NIPPON CHEMICAL INDUSTRIAL CO - Price History
Monthly price history for 4092.T (NIPPON CHEMICAL INDUSTRIAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,378 | ¥2,378 |
| April 2024 | ¥2,424 | ¥2,424 |
| March 2024 | ¥2,467 | ¥2,467 |
| February 2024 | ¥2,436 | ¥2,472 |
| January 2024 | ¥1,943 | ¥1,972 |
| December 2023 | ¥1,845 | ¥1,872 |
| November 2023 | ¥1,999 | ¥2,029 |
| October 2023 | ¥1,876 | ¥1,904 |
| September 2023 | ¥1,927 | ¥1,955 |
| August 2023 | ¥1,825 | ¥1,885 |
| July 2023 | ¥1,895 | ¥1,957 |
| June 2023 | ¥1,830 | ¥1,890 |
| May 2023 | ¥1,728 | ¥1,784 |
| April 2023 | ¥1,786 | ¥1,844 |
| March 2023 | ¥1,918 | ¥1,981 |
| February 2023 | ¥1,921 | ¥2,020 |
| January 2023 | ¥1,810 | ¥1,903 |
| December 2022 | ¥1,658 | ¥1,744 |
| November 2022 | ¥1,767 | ¥1,858 |
| October 2022 | ¥1,782 | ¥1,874 |
| September 2022 | ¥1,779 | ¥1,871 |
| August 2022 | ¥1,976 | ¥2,116 |
| July 2022 | ¥1,903 | ¥2,038 |
| June 2022 | ¥1,807 | ¥1,935 |
| May 2022 | ¥1,960 | ¥2,099 |
| April 2022 | ¥2,078 | ¥2,226 |
| March 2022 | ¥2,253 | ¥2,413 |
| February 2022 | ¥2,207 | ¥2,413 |
| January 2022 | ¥2,379 | ¥2,601 |
| December 2021 | ¥2,490 | ¥2,722 |
| November 2021 | ¥2,305 | ¥2,520 |
| October 2021 | ¥2,671 | ¥2,920 |
| September 2021 | ¥2,886 | ¥3,155 |
| August 2021 | ¥3,008 | ¥3,325 |
| July 2021 | ¥2,732 | ¥3,020 |
| June 2021 | ¥2,736 | ¥3,025 |
| May 2021 | ¥2,478 | ¥2,739 |
| April 2021 | ¥2,652 | ¥2,932 |
| March 2021 | ¥2,694 | ¥2,978 |
| February 2021 | ¥2,830 | ¥3,165 |
| January 2021 | ¥2,678 | ¥2,995 |
| December 2020 | ¥2,515 | ¥2,813 |
| November 2020 | ¥2,284 | ¥2,554 |
| October 2020 | ¥2,138 | ¥2,391 |
| September 2020 | ¥2,064 | ¥2,308 |
| August 2020 | ¥1,910 | ¥2,168 |
| July 2020 | ¥1,796 | ¥2,038 |
| June 2020 | ¥2,027 | ¥2,300 |
| May 2020 | ¥2,094 | ¥2,376 |
| April 2020 | ¥1,989 | ¥2,257 |
| March 2020 | ¥1,956 | ¥2,220 |
| February 2020 | ¥2,015 | ¥2,321 |
| January 2020 | ¥2,804 | ¥3,230 |
| December 2019 | ¥2,739 | ¥3,155 |
| November 2019 | ¥2,786 | ¥3,210 |
| October 2019 | ¥2,786 | ¥3,210 |
| September 2019 | ¥2,033 | ¥2,342 |
| August 2019 | ¥1,791 | ¥2,093 |
| July 2019 | ¥1,815 | ¥2,122 |
| June 2019 | ¥1,769 | ¥2,068 |
| May 2019 | ¥1,472 | ¥1,721 |
| April 2019 | ¥1,809 | ¥2,114 |
| March 2019 | ¥1,679 | ¥1,963 |
| February 2019 | ¥1,939 | ¥2,301 |
| January 2019 | ¥1,958 | ¥2,323 |
| December 2018 | ¥1,859 | ¥2,206 |
| November 2018 | ¥2,316 | ¥2,748 |
| October 2018 | ¥2,588 | ¥3,070 |
| September 2018 | ¥3,173 | ¥3,765 |
| August 2018 | ¥3,426 | ¥4,075 |
| July 2018 | ¥3,632 | ¥4,320 |
| June 2018 | ¥4,162 | ¥4,950 |
| May 2018 | ¥4,057 | ¥4,825 |
| April 2018 | ¥2,875 | ¥3,420 |
| March 2018 | ¥2,934 | ¥3,490 |
| February 2018 | ¥2,804 | ¥3,365 |
| January 2018 | ¥2,244 | ¥2,694 |
| December 2017 | ¥2,113 | ¥2,536 |
| November 2017 | ¥2,111 | ¥2,534 |
| October 2017 | ¥2,165 | ¥2,599 |
| September 2017 | ¥2,223 | ¥2,668 |
| August 2017 | ¥1,964 | ¥2,360 |
| July 2017 | ¥1,972 | ¥2,370 |
| June 2017 | ¥1,889 | ¥2,270 |
| May 2017 | ¥1,773 | ¥2,130 |
| April 2017 | ¥1,897 | ¥2,280 |
| March 2017 | ¥1,981 | ¥2,380 |
| February 2017 | ¥1,998 | ¥2,430 |
| January 2017 | ¥1,973 | ¥2,400 |
| December 2016 | ¥1,965 | ¥2,390 |
| November 2016 | ¥1,948 | ¥2,370 |
| October 2016 | ¥2,211 | ¥2,690 |
| September 2016 | ¥1,948 | ¥2,370 |
| August 2016 | ¥1,793 | ¥2,210 |
| July 2016 | ¥1,753 | ¥2,160 |
| June 2016 | ¥1,591 | ¥1,960 |
| May 2016 | ¥1,883 | ¥2,320 |
| April 2016 | ¥1,664 | ¥2,050 |
| March 2016 | ¥1,688 | ¥2,080 |
| February 2016 | ¥1,537 | ¥1,920 |
| January 2016 | ¥1,897 | ¥2,370 |
| December 2015 | ¥2,137 | ¥2,670 |
| November 2015 | ¥2,113 | ¥2,640 |
| October 2015 | ¥2,225 | ¥2,780 |
| September 2015 | ¥2,025 | ¥2,530 |
| August 2015 | ¥2,518 | ¥3,170 |
| July 2015 | ¥1,716 | ¥2,160 |
| June 2015 | ¥1,866 | ¥2,350 |
| May 2015 | ¥2,073 | ¥2,610 |
| April 2015 | ¥2,113 | ¥2,660 |
| March 2015 | ¥2,192 | ¥2,760 |
| February 2015 | ¥2,372 | ¥3,020 |
| January 2015 | ¥2,458 | ¥3,130 |
| December 2014 | ¥2,521 | ¥3,210 |
| November 2014 | ¥2,105 | ¥2,680 |
| October 2014 | ¥1,280 | ¥1,630 |
| September 2014 | ¥1,241 | ¥1,580 |
| August 2014 | ¥1,225 | ¥1,560 |
| July 2014 | ¥1,170 | ¥1,490 |
| June 2014 | ¥1,123 | ¥1,430 |
| May 2014 | ¥1,013 | ¥1,290 |
| April 2014 | ¥1,045 | ¥1,330 |
| March 2014 | ¥1,131 | ¥1,440 |
| February 2014 | ¥1,115 | ¥1,420 |
| January 2014 | ¥1,084 | ¥1,380 |
| December 2013 | ¥1,123 | ¥1,430 |
| November 2013 | ¥1,131 | ¥1,440 |
| October 2013 | ¥1,296 | ¥1,650 |
| September 2013 | ¥1,374 | ¥1,750 |
| August 2013 | ¥1,147 | ¥1,460 |
| July 2013 | ¥950 | ¥1,210 |
| June 2013 | ¥1,013 | ¥1,290 |
| May 2013 | ¥997 | ¥1,270 |
| April 2013 | ¥958 | ¥1,220 |
| March 2013 | ¥903 | ¥1,150 |
| February 2013 | ¥942 | ¥1,200 |
| January 2013 | ¥1,068 | ¥1,360 |
| December 2012 | ¥911 | ¥1,160 |
| November 2012 | ¥880 | ¥1,120 |
| October 2012 | ¥778 | ¥990 |
| September 2012 | ¥754 | ¥960 |
| August 2012 | ¥801 | ¥1,020 |
| July 2012 | ¥864 | ¥1,100 |
| June 2012 | ¥942 | ¥1,200 |
| May 2012 | ¥864 | ¥1,100 |
| April 2012 | ¥1,021 | ¥1,300 |
| March 2012 | ¥1,115 | ¥1,420 |
| February 2012 | ¥1,162 | ¥1,480 |
| January 2012 | ¥1,076 | ¥1,370 |
| December 2011 | ¥1,005 | ¥1,280 |
| November 2011 | ¥974 | ¥1,240 |
| October 2011 | ¥1,107 | ¥1,410 |
| September 2011 | ¥1,147 | ¥1,460 |
| August 2011 | ¥1,192 | ¥1,550 |
| July 2011 | ¥1,331 | ¥1,730 |
| June 2011 | ¥1,385 | ¥1,800 |
| May 2011 | ¥1,346 | ¥1,750 |
| April 2011 | ¥1,346 | ¥1,750 |
| March 2011 | ¥1,462 | ¥1,900 |
| February 2011 | ¥1,673 | ¥2,200 |
| January 2011 | ¥1,825 | ¥2,400 |
| December 2010 | ¥1,582 | ¥2,080 |
| November 2010 | ¥1,415 | ¥1,860 |
| October 2010 | ¥1,392 | ¥1,830 |
| September 2010 | ¥1,476 | ¥1,940 |
| August 2010 | ¥1,348 | ¥1,800 |
| July 2010 | ¥1,483 | ¥1,980 |
| June 2010 | ¥1,476 | ¥1,970 |
| May 2010 | ¥1,528 | ¥2,040 |
| April 2010 | ¥1,745 | ¥2,330 |
| March 2010 | ¥1,678 | ¥2,240 |
| February 2010 | ¥1,469 | ¥1,980 |
| January 2010 | ¥1,543 | ¥2,080 |
| December 2009 | ¥1,447 | ¥1,950 |
| November 2009 | ¥1,298 | ¥1,750 |
| October 2009 | ¥1,610 | ¥2,170 |
| September 2009 | ¥1,870 | ¥2,520 |
| August 2009 | ¥2,313 | ¥3,150 |
| July 2009 | ¥1,872 | ¥2,550 |
| June 2009 | ¥1,740 | ¥2,370 |
| May 2009 | ¥1,534 | ¥2,090 |
| April 2009 | ¥1,351 | ¥1,840 |
| March 2009 | ¥1,160 | ¥1,580 |
| February 2009 | ¥1,074 | ¥1,490 |
| January 2009 | ¥1,456 | ¥2,020 |
| December 2008 | ¥1,636 | ¥2,270 |
| November 2008 | ¥1,211 | ¥1,680 |
| October 2008 | ¥1,225 | ¥1,700 |
| September 2008 | ¥1,535 | ¥2,130 |
| August 2008 | ¥1,986 | ¥2,790 |
| July 2008 | ¥2,228 | ¥3,130 |
| June 2008 | ¥2,456 | ¥3,450 |
| May 2008 | ¥2,435 | ¥3,420 |
| April 2008 | ¥1,894 | ¥2,660 |
| March 2008 | ¥1,680 | ¥2,360 |
| February 2008 | ¥1,765 | ¥2,490 |
| January 2008 | ¥1,716 | ¥2,420 |
| December 2007 | ¥1,978 | ¥2,790 |
| November 2007 | ¥2,141 | ¥3,020 |
| October 2007 | ¥2,510 | ¥3,540 |
| September 2007 | ¥2,361 | ¥3,330 |
| August 2007 | ¥2,445 | ¥3,480 |
| July 2007 | ¥2,487 | ¥3,540 |
| June 2007 | ¥2,381 | ¥3,390 |
| May 2007 | ¥2,346 | ¥3,340 |
| April 2007 | ¥2,410 | ¥3,430 |
| March 2007 | ¥2,522 | ¥3,590 |
| February 2007 | ¥2,418 | ¥3,470 |
| January 2007 | ¥2,473 | ¥3,550 |
| December 2006 | ¥2,390 | ¥3,430 |
| November 2006 | ¥2,257 | ¥3,240 |
| October 2006 | ¥2,369 | ¥3,400 |
| September 2006 | ¥2,446 | ¥3,510 |
| August 2006 | ¥2,258 | ¥3,270 |
| July 2006 | ¥2,293 | ¥3,320 |
| June 2006 | ¥2,334 | ¥3,380 |
| May 2006 | ¥2,389 | ¥3,460 |
| April 2006 | ¥2,445 | ¥3,540 |
| March 2006 | ¥2,424 | ¥3,510 |
| February 2006 | ¥2,398 | ¥3,530 |
| January 2006 | ¥2,438 | ¥3,590 |
| December 2005 | ¥2,309 | ¥3,400 |
| November 2005 | ¥2,173 | ¥3,200 |
| October 2005 | ¥2,139 | ¥3,150 |
| September 2005 | ¥2,133 | ¥3,140 |
| August 2005 | ¥2,194 | ¥3,230 |
| July 2005 | ¥2,302 | ¥3,390 |
| June 2005 | ¥2,398 | ¥3,530 |
| May 2005 | ¥2,316 | ¥3,410 |
| April 2005 | ¥2,554 | ¥3,760 |
| March 2005 | ¥2,649 | ¥3,900 |
| February 2005 | ¥2,610 | ¥3,900 |
| January 2005 | ¥2,382 | ¥3,560 |
| December 2004 | ¥2,349 | ¥3,510 |
| November 2004 | ¥2,335 | ¥3,490 |
| October 2004 | ¥2,516 | ¥3,760 |
| September 2004 | ¥2,676 | ¥4,000 |
| August 2004 | ¥2,817 | ¥4,210 |
| July 2004 | ¥2,382 | ¥3,560 |
| June 2004 | ¥2,763 | ¥4,130 |
| May 2004 | ¥2,523 | ¥3,770 |
| April 2004 | ¥3,238 | ¥4,840 |
| March 2004 | ¥2,630 | ¥3,930 |
| February 2004 | ¥2,636 | ¥3,990 |
| January 2004 | ¥2,557 | ¥3,870 |
| December 2003 | ¥2,332 | ¥3,530 |
| November 2003 | ¥2,346 | ¥3,550 |
| October 2003 | ¥2,425 | ¥3,670 |
| September 2003 | ¥2,061 | ¥3,120 |
| August 2003 | ¥2,088 | ¥3,160 |
| July 2003 | ¥1,764 | ¥2,670 |
| June 2003 | ¥1,658 | ¥2,510 |
| May 2003 | ¥1,421 | ¥2,150 |
| April 2003 | ¥1,288 | ¥1,950 |
| March 2003 | ¥1,183 | ¥1,790 |
| February 2003 | ¥1,149 | ¥1,790 |
| January 2003 | ¥1,060 | ¥1,650 |
| December 2002 | ¥957 | ¥1,490 |
| November 2002 | ¥1,098 | ¥1,710 |
| October 2002 | ¥1,117 | ¥1,740 |
| September 2002 | ¥1,259 | ¥1,960 |
| August 2002 | ¥1,130 | ¥1,760 |
| July 2002 | ¥1,194 | ¥1,860 |
| June 2002 | ¥1,162 | ¥1,810 |
| May 2002 | ¥1,233 | ¥1,920 |
| April 2002 | ¥1,188 | ¥1,850 |
| March 2002 | ¥1,105 | ¥1,720 |
| February 2002 | ¥1,016 | ¥1,610 |
| January 2002 | ¥877 | ¥1,390 |
| December 2001 | ¥890 | ¥1,410 |
| November 2001 | ¥1,313 | ¥2,080 |
| October 2001 | ¥1,407 | ¥2,230 |
| September 2001 | ¥1,268 | ¥2,010 |
| August 2001 | ¥1,628 | ¥2,580 |
| July 2001 | ¥1,691 | ¥2,680 |
| June 2001 | ¥2,076 | ¥3,290 |
| May 2001 | ¥2,322 | ¥3,680 |
| April 2001 | ¥2,474 | ¥3,920 |
| March 2001 | ¥2,190 | ¥3,470 |
| February 2001 | ¥2,551 | ¥4,100 |
| January 2001 | ¥2,302 | ¥3,700 |
4092.T
Price: ¥2,378
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.89%
Payout Ratio: 64.51%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 108.65 JPY
P/E Ratio: 26.37
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 21.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 1.26%
DGR5: 20.00%