¥314 | ¥433 |
| October 2003 | ¥330 | ¥455 |
| September 2003 | ¥301 | ¥416 |
| August 2003 | ¥303 | ¥421 |
| July 2003 | ¥299 | ¥415 |
| June 2003 | ¥278 | ¥386 |
| May 2003 | ¥253 | ¥351 |
| April 2003 | ¥240 | ¥334 |
| March 2003 | ¥237 | ¥330 |
| February 2003 | ¥250 | ¥350 |
| January 2003 | ¥243 | ¥340 |
| December 2002 | ¥257 | ¥360 |
| November 2002 | ¥278 | ¥390 |
| October 2002 | ¥260 | ¥364 |
| September 2002 | ¥246 | ¥345 |
| August 2002 | ¥255 | ¥362 |
| July 2002 | ¥274 | ¥389 |
| June 2002 | ¥291 | ¥413 |
| May 2002 | ¥314 | ¥445 |
| April 2002 | ¥268 | ¥380 |
| March 2002 | ¥233 | ¥330 |
| February 2002 | ¥253 | ¥362 |
| January 2002 | ¥235 | ¥336 |
| December 2001 | ¥235 | ¥337 |
| November 2001 | ¥217 | ¥311 |
| October 2001 | ¥259 | ¥371 |
| September 2001 | ¥213 | ¥305 |
| August 2001 | ¥276 | ¥399 |
| July 2001 | ¥293 | ¥424 |
| June 2001 | ¥344 | ¥497 |
| May 2001 | ¥374 | ¥540 |
| April 2001 | ¥328 | ¥474 |
| March 2001 | ¥335 | ¥484 |
| February 2001 | ¥344 | ¥500 |
| January 2001 | ¥309 | ¥450 |
4091.T
Price: ¥5,434
52 week price:
Dividend Yield: 0.92%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 18.80%
Payout Ratio Range:
Dividend Per Share: 58.00 JPY
Earnings Per Share: 247.21 JPY
P/E Ratio: 23.33
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Country: Japan
Market Capitalization: 2.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 14.54%
DGR5: 11.58%
DGR10: 14.17%
DGR20: 13.50%