SUGAI CHEMICAL INDUSTRY CO - Price History
Monthly price history for 4120.T (SUGAI CHEMICAL INDUSTRY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,755 | ¥2,755 |
| April 2024 | ¥2,785 | ¥2,785 |
| March 2024 | ¥3,020 | ¥3,020 |
| February 2024 | ¥2,607 | ¥2,655 |
| January 2024 | ¥2,469 | ¥2,514 |
| December 2023 | ¥2,417 | ¥2,462 |
| November 2023 | ¥2,435 | ¥2,480 |
| October 2023 | ¥2,460 | ¥2,505 |
| September 2023 | ¥2,432 | ¥2,477 |
| August 2023 | ¥2,328 | ¥2,371 |
| July 2023 | ¥2,320 | ¥2,363 |
| June 2023 | ¥2,199 | ¥2,240 |
| May 2023 | ¥2,165 | ¥2,205 |
| April 2023 | ¥2,160 | ¥2,200 |
| March 2023 | ¥2,228 | ¥2,269 |
| February 2023 | ¥1,990 | ¥2,068 |
| January 2023 | ¥1,851 | ¥1,924 |
| December 2022 | ¥1,804 | ¥1,875 |
| November 2022 | ¥1,819 | ¥1,890 |
| October 2022 | ¥1,817 | ¥1,888 |
| September 2022 | ¥1,817 | ¥1,888 |
| August 2022 | ¥1,773 | ¥1,842 |
| July 2022 | ¥1,794 | ¥1,864 |
| June 2022 | ¥1,767 | ¥1,836 |
| May 2022 | ¥1,671 | ¥1,736 |
| April 2022 | ¥1,643 | ¥1,707 |
| March 2022 | ¥1,430 | ¥1,486 |
| February 2022 | ¥1,444 | ¥1,536 |
| January 2022 | ¥1,305 | ¥1,388 |
| December 2021 | ¥1,469 | ¥1,563 |
| November 2021 | ¥1,381 | ¥1,469 |
| October 2021 | ¥1,420 | ¥1,510 |
| September 2021 | ¥1,410 | ¥1,500 |
| August 2021 | ¥1,433 | ¥1,524 |
| July 2021 | ¥1,420 | ¥1,510 |
| June 2021 | ¥1,455 | ¥1,548 |
| May 2021 | ¥1,417 | ¥1,507 |
| April 2021 | ¥1,502 | ¥1,598 |
| March 2021 | ¥1,493 | ¥1,588 |
| February 2021 | ¥1,472 | ¥1,595 |
| January 2021 | ¥1,753 | ¥1,900 |
| December 2020 | ¥1,345 | ¥1,458 |
| November 2020 | ¥1,312 | ¥1,422 |
| October 2020 | ¥1,324 | ¥1,435 |
| September 2020 | ¥1,190 | ¥1,290 |
| August 2020 | ¥1,202 | ¥1,303 |
| July 2020 | ¥1,103 | ¥1,195 |
| June 2020 | ¥1,128 | ¥1,223 |
| May 2020 | ¥1,402 | ¥1,520 |
| April 2020 | ¥1,306 | ¥1,415 |
| March 2020 | ¥1,041 | ¥1,128 |
| February 2020 | ¥1,249 | ¥1,384 |
| January 2020 | ¥1,771 | ¥1,963 |
| December 2019 | ¥1,014 | ¥1,124 |
| November 2019 | ¥1,030 | ¥1,142 |
| October 2019 | ¥1,011 | ¥1,120 |
| September 2019 | ¥1,032 | ¥1,144 |
| August 2019 | ¥1,008 | ¥1,117 |
| July 2019 | ¥1,067 | ¥1,182 |
| June 2019 | ¥1,090 | ¥1,208 |
| May 2019 | ¥1,111 | ¥1,231 |
| April 2019 | ¥1,283 | ¥1,422 |
| March 2019 | ¥1,229 | ¥1,362 |
| February 2019 | ¥1,129 | ¥1,279 |
| January 2019 | ¥956 | ¥1,083 |
| December 2018 | ¥869 | ¥984 |
| November 2018 | ¥1,226 | ¥1,389 |
| October 2018 | ¥1,222 | ¥1,384 |
| September 2018 | ¥1,387 | ¥1,571 |
| August 2018 | ¥1,510 | ¥1,710 |
| July 2018 | ¥1,519 | ¥1,720 |
| June 2018 | ¥1,598 | ¥1,810 |
| May 2018 | ¥1,563 | ¥1,770 |
| April 2018 | ¥1,386 | ¥1,570 |
| March 2018 | ¥1,466 | ¥1,660 |
| February 2018 | ¥1,704 | ¥1,930 |
| January 2018 | ¥1,775 | ¥2,010 |
| December 2017 | ¥1,651 | ¥1,870 |
| November 2017 | ¥1,642 | ¥1,860 |
| October 2017 | ¥1,510 | ¥1,710 |
| September 2017 | ¥1,466 | ¥1,660 |
| August 2017 | ¥1,218 | ¥1,380 |
| July 2017 | ¥1,218 | ¥1,380 |
| June 2017 | ¥1,174 | ¥1,330 |
| May 2017 | ¥1,183 | ¥1,340 |
| April 2017 | ¥1,121 | ¥1,270 |
| March 2017 | ¥1,157 | ¥1,310 |
| February 2017 | ¥1,263 | ¥1,430 |
| January 2017 | ¥1,245 | ¥1,410 |
| December 2016 | ¥1,218 | ¥1,380 |
| November 2016 | ¥1,015 | ¥1,150 |
| October 2016 | ¥1,033 | ¥1,170 |
| September 2016 | ¥1,007 | ¥1,140 |
| August 2016 | ¥989 | ¥1,120 |
| July 2016 | ¥1,051 | ¥1,190 |
| June 2016 | ¥954 | ¥1,080 |
| May 2016 | ¥998 | ¥1,130 |
| April 2016 | ¥909 | ¥1,030 |
| March 2016 | ¥901 | ¥1,020 |
| February 2016 | ¥883 | ¥1,000 |
| January 2016 | ¥1,157 | ¥1,310 |
| December 2015 | ¥1,333 | ¥1,510 |
| November 2015 | ¥1,316 | ¥1,490 |
| October 2015 | ¥1,139 | ¥1,290 |
| September 2015 | ¥1,051 | ¥1,190 |
| August 2015 | ¥1,157 | ¥1,310 |
| July 2015 | ¥1,351 | ¥1,530 |
| June 2015 | ¥1,395 | ¥1,580 |
| May 2015 | ¥1,360 | ¥1,540 |
| April 2015 | ¥1,377 | ¥1,560 |
| March 2015 | ¥1,307 | ¥1,480 |
| February 2015 | ¥1,368 | ¥1,580 |
| January 2015 | ¥1,342 | ¥1,550 |
| December 2014 | ¥1,307 | ¥1,510 |
| November 2014 | ¥1,247 | ¥1,440 |
| October 2014 | ¥1,221 | ¥1,410 |
| September 2014 | ¥1,307 | ¥1,510 |
| August 2014 | ¥1,238 | ¥1,430 |
| July 2014 | ¥1,368 | ¥1,580 |
| June 2014 | ¥1,247 | ¥1,440 |
| May 2014 | ¥1,160 | ¥1,340 |
| April 2014 | ¥1,255 | ¥1,450 |
| March 2014 | ¥1,281 | ¥1,480 |
| February 2014 | ¥1,264 | ¥1,490 |
| January 2014 | ¥1,281 | ¥1,510 |
| December 2013 | ¥1,272 | ¥1,500 |
| November 2013 | ¥1,272 | ¥1,500 |
| October 2013 | ¥1,425 | ¥1,680 |
| September 2013 | ¥1,331 | ¥1,570 |
| August 2013 | ¥1,196 | ¥1,410 |
| July 2013 | ¥1,298 | ¥1,530 |
| June 2013 | ¥1,204 | ¥1,420 |
| May 2013 | ¥1,365 | ¥1,610 |
| April 2013 | ¥1,128 | ¥1,330 |
| March 2013 | ¥1,035 | ¥1,220 |
| February 2013 | ¥1,009 | ¥1,190 |
| January 2013 | ¥857 | ¥1,010 |
| December 2012 | ¥738 | ¥870 |
| November 2012 | ¥636 | ¥750 |
| October 2012 | ¥636 | ¥750 |
| September 2012 | ¥611 | ¥720 |
| August 2012 | ¥636 | ¥750 |
| July 2012 | ¥653 | ¥770 |
| June 2012 | ¥695 | ¥820 |
| May 2012 | ¥661 | ¥780 |
| April 2012 | ¥823 | ¥970 |
| March 2012 | ¥823 | ¥970 |
| February 2012 | ¥967 | ¥1,140 |
| January 2012 | ¥950 | ¥1,120 |
| December 2011 | ¥967 | ¥1,140 |
| November 2011 | ¥975 | ¥1,150 |
| October 2011 | ¥1,018 | ¥1,200 |
| September 2011 | ¥975 | ¥1,150 |
| August 2011 | ¥1,009 | ¥1,190 |
| July 2011 | ¥1,043 | ¥1,230 |
| June 2011 | ¥1,043 | ¥1,230 |
| May 2011 | ¥1,018 | ¥1,200 |
| April 2011 | ¥1,086 | ¥1,280 |
| March 2011 | ¥1,119 | ¥1,320 |
| February 2011 | ¥1,059 | ¥1,290 |
| January 2011 | ¥1,084 | ¥1,320 |
| December 2010 | ¥1,018 | ¥1,240 |
| November 2010 | ¥969 | ¥1,180 |
| October 2010 | ¥977 | ¥1,190 |
| September 2010 | ¥1,018 | ¥1,240 |
| August 2010 | ¥1,043 | ¥1,270 |
| July 2010 | ¥1,067 | ¥1,300 |
| June 2010 | ¥1,100 | ¥1,340 |
| May 2010 | ¥1,076 | ¥1,310 |
| April 2010 | ¥1,150 | ¥1,400 |
| March 2010 | ¥1,158 | ¥1,410 |
| February 2010 | ¥1,030 | ¥1,290 |
| January 2010 | ¥1,030 | ¥1,290 |
| December 2009 | ¥1,070 | ¥1,340 |
| November 2009 | ¥1,054 | ¥1,320 |
| October 2009 | ¥1,165 | ¥1,460 |
| September 2009 | ¥1,245 | ¥1,560 |
| August 2009 | ¥1,477 | ¥1,850 |
| July 2009 | ¥1,381 | ¥1,730 |
| June 2009 | ¥1,501 | ¥1,880 |
| May 2009 | ¥1,269 | ¥1,590 |
| April 2009 | ¥1,253 | ¥1,570 |
| March 2009 | ¥1,261 | ¥1,580 |
| February 2009 | ¥1,157 | ¥1,450 |
| January 2009 | ¥1,157 | ¥1,450 |
| December 2008 | ¥1,189 | ¥1,490 |
| November 2008 | ¥1,205 | ¥1,510 |
| October 2008 | ¥1,197 | ¥1,500 |
| September 2008 | ¥1,253 | ¥1,570 |
| August 2008 | ¥1,157 | ¥1,450 |
| July 2008 | ¥1,213 | ¥1,520 |
| June 2008 | ¥1,357 | ¥1,700 |
| May 2008 | ¥1,445 | ¥1,810 |
| April 2008 | ¥1,445 | ¥1,810 |
| March 2008 | ¥1,237 | ¥1,550 |
| February 2008 | ¥1,355 | ¥1,740 |
| January 2008 | ¥1,285 | ¥1,650 |
| December 2007 | ¥1,363 | ¥1,750 |
| November 2007 | ¥1,472 | ¥1,890 |
| October 2007 | ¥1,479 | ¥1,900 |
| September 2007 | ¥1,440 | ¥1,850 |
| August 2007 | ¥1,643 | ¥2,110 |
| July 2007 | ¥1,799 | ¥2,310 |
| June 2007 | ¥1,946 | ¥2,500 |
| May 2007 | ¥1,931 | ¥2,480 |
| April 2007 | ¥1,830 | ¥2,350 |
| March 2007 | ¥1,853 | ¥2,380 |
| February 2007 | ¥1,892 | ¥2,430 |
| January 2007 | ¥1,892 | ¥2,430 |
| December 2006 | ¥1,760 | ¥2,260 |
| November 2006 | ¥1,674 | ¥2,150 |
| October 2006 | ¥1,651 | ¥2,120 |
| September 2006 | ¥1,674 | ¥2,150 |
| August 2006 | ¥1,744 | ¥2,240 |
| July 2006 | ¥1,728 | ¥2,220 |
| June 2006 | ¥1,869 | ¥2,400 |
| May 2006 | ¥1,845 | ¥2,370 |
| April 2006 | ¥1,869 | ¥2,400 |
| March 2006 | ¥2,017 | ¥2,590 |
| February 2006 | ¥1,806 | ¥2,320 |
| January 2006 | ¥1,931 | ¥2,480 |
| December 2005 | ¥1,876 | ¥2,410 |
| November 2005 | ¥1,791 | ¥2,300 |
| October 2005 | ¥1,892 | ¥2,430 |
| September 2005 | ¥1,985 | ¥2,550 |
| August 2005 | ¥1,775 | ¥2,280 |
| July 2005 | ¥1,736 | ¥2,230 |
| June 2005 | ¥1,752 | ¥2,250 |
| May 2005 | ¥1,658 | ¥2,130 |
| April 2005 | ¥1,775 | ¥2,280 |
| March 2005 | ¥1,892 | ¥2,430 |
| February 2005 | ¥2,188 | ¥2,810 |
| January 2005 | ¥1,806 | ¥2,320 |
| December 2004 | ¥1,690 | ¥2,170 |
| November 2004 | ¥1,588 | ¥2,040 |
| October 2004 | ¥1,261 | ¥1,620 |
| September 2004 | ¥1,277 | ¥1,640 |
| August 2004 | ¥1,612 | ¥2,070 |
| July 2004 | ¥1,705 | ¥2,190 |
| June 2004 | ¥2,196 | ¥2,820 |
| May 2004 | ¥1,534 | ¥1,970 |
| April 2004 | ¥2,437 | ¥3,130 |
| March 2004 | ¥2,196 | ¥2,820 |
| February 2004 | ¥709 | ¥910 |
| January 2004 | ¥716 | ¥920 |
| December 2003 | ¥654 | ¥840 |
| November 2003 | ¥592 | ¥760 |
| October 2003 | ¥685 | ¥880 |
| September 2003 | ¥747 | ¥960 |
| August 2003 | ¥584 | ¥750 |
| July 2003 | ¥631 | ¥810 |
| June 2003 | ¥763 | ¥980 |
| May 2003 | ¥600 | ¥770 |
| April 2003 | ¥545 | ¥700 |
| March 2003 | ¥467 | ¥600 |
| February 2003 | ¥491 | ¥630 |
| January 2003 | ¥452 | ¥580 |
| December 2002 | ¥382 | ¥490 |
| November 2002 | ¥475 | ¥610 |
| October 2002 | ¥491 | ¥630 |
| September 2002 | ¥545 | ¥700 |
| August 2002 | ¥662 | ¥850 |
| July 2002 | ¥701 | ¥900 |
| June 2002 | ¥670 | ¥860 |
| May 2002 | ¥818 | ¥1,050 |
| April 2002 | ¥825 | ¥1,060 |
| March 2002 | ¥927 | ¥1,190 |
| February 2002 | ¥654 | ¥840 |
| January 2002 | ¥701 | ¥900 |
| December 2001 | ¥779 | ¥1,000 |
| November 2001 | ¥903 | ¥1,160 |
| October 2001 | ¥1,168 | ¥1,500 |
| September 2001 | ¥1,230 | ¥1,580 |
| August 2001 | ¥1,456 | ¥1,870 |
| July 2001 | ¥1,604 | ¥2,060 |
| June 2001 | ¥1,760 | ¥2,260 |
| May 2001 | ¥1,900 | ¥2,440 |
| April 2001 | ¥1,853 | ¥2,380 |
| March 2001 | ¥2,009 | ¥2,580 |
| February 2001 | ¥1,838 | ¥2,400 |
| January 2001 | ¥1,838 | ¥2,400 |
| December 2000 | ¥1,623 | ¥2,120 |
| November 2000 | ¥1,761 | ¥2,300 |
| October 2000 | ¥1,991 | ¥2,600 |
| September 2000 | ¥2,450 | ¥3,200 |
| August 2000 | ¥2,527 | ¥3,300 |
| July 2000 | ¥2,680 | ¥3,500 |
| June 2000 | ¥2,680 | ¥3,500 |
| May 2000 | ¥2,450 | ¥3,200 |
| April 2000 | ¥2,450 | ¥3,200 |
4120.T
Price: ¥2,695
52 week price:
5-year range yield:
Forward Dividend Yield: 2.04%
Payout Ratio: 9.79%
Payout Ratio Range:
Dividend Per Share: 55.00 JPY
Earnings Per Share: 561.64 JPY
P/E Ratio: 4.81
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 3.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 15.08%