Get 20% lifetime commission for referring investors to digrin.com
here.
NIPPON SHOKUBAI CO - Price History
Monthly price history for 4114.T (NIPPON SHOKUBAI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,492 | ¥1,492 |
| April 2024 | ¥1,500 | ¥1,500 |
| March 2024 | ¥1,468 | ¥1,468 |
| February 2024 | ¥1,382 | ¥1,403 |
| January 2024 | ¥1,371 | ¥1,391 |
| December 2023 | ¥1,338 | ¥1,358 |
| November 2023 | ¥1,318 | ¥1,338 |
| October 2023 | ¥1,375 | ¥1,396 |
| September 2023 | ¥1,337 | ¥1,358 |
| August 2023 | ¥1,278 | ¥1,387 |
| July 2023 | ¥1,259 | ¥1,367 |
| June 2023 | ¥1,237 | ¥1,342 |
| May 2023 | ¥1,186 | ¥1,288 |
| April 2023 | ¥1,251 | ¥1,358 |
| March 2023 | ¥1,216 | ¥1,320 |
| February 2023 | ¥1,213 | ¥1,412 |
| January 2023 | ¥1,176 | ¥1,370 |
| December 2022 | ¥1,133 | ¥1,320 |
| November 2022 | ¥1,183 | ¥1,378 |
| October 2022 | ¥1,146 | ¥1,335 |
| September 2022 | ¥1,159 | ¥1,350 |
| August 2022 | ¥1,110 | ¥1,385 |
| July 2022 | ¥1,040 | ¥1,298 |
| June 2022 | ¥1,052 | ¥1,312 |
| May 2022 | ¥1,058 | ¥1,320 |
| April 2022 | ¥1,050 | ¥1,310 |
| March 2022 | ¥1,068 | ¥1,332 |
| February 2022 | ¥1,118 | ¥1,400 |
| January 2022 | ¥1,074 | ¥1,345 |
| December 2021 | ¥1,062 | ¥1,330 |
| November 2021 | ¥1,012 | ¥1,268 |
| October 2021 | ¥1,186 | ¥1,485 |
| September 2021 | ¥1,154 | ¥1,445 |
| August 2021 | ¥1,160 | ¥1,458 |
| July 2021 | ¥1,044 | ¥1,312 |
| June 2021 | ¥1,062 | ¥1,335 |
| May 2021 | ¥1,104 | ¥1,388 |
| April 2021 | ¥1,142 | ¥1,435 |
| March 2021 | ¥1,261 | ¥1,585 |
| February 2021 | ¥1,095 | ¥1,415 |
| January 2021 | ¥1,134 | ¥1,465 |
| December 2020 | ¥1,119 | ¥1,445 |
| November 2020 | ¥1,010 | ¥1,305 |
| October 2020 | ¥987 | ¥1,275 |
| September 2020 | ¥1,084 | ¥1,400 |
| August 2020 | ¥1,047 | ¥1,395 |
| July 2020 | ¥983 | ¥1,310 |
| June 2020 | ¥1,058 | ¥1,410 |
| May 2020 | ¥1,131 | ¥1,508 |
| April 2020 | ¥960 | ¥1,280 |
| March 2020 | ¥929 | ¥1,238 |
| February 2020 | ¥959 | ¥1,370 |
| January 2020 | ¥1,137 | ¥1,625 |
| December 2019 | ¥1,188 | ¥1,698 |
| November 2019 | ¥1,184 | ¥1,692 |
| October 2019 | ¥1,176 | ¥1,680 |
| September 2019 | ¥1,074 | ¥1,535 |
| August 2019 | ¥1,015 | ¥1,538 |
| July 2019 | ¥1,173 | ¥1,778 |
| June 2019 | ¥1,175 | ¥1,780 |
| May 2019 | ¥1,076 | ¥1,630 |
| April 2019 | ¥1,270 | ¥1,925 |
| March 2019 | ¥1,191 | ¥1,805 |
| February 2019 | ¥1,192 | ¥1,898 |
| January 2019 | ¥1,131 | ¥1,800 |
| December 2018 | ¥1,101 | ¥1,752 |
| November 2018 | ¥1,189 | ¥1,892 |
| October 2018 | ¥1,143 | ¥1,820 |
| September 2018 | ¥1,387 | ¥2,208 |
| August 2018 | ¥1,239 | ¥2,048 |
| July 2018 | ¥1,207 | ¥1,995 |
| June 2018 | ¥1,211 | ¥2,002 |
| May 2018 | ¥1,269 | ¥2,098 |
| April 2018 | ¥1,125 | ¥1,860 |
| March 2018 | ¥1,092 | ¥1,805 |
| February 2018 | ¥1,096 | ¥1,900 |
| January 2018 | ¥1,117 | ¥1,938 |
| December 2017 | ¥1,097 | ¥1,902 |
| November 2017 | ¥1,129 | ¥1,958 |
| October 2017 | ¥1,227 | ¥2,128 |
| September 2017 | ¥1,146 | ¥1,988 |
| August 2017 | ¥1,088 | ¥1,960 |
| July 2017 | ¥1,004 | ¥1,808 |
| June 2017 | ¥1,004 | ¥1,808 |
| May 2017 | ¥938 | ¥1,690 |
| April 2017 | ¥1,040 | ¥1,872 |
| March 2017 | ¥1,052 | ¥1,895 |
| February 2017 | ¥991 | ¥1,858 |
| January 2017 | ¥1,039 | ¥1,948 |
| December 2016 | ¥974 | ¥1,825 |
| November 2016 | ¥935 | ¥1,752 |
| October 2016 | ¥969 | ¥1,815 |
| September 2016 | ¥836 | ¥1,568 |
| August 2016 | ¥809 | ¥1,588 |
| July 2016 | ¥832 | ¥1,632 |
| June 2016 | ¥743 | ¥1,458 |
| May 2016 | ¥846 | ¥1,660 |
| April 2016 | ¥737 | ¥1,448 |
| March 2016 | ¥730 | ¥1,432 |
| February 2016 | ¥682 | ¥1,410 |
| January 2016 | ¥940 | ¥1,945 |
| December 2015 | ¥1,024 | ¥2,118 |
| November 2015 | ¥1,114 | ¥2,305 |
| October 2015 | ¥1,151 | ¥2,380 |
| September 2015 | ¥979 | ¥2,025 |
| August 2015 | ¥1,095 | ¥2,340 |
| July 2015 | ¥1,073 | ¥2,291 |
| June 2015 | ¥981 | ¥2,095 |
| May 2015 | ¥1,007 | ¥2,150 |
| April 2015 | ¥971 | ¥2,075 |
| March 2015 | ¥1,032 | ¥2,204 |
| February 2015 | ¥973 | ¥2,141 |
| January 2015 | ¥907 | ¥1,995 |
| December 2014 | ¥903 | ¥1,986 |
| November 2014 | ¥841 | ¥1,851 |
| October 2014 | ¥750 | ¥1,650 |
| September 2014 | ¥693 | ¥1,525 |
| August 2014 | ¥692 | ¥1,578 |
| July 2014 | ¥731 | ¥1,668 |
| June 2014 | ¥746 | ¥1,701 |
| May 2014 | ¥702 | ¥1,602 |
| April 2014 | ¥645 | ¥1,471 |
| March 2014 | ¥668 | ¥1,524 |
| February 2014 | ¥659 | ¥1,545 |
| January 2014 | ¥577 | ¥1,354 |
| December 2013 | ¥619 | ¥1,452 |
| November 2013 | ¥638 | ¥1,495 |
| October 2013 | ¥641 | ¥1,504 |
| September 2013 | ¥607 | ¥1,422 |
| August 2013 | ¥517 | ¥1,249 |
| July 2013 | ¥525 | ¥1,268 |
| June 2013 | ¥525 | ¥1,269 |
| May 2013 | ¥517 | ¥1,249 |
| April 2013 | ¥495 | ¥1,195 |
| March 2013 | ¥427 | ¥1,031 |
| February 2013 | ¥436 | ¥1,078 |
| January 2013 | ¥447 | ¥1,105 |
| December 2012 | ¥446 | ¥1,102 |
| November 2012 | ¥406 | ¥1,004 |
| October 2012 | ¥396 | ¥979 |
| September 2012 | ¥441 | ¥1,091 |
| August 2012 | ¥419 | ¥1,091 |
| July 2012 | ¥459 | ¥1,194 |
| June 2012 | ¥460 | ¥1,199 |
| May 2012 | ¥421 | ¥1,098 |
| April 2012 | ¥432 | ¥1,125 |
| March 2012 | ¥460 | ¥1,199 |
| February 2012 | ¥439 | ¥1,199 |
| January 2012 | ¥393 | ¥1,074 |
| December 2011 | ¥379 | ¥1,034 |
| November 2011 | ¥379 | ¥1,035 |
| October 2011 | ¥372 | ¥1,015 |
| September 2011 | ¥444 | ¥1,212 |
| August 2011 | ¥418 | ¥1,196 |
| July 2011 | ¥440 | ¥1,260 |
| June 2011 | ¥427 | ¥1,222 |
| May 2011 | ¥445 | ¥1,275 |
| April 2011 | ¥460 | ¥1,316 |
| March 2011 | ¥455 | ¥1,302 |
| February 2011 | ¥416 | ¥1,206 |
| January 2011 | ¥392 | ¥1,138 |
| December 2010 | ¥362 | ¥1,050 |
| November 2010 | ¥340 | ¥986 |
| October 2010 | ¥328 | ¥950 |
| September 2010 | ¥313 | ¥908 |
| August 2010 | ¥314 | ¥915 |
| July 2010 | ¥385 | ¥1,121 |
| June 2010 | ¥363 | ¥1,059 |
| May 2010 | ¥363 | ¥1,058 |
| April 2010 | ¥366 | ¥1,068 |
| March 2010 | ¥362 | ¥1,056 |
| February 2010 | ¥319 | ¥962 |
| January 2010 | ¥333 | ¥1,004 |
| December 2009 | ¥331 | ¥999 |
| November 2009 | ¥324 | ¥978 |
| October 2009 | ¥316 | ¥955 |
| September 2009 | ¥329 | ¥994 |
| August 2009 | ¥352 | ¥1,099 |
| July 2009 | ¥311 | ¥970 |
| June 2009 | ¥296 | ¥924 |
| May 2009 | ¥297 | ¥926 |
| April 2009 | ¥242 | ¥755 |
| March 2009 | ¥249 | ¥778 |
| February 2009 | ¥233 | ¥759 |
| January 2009 | ¥232 | ¥758 |
| December 2008 | ¥264 | ¥860 |
| November 2008 | ¥202 | ¥660 |
| October 2008 | ¥215 | ¥701 |
| September 2008 | ¥256 | ¥836 |
| August 2008 | ¥256 | ¥879 |
| July 2008 | ¥272 | ¥934 |
| June 2008 | ¥277 | ¥951 |
| May 2008 | ¥305 | ¥1,048 |
| April 2008 | ¥275 | ¥944 |
| March 2008 | ¥241 | ¥826 |
| February 2008 | ¥269 | ¥968 |
| January 2008 | ¥328 | ¥1,180 |
| December 2007 | ¥377 | ¥1,359 |
| November 2007 | ¥372 | ¥1,340 |
| October 2007 | ¥394 | ¥1,418 |
| September 2007 | ¥388 | ¥1,398 |
| August 2007 | ¥346 | ¥1,286 |
| July 2007 | ¥354 | ¥1,315 |
| June 2007 | ¥368 | ¥1,369 |
| May 2007 | ¥364 | ¥1,354 |
| April 2007 | ¥412 | ¥1,530 |
| March 2007 | ¥428 | ¥1,590 |
| February 2007 | ¥426 | ¥1,622 |
| January 2007 | ¥456 | ¥1,738 |
| December 2006 | ¥415 | ¥1,581 |
| November 2006 | ¥407 | ¥1,552 |
| October 2006 | ¥411 | ¥1,566 |
| September 2006 | ¥469 | ¥1,788 |
| August 2006 | ¥452 | ¥1,764 |
| July 2006 | ¥425 | ¥1,659 |
| June 2006 | ¥448 | ¥1,749 |
| May 2006 | ¥449 | ¥1,751 |
| April 2006 | ¥448 | ¥1,748 |
| March 2006 | ¥448 | ¥1,749 |
| February 2006 | ¥416 | ¥1,662 |
| January 2006 | ¥436 | ¥1,745 |
| December 2005 | ¥417 | ¥1,669 |
| November 2005 | ¥396 | ¥1,582 |
| October 2005 | ¥392 | ¥1,568 |
| September 2005 | ¥375 | ¥1,501 |
| August 2005 | ¥329 | ¥1,350 |
| July 2005 | ¥280 | ¥1,149 |
| June 2005 | ¥276 | ¥1,132 |
| May 2005 | ¥266 | ¥1,091 |
| April 2005 | ¥287 | ¥1,179 |
| March 2005 | ¥295 | ¥1,212 |
| February 2005 | ¥294 | ¥1,218 |
| January 2005 | ¥270 | ¥1,119 |
| December 2004 | ¥268 | ¥1,110 |
| November 2004 | ¥255 | ¥1,056 |
| October 2004 | ¥232 | ¥960 |
| September 2004 | ¥249 | ¥1,029 |
| August 2004 | ¥244 | ¥1,034 |
| July 2004 | ¥249 | ¥1,058 |
| June 2004 | ¥257 | ¥1,089 |
| May 2004 | ¥239 | ¥1,012 |
| April 2004 | ¥233 | ¥990 |
| March 2004 | ¥240 | ¥1,020 |
| February 2004 | ¥218 | ¥946 |
| January 2004 | ¥230 | ¥999 |
| December 2003 | ¥234 | ¥1,016 |
| November 2003 | ¥225 | ¥978 |
| October 2003 | ¥221 | ¥962 |
| September 2003 | ¥197 | ¥859 |
| August 2003 | ¥210 | ¥936 |
| July 2003 | ¥204 | ¥906 |
| June 2003 | ¥201 | ¥894 |
| May 2003 | ¥183 | ¥815 |
| April 2003 | ¥173 | ¥771 |
| March 2003 | ¥160 | ¥712 |
| February 2003 | ¥153 | ¥699 |
| January 2003 | ¥136 | ¥619 |
| December 2002 | ¥137 | ¥624 |
| November 2002 | ¥145 | ¥660 |
| October 2002 | ¥150 | ¥684 |
| September 2002 | ¥165 | ¥754 |
| August 2002 | ¥157 | ¥734 |
| July 2002 | ¥157 | ¥731 |
| June 2002 | ¥161 | ¥752 |
| May 2002 | ¥163 | ¥762 |
| April 2002 | ¥144 | ¥671 |
| March 2002 | ¥136 | ¥632 |
| February 2002 | ¥136 | ¥652 |
| January 2002 | ¥116 | ¥556 |
| December 2001 | ¥123 | ¥588 |
| November 2001 | ¥140 | ¥671 |
| October 2001 | ¥129 | ¥616 |
| September 2001 | ¥115 | ¥550 |
| August 2001 | ¥129 | ¥638 |
| July 2001 | ¥124 | ¥615 |
| June 2001 | ¥141 | ¥698 |
| May 2001 | ¥122 | ¥604 |
| April 2001 | ¥128 | ¥636 |
| March 2001 | ¥113 | ¥562 |
| February 2001 | ¥108 | ¥551 |
| January 2001 | ¥107 | ¥548 |
4114.T
Price: ¥1,570
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 5.77%
Payout Ratio: 159.66%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 70.52 JPY
P/E Ratio: 17.63
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 240.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 20.12%
DGR10: 20.90%
DGR20: 17.22%