KANEKA CORP - Price History
Monthly price history for 4118.T (KANEKA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,973 | ¥3,973 |
| April 2024 | ¥4,091 | ¥4,091 |
| March 2024 | ¥3,820 | ¥3,820 |
| February 2024 | ¥3,548 | ¥3,599 |
| January 2024 | ¥3,557 | ¥3,608 |
| December 2023 | ¥3,531 | ¥3,582 |
| November 2023 | ¥3,660 | ¥3,713 |
| October 2023 | ¥3,617 | ¥3,669 |
| September 2023 | ¥3,827 | ¥3,882 |
| August 2023 | ¥3,980 | ¥4,093 |
| July 2023 | ¥4,067 | ¥4,182 |
| June 2023 | ¥3,910 | ¥4,021 |
| May 2023 | ¥3,637 | ¥3,740 |
| April 2023 | ¥3,501 | ¥3,600 |
| March 2023 | ¥3,355 | ¥3,450 |
| February 2023 | ¥3,272 | ¥3,420 |
| January 2023 | ¥3,248 | ¥3,395 |
| December 2022 | ¥3,148 | ¥3,290 |
| November 2022 | ¥3,349 | ¥3,500 |
| October 2022 | ¥3,531 | ¥3,690 |
| September 2022 | ¥3,454 | ¥3,610 |
| August 2022 | ¥3,534 | ¥3,750 |
| July 2022 | ¥3,383 | ¥3,590 |
| June 2022 | ¥3,147 | ¥3,340 |
| May 2022 | ¥3,119 | ¥3,310 |
| April 2022 | ¥3,284 | ¥3,485 |
| March 2022 | ¥3,340 | ¥3,545 |
| February 2022 | ¥3,480 | ¥3,755 |
| January 2022 | ¥3,448 | ¥3,720 |
| December 2021 | ¥3,499 | ¥3,775 |
| November 2021 | ¥3,429 | ¥3,700 |
| October 2021 | ¥4,046 | ¥4,365 |
| September 2021 | ¥4,351 | ¥4,695 |
| August 2021 | ¥4,178 | ¥4,555 |
| July 2021 | ¥3,967 | ¥4,325 |
| June 2021 | ¥4,104 | ¥4,475 |
| May 2021 | ¥4,095 | ¥4,465 |
| April 2021 | ¥3,903 | ¥4,255 |
| March 2021 | ¥4,173 | ¥4,550 |
| February 2021 | ¥3,748 | ¥4,130 |
| January 2021 | ¥3,407 | ¥3,755 |
| December 2020 | ¥3,276 | ¥3,610 |
| November 2020 | ¥2,849 | ¥3,140 |
| October 2020 | ¥2,639 | ¥2,908 |
| September 2020 | ¥2,672 | ¥2,945 |
| August 2020 | ¥2,399 | ¥2,688 |
| July 2020 | ¥2,205 | ¥2,470 |
| June 2020 | ¥2,499 | ¥2,800 |
| May 2020 | ¥2,564 | ¥2,873 |
| April 2020 | ¥2,490 | ¥2,790 |
| March 2020 | ¥2,312 | ¥2,590 |
| February 2020 | ¥2,548 | ¥2,909 |
| January 2020 | ¥2,992 | ¥3,415 |
| December 2019 | ¥3,084 | ¥3,520 |
| November 2019 | ¥3,106 | ¥3,545 |
| October 2019 | ¥3,184 | ¥3,635 |
| September 2019 | ¥2,948 | ¥3,365 |
| August 2019 | ¥2,750 | ¥3,185 |
| July 2019 | ¥3,510 | ¥4,065 |
| June 2019 | ¥3,497 | ¥4,050 |
| May 2019 | ¥3,238 | ¥3,750 |
| April 2019 | ¥3,696 | ¥4,280 |
| March 2019 | ¥3,579 | ¥4,145 |
| February 2019 | ¥3,752 | ¥4,355 |
| January 2019 | ¥3,661 | ¥4,250 |
| December 2018 | ¥3,394 | ¥3,940 |
| November 2018 | ¥3,661 | ¥4,250 |
| October 2018 | ¥4,066 | ¥4,720 |
| September 2018 | ¥4,522 | ¥5,250 |
| August 2018 | ¥4,334 | ¥5,075 |
| July 2018 | ¥4,193 | ¥4,910 |
| June 2018 | ¥4,240 | ¥4,965 |
| May 2018 | ¥4,783 | ¥5,600 |
| April 2018 | ¥4,616 | ¥5,405 |
| March 2018 | ¥4,505 | ¥5,275 |
| February 2018 | ¥4,619 | ¥5,455 |
| January 2018 | ¥4,284 | ¥5,060 |
| December 2017 | ¥4,356 | ¥5,145 |
| November 2017 | ¥4,200 | ¥4,960 |
| October 2017 | ¥3,946 | ¥4,660 |
| September 2017 | ¥3,700 | ¥4,370 |
| August 2017 | ¥3,587 | ¥4,280 |
| July 2017 | ¥3,713 | ¥4,430 |
| June 2017 | ¥3,587 | ¥4,280 |
| May 2017 | ¥3,516 | ¥4,195 |
| April 2017 | ¥3,679 | ¥4,390 |
| March 2017 | ¥3,470 | ¥4,140 |
| February 2017 | ¥3,636 | ¥4,385 |
| January 2017 | ¥4,039 | ¥4,870 |
| December 2016 | ¥3,947 | ¥4,760 |
| November 2016 | ¥3,777 | ¥4,555 |
| October 2016 | ¥3,607 | ¥4,350 |
| September 2016 | ¥3,296 | ¥3,975 |
| August 2016 | ¥3,458 | ¥4,215 |
| July 2016 | ¥3,212 | ¥3,915 |
| June 2016 | ¥2,781 | ¥3,390 |
| May 2016 | ¥3,618 | ¥4,410 |
| April 2016 | ¥3,823 | ¥4,660 |
| March 2016 | ¥3,954 | ¥4,820 |
| February 2016 | ¥3,435 | ¥4,230 |
| January 2016 | ¥4,624 | ¥5,695 |
| December 2015 | ¥5,136 | ¥6,325 |
| November 2015 | ¥4,929 | ¥6,070 |
| October 2015 | ¥4,377 | ¥5,390 |
| September 2015 | ¥3,565 | ¥4,390 |
| August 2015 | ¥3,955 | ¥4,915 |
| July 2015 | ¥3,601 | ¥4,475 |
| June 2015 | ¥3,601 | ¥4,475 |
| May 2015 | ¥3,657 | ¥4,545 |
| April 2015 | ¥3,363 | ¥4,180 |
| March 2015 | ¥3,404 | ¥4,230 |
| February 2015 | ¥3,161 | ¥3,965 |
| January 2015 | ¥2,882 | ¥3,615 |
| December 2014 | ¥2,583 | ¥3,240 |
| November 2014 | ¥2,503 | ¥3,140 |
| October 2014 | ¥2,411 | ¥3,025 |
| September 2014 | ¥2,443 | ¥3,065 |
| August 2014 | ¥2,420 | ¥3,075 |
| July 2014 | ¥2,452 | ¥3,115 |
| June 2014 | ¥2,495 | ¥3,170 |
| May 2014 | ¥2,499 | ¥3,175 |
| April 2014 | ¥2,361 | ¥3,000 |
| March 2014 | ¥2,463 | ¥3,130 |
| February 2014 | ¥2,579 | ¥3,320 |
| January 2014 | ¥2,493 | ¥3,210 |
| December 2013 | ¥2,680 | ¥3,450 |
| November 2013 | ¥2,447 | ¥3,150 |
| October 2013 | ¥2,412 | ¥3,105 |
| September 2013 | ¥2,486 | ¥3,200 |
| August 2013 | ¥2,417 | ¥3,150 |
| July 2013 | ¥2,547 | ¥3,320 |
| June 2013 | ¥2,513 | ¥3,275 |
| May 2013 | ¥2,378 | ¥3,100 |
| April 2013 | ¥2,248 | ¥2,930 |
| March 2013 | ¥2,091 | ¥2,725 |
| February 2013 | ¥1,940 | ¥2,565 |
| January 2013 | ¥1,849 | ¥2,445 |
| December 2012 | ¥1,645 | ¥2,175 |
| November 2012 | ¥1,565 | ¥2,070 |
| October 2012 | ¥1,471 | ¥1,945 |
| September 2012 | ¥1,422 | ¥1,880 |
| August 2012 | ¥1,434 | ¥1,935 |
| July 2012 | ¥1,500 | ¥2,025 |
| June 2012 | ¥1,626 | ¥2,195 |
| May 2012 | ¥1,600 | ¥2,160 |
| April 2012 | ¥1,837 | ¥2,480 |
| March 2012 | ¥1,848 | ¥2,495 |
| February 2012 | ¥1,703 | ¥2,335 |
| January 2012 | ¥1,553 | ¥2,130 |
| December 2011 | ¥1,495 | ¥2,050 |
| November 2011 | ¥1,495 | ¥2,050 |
| October 2011 | ¥1,557 | ¥2,135 |
| September 2011 | ¥1,604 | ¥2,200 |
| August 2011 | ¥1,639 | ¥2,290 |
| July 2011 | ¥1,772 | ¥2,475 |
| June 2011 | ¥1,886 | ¥2,635 |
| May 2011 | ¥1,954 | ¥2,730 |
| April 2011 | ¥2,115 | ¥2,955 |
| March 2011 | ¥2,072 | ¥2,895 |
| February 2011 | ¥2,117 | ¥3,000 |
| January 2011 | ¥2,025 | ¥2,870 |
| December 2010 | ¥1,987 | ¥2,815 |
| November 2010 | ¥1,761 | ¥2,495 |
| October 2010 | ¥1,757 | ¥2,490 |
| September 2010 | ¥1,768 | ¥2,505 |
| August 2010 | ¥1,745 | ¥2,510 |
| July 2010 | ¥1,863 | ¥2,680 |
| June 2010 | ¥1,804 | ¥2,595 |
| May 2010 | ¥1,943 | ¥2,795 |
| April 2010 | ¥2,068 | ¥2,975 |
| March 2010 | ¥2,106 | ¥3,030 |
| February 2010 | ¥1,817 | ¥2,650 |
| January 2010 | ¥2,002 | ¥2,920 |
| December 2009 | ¥2,026 | ¥2,955 |
| November 2009 | ¥1,964 | ¥2,865 |
| October 2009 | ¥2,047 | ¥2,985 |
| September 2009 | ¥2,211 | ¥3,225 |
| August 2009 | ¥2,321 | ¥3,425 |
| July 2009 | ¥2,229 | ¥3,290 |
| June 2009 | ¥2,328 | ¥3,435 |
| May 2009 | ¥2,243 | ¥3,310 |
| April 2009 | ¥1,931 | ¥2,850 |
| March 2009 | ¥1,640 | ¥2,420 |
| February 2009 | ¥1,597 | ¥2,395 |
| January 2009 | ¥1,620 | ¥2,430 |
| December 2008 | ¥1,907 | ¥2,860 |
| November 2008 | ¥1,457 | ¥2,185 |
| October 2008 | ¥1,517 | ¥2,275 |
| September 2008 | ¥1,920 | ¥2,880 |
| August 2008 | ¥2,272 | ¥3,450 |
| July 2008 | ¥2,199 | ¥3,340 |
| June 2008 | ¥2,381 | ¥3,615 |
| May 2008 | ¥2,529 | ¥3,840 |
| April 2008 | ¥2,348 | ¥3,565 |
| March 2008 | ¥2,051 | ¥3,115 |
| February 2008 | ¥2,387 | ¥3,670 |
| January 2008 | ¥2,576 | ¥3,960 |
| December 2007 | ¥3,021 | ¥4,645 |
| November 2007 | ¥2,979 | ¥4,580 |
| October 2007 | ¥3,311 | ¥5,090 |
| September 2007 | ¥3,142 | ¥4,830 |
| August 2007 | ¥3,027 | ¥4,695 |
| July 2007 | ¥3,140 | ¥4,870 |
| June 2007 | ¥3,330 | ¥5,165 |
| May 2007 | ¥3,388 | ¥5,255 |
| April 2007 | ¥3,540 | ¥5,490 |
| March 2007 | ¥3,624 | ¥5,620 |
| February 2007 | ¥3,537 | ¥5,525 |
| January 2007 | ¥3,463 | ¥5,410 |
| December 2006 | ¥3,470 | ¥5,420 |
| November 2006 | ¥3,393 | ¥5,300 |
| October 2006 | ¥3,617 | ¥5,650 |
| September 2006 | ¥3,578 | ¥5,590 |
| August 2006 | ¥3,394 | ¥5,340 |
| July 2006 | ¥3,257 | ¥5,125 |
| June 2006 | ¥3,305 | ¥5,200 |
| May 2006 | ¥3,451 | ¥5,430 |
| April 2006 | ¥4,081 | ¥6,420 |
| March 2006 | ¥4,484 | ¥7,055 |
| February 2006 | ¥4,844 | ¥7,665 |
| January 2006 | ¥4,879 | ¥7,720 |
| December 2005 | ¥4,503 | ¥7,125 |
| November 2005 | ¥4,522 | ¥7,155 |
| October 2005 | ¥4,531 | ¥7,170 |
| September 2005 | ¥4,680 | ¥7,405 |
| August 2005 | ¥4,170 | ¥6,635 |
| July 2005 | ¥3,991 | ¥6,350 |
| June 2005 | ¥3,913 | ¥6,225 |
| May 2005 | ¥3,561 | ¥5,665 |
| April 2005 | ¥3,589 | ¥5,710 |
| March 2005 | ¥3,721 | ¥5,920 |
| February 2005 | ¥3,737 | ¥5,950 |
| January 2005 | ¥3,624 | ¥5,770 |
| December 2004 | ¥3,643 | ¥5,800 |
| November 2004 | ¥3,542 | ¥5,640 |
| October 2004 | ¥3,470 | ¥5,525 |
| September 2004 | ¥3,398 | ¥5,410 |
| August 2004 | ¥3,272 | ¥5,215 |
| July 2004 | ¥3,062 | ¥4,880 |
| June 2004 | ¥3,241 | ¥5,165 |
| May 2004 | ¥3,216 | ¥5,125 |
| April 2004 | ¥3,197 | ¥5,095 |
| March 2004 | ¥3,275 | ¥5,220 |
| February 2004 | ¥2,934 | ¥4,695 |
| January 2004 | ¥2,565 | ¥4,105 |
| December 2003 | ¥2,500 | ¥4,000 |
| November 2003 | ¥2,378 | ¥3,805 |
| October 2003 | ¥2,678 | ¥4,285 |
| September 2003 | ¥2,540 | ¥4,065 |
| August 2003 | ¥2,687 | ¥4,320 |
| July 2003 | ¥2,423 | ¥3,895 |
| June 2003 | ¥2,301 | ¥3,700 |
| May 2003 | ¥2,049 | ¥3,295 |
| April 2003 | ¥1,683 | ¥2,705 |
| March 2003 | ¥1,732 | ¥2,785 |
| February 2003 | ¥1,739 | ¥2,815 |
| January 2003 | ¥2,014 | ¥3,260 |
| December 2002 | ¥1,961 | ¥3,175 |
| November 2002 | ¥2,119 | ¥3,430 |
| October 2002 | ¥2,023 | ¥3,275 |
| September 2002 | ¥2,119 | ¥3,430 |
| August 2002 | ¥2,325 | ¥3,785 |
| July 2002 | ¥2,312 | ¥3,765 |
| June 2002 | ¥2,564 | ¥4,175 |
| May 2002 | ¥2,610 | ¥4,250 |
| April 2002 | ¥2,733 | ¥4,450 |
| March 2002 | ¥2,641 | ¥4,300 |
| February 2002 | ¥2,454 | ¥4,015 |
| January 2002 | ¥2,433 | ¥3,980 |
| December 2001 | ¥2,442 | ¥3,995 |
| November 2001 | ¥2,323 | ¥3,800 |
| October 2001 | ¥2,595 | ¥4,245 |
| September 2001 | ¥2,259 | ¥3,695 |
| August 2001 | ¥2,721 | ¥4,475 |
| July 2001 | ¥3,186 | ¥5,240 |
| June 2001 | ¥3,432 | ¥5,645 |
| May 2001 | ¥3,396 | ¥5,585 |
| April 2001 | ¥3,174 | ¥5,220 |
| March 2001 | ¥3,019 | ¥4,965 |
| February 2001 | ¥2,844 | ¥4,695 |
| January 2001 | ¥2,856 | ¥4,715 |
4118.T
Price: ¥3,973
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 40.85%
Payout Ratio Range:
Dividend Per Share: 110.00 JPY
Earnings Per Share: 269.15 JPY
P/E Ratio: 15.34
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 261.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 3.33%
DGR5: 10.59%
DGR10: 6.54%
DGR20: 30.00%