DAICEL CORPORATION - Price History
Monthly price history for 4202.T (DAICEL CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,470 | ¥1,470 |
| April 2024 | ¥1,471 | ¥1,471 |
| March 2024 | ¥1,512 | ¥1,512 |
| February 2024 | ¥1,392 | ¥1,415 |
| January 2024 | ¥1,429 | ¥1,453 |
| December 2023 | ¥1,344 | ¥1,366 |
| November 2023 | ¥1,398 | ¥1,421 |
| October 2023 | ¥1,254 | ¥1,274 |
| September 2023 | ¥1,230 | ¥1,251 |
| August 2023 | ¥1,174 | ¥1,217 |
| July 2023 | ¥1,269 | ¥1,316 |
| June 2023 | ¥1,240 | ¥1,286 |
| May 2023 | ¥1,142 | ¥1,184 |
| April 2023 | ¥1,030 | ¥1,068 |
| March 2023 | ¥965 | ¥1,000 |
| February 2023 | ¥893 | ¥945 |
| January 2023 | ¥904 | ¥956 |
| December 2022 | ¥903 | ¥955 |
| November 2022 | ¥944 | ¥998 |
| October 2022 | ¥802 | ¥848 |
| September 2022 | ¥805 | ¥851 |
| August 2022 | ¥813 | ¥878 |
| July 2022 | ¥780 | ¥843 |
| June 2022 | ¥777 | ¥839 |
| May 2022 | ¥769 | ¥831 |
| April 2022 | ¥734 | ¥793 |
| March 2022 | ¥756 | ¥817 |
| February 2022 | ¥800 | ¥883 |
| January 2022 | ¥763 | ¥842 |
| December 2021 | ¥720 | ¥795 |
| November 2021 | ¥709 | ¥783 |
| October 2021 | ¥774 | ¥854 |
| September 2021 | ¥791 | ¥873 |
| August 2021 | ¥789 | ¥886 |
| July 2021 | ¥808 | ¥908 |
| June 2021 | ¥814 | ¥914 |
| May 2021 | ¥775 | ¥871 |
| April 2021 | ¥752 | ¥845 |
| March 2021 | ¥758 | ¥852 |
| February 2021 | ¥682 | ¥780 |
| January 2021 | ¥695 | ¥795 |
| December 2020 | ¥658 | ¥753 |
| November 2020 | ¥642 | ¥734 |
| October 2020 | ¥650 | ¥744 |
| September 2020 | ¥662 | ¥757 |
| August 2020 | ¥660 | ¥770 |
| July 2020 | ¥601 | ¥702 |
| June 2020 | ¥714 | ¥833 |
| May 2020 | ¥781 | ¥912 |
| April 2020 | ¥750 | ¥876 |
| March 2020 | ¥676 | ¥789 |
| February 2020 | ¥796 | ¥931 |
| January 2020 | ¥896 | ¥1,049 |
| December 2019 | ¥896 | ¥1,049 |
| November 2019 | ¥919 | ¥1,076 |
| October 2019 | ¥834 | ¥976 |
| September 2019 | ¥780 | ¥913 |
| August 2019 | ¥689 | ¥821 |
| July 2019 | ¥778 | ¥926 |
| June 2019 | ¥804 | ¥958 |
| May 2019 | ¥777 | ¥925 |
| April 2019 | ¥1,043 | ¥1,242 |
| March 2019 | ¥1,009 | ¥1,202 |
| February 2019 | ¥971 | ¥1,172 |
| January 2019 | ¥944 | ¥1,140 |
| December 2018 | ¥937 | ¥1,131 |
| November 2018 | ¥1,052 | ¥1,270 |
| October 2018 | ¥990 | ¥1,195 |
| September 2018 | ¥1,093 | ¥1,320 |
| August 2018 | ¥1,029 | ¥1,257 |
| July 2018 | ¥1,005 | ¥1,228 |
| June 2018 | ¥1,003 | ¥1,226 |
| May 2018 | ¥1,008 | ¥1,232 |
| April 2018 | ¥1,036 | ¥1,266 |
| March 2018 | ¥951 | ¥1,162 |
| February 2018 | ¥994 | ¥1,231 |
| January 2018 | ¥1,067 | ¥1,322 |
| December 2017 | ¥1,035 | ¥1,282 |
| November 2017 | ¥1,075 | ¥1,331 |
| October 2017 | ¥1,135 | ¥1,406 |
| September 2017 | ¥1,095 | ¥1,356 |
| August 2017 | ¥1,118 | ¥1,401 |
| July 2017 | ¥1,148 | ¥1,439 |
| June 2017 | ¥1,115 | ¥1,397 |
| May 2017 | ¥1,046 | ¥1,311 |
| April 2017 | ¥1,020 | ¥1,279 |
| March 2017 | ¥1,070 | ¥1,341 |
| February 2017 | ¥1,074 | ¥1,363 |
| January 2017 | ¥986 | ¥1,252 |
| December 2016 | ¥1,016 | ¥1,290 |
| November 2016 | ¥993 | ¥1,260 |
| October 2016 | ¥1,090 | ¥1,384 |
| September 2016 | ¥998 | ¥1,267 |
| August 2016 | ¥1,028 | ¥1,319 |
| July 2016 | ¥908 | ¥1,164 |
| June 2016 | ¥821 | ¥1,053 |
| May 2016 | ¥1,079 | ¥1,384 |
| April 2016 | ¥1,080 | ¥1,385 |
| March 2016 | ¥1,199 | ¥1,538 |
| February 2016 | ¥1,114 | ¥1,441 |
| January 2016 | ¥1,352 | ¥1,749 |
| December 2015 | ¥1,402 | ¥1,814 |
| November 2015 | ¥1,393 | ¥1,802 |
| October 2015 | ¥1,243 | ¥1,608 |
| September 2015 | ¥1,130 | ¥1,462 |
| August 2015 | ¥1,227 | ¥1,602 |
| July 2015 | ¥1,288 | ¥1,682 |
| June 2015 | ¥1,204 | ¥1,572 |
| May 2015 | ¥1,240 | ¥1,619 |
| April 2015 | ¥1,110 | ¥1,449 |
| March 2015 | ¥1,098 | ¥1,433 |
| February 2015 | ¥1,178 | ¥1,552 |
| January 2015 | ¥1,120 | ¥1,475 |
| December 2014 | ¥1,077 | ¥1,418 |
| November 2014 | ¥1,037 | ¥1,366 |
| October 2014 | ¥969 | ¥1,276 |
| September 2014 | ¥904 | ¥1,191 |
| August 2014 | ¥870 | ¥1,154 |
| July 2014 | ¥793 | ¥1,052 |
| June 2014 | ¥730 | ¥968 |
| May 2014 | ¥699 | ¥927 |
| April 2014 | ¥644 | ¥854 |
| March 2014 | ¥638 | ¥846 |
| February 2014 | ¥655 | ¥878 |
| January 2014 | ¥619 | ¥829 |
| December 2013 | ¥639 | ¥856 |
| November 2013 | ¥606 | ¥812 |
| October 2013 | ¥616 | ¥826 |
| September 2013 | ¥660 | ¥885 |
| August 2013 | ¥632 | ¥852 |
| July 2013 | ¥627 | ¥845 |
| June 2013 | ¥644 | ¥869 |
| May 2013 | ¥608 | ¥820 |
| April 2013 | ¥582 | ¥785 |
| March 2013 | ¥553 | ¥746 |
| February 2013 | ¥524 | ¥713 |
| January 2013 | ¥469 | ¥639 |
| December 2012 | ¥416 | ¥567 |
| November 2012 | ¥369 | ¥502 |
| October 2012 | ¥352 | ¥479 |
| September 2012 | ¥344 | ¥468 |
| August 2012 | ¥349 | ¥480 |
| July 2012 | ¥342 | ¥471 |
| June 2012 | ¥354 | ¥487 |
| May 2012 | ¥324 | ¥446 |
| April 2012 | ¥369 | ¥508 |
| March 2012 | ¥387 | ¥533 |
| February 2012 | ¥382 | ¥530 |
| January 2012 | ¥344 | ¥478 |
| December 2011 | ¥338 | ¥469 |
| November 2011 | ¥305 | ¥423 |
| October 2011 | ¥325 | ¥451 |
| September 2011 | ¥320 | ¥445 |
| August 2011 | ¥327 | ¥460 |
| July 2011 | ¥393 | ¥552 |
| June 2011 | ¥378 | ¥530 |
| May 2011 | ¥371 | ¥521 |
| April 2011 | ¥370 | ¥520 |
| March 2011 | ¥365 | ¥513 |
| February 2011 | ¥394 | ¥560 |
| January 2011 | ¥420 | ¥597 |
| December 2010 | ¥417 | ¥593 |
| November 2010 | ¥401 | ¥570 |
| October 2010 | ¥394 | ¥560 |
| September 2010 | ¥395 | ¥562 |
| August 2010 | ¥360 | ¥515 |
| July 2010 | ¥428 | ¥612 |
| June 2010 | ¥422 | ¥604 |
| May 2010 | ¥445 | ¥637 |
| April 2010 | ¥424 | ¥607 |
| March 2010 | ¥449 | ¥643 |
| February 2010 | ¥414 | ¥595 |
| January 2010 | ¥379 | ¥544 |
| December 2009 | ¥379 | ¥544 |
| November 2009 | ¥358 | ¥514 |
| October 2009 | ¥386 | ¥555 |
| September 2009 | ¥377 | ¥542 |
| August 2009 | ¥416 | ¥602 |
| July 2009 | ¥417 | ¥603 |
| June 2009 | ¥405 | ¥585 |
| May 2009 | ¥354 | ¥512 |
| April 2009 | ¥285 | ¥412 |
| March 2009 | ¥244 | ¥353 |
| February 2009 | ¥235 | ¥344 |
| January 2009 | ¥274 | ¥400 |
| December 2008 | ¥290 | ¥423 |
| November 2008 | ¥291 | ¥425 |
| October 2008 | ¥279 | ¥408 |
| September 2008 | ¥322 | ¥470 |
| August 2008 | ¥379 | ¥558 |
| July 2008 | ¥433 | ¥638 |
| June 2008 | ¥406 | ¥598 |
| May 2008 | ¥447 | ¥658 |
| April 2008 | ¥417 | ¥614 |
| March 2008 | ¥348 | ¥512 |
| February 2008 | ¥401 | ¥595 |
| January 2008 | ¥401 | ¥595 |
| December 2007 | ¥448 | ¥664 |
| November 2007 | ¥442 | ¥656 |
| October 2007 | ¥568 | ¥843 |
| September 2007 | ¥613 | ¥909 |
| August 2007 | ¥549 | ¥818 |
| July 2007 | ¥536 | ¥798 |
| June 2007 | ¥539 | ¥803 |
| May 2007 | ¥528 | ¥787 |
| April 2007 | ¥545 | ¥812 |
| March 2007 | ¥540 | ¥805 |
| February 2007 | ¥570 | ¥853 |
| January 2007 | ¥578 | ¥866 |
| December 2006 | ¥560 | ¥839 |
| November 2006 | ¥539 | ¥807 |
| October 2006 | ¥519 | ¥777 |
| September 2006 | ¥547 | ¥819 |
| August 2006 | ¥591 | ¥890 |
| July 2006 | ¥561 | ¥845 |
| June 2006 | ¥621 | ¥935 |
| May 2006 | ¥577 | ¥868 |
| April 2006 | ¥650 | ¥978 |
| March 2006 | ¥658 | ¥991 |
| February 2006 | ¥624 | ¥943 |
| January 2006 | ¥629 | ¥951 |
| December 2005 | ¥561 | ¥848 |
| November 2005 | ¥510 | ¥771 |
| October 2005 | ¥497 | ¥751 |
| September 2005 | ¥486 | ¥735 |
| August 2005 | ¥435 | ¥661 |
| July 2005 | ¥414 | ¥629 |
| June 2005 | ¥384 | ¥584 |
| May 2005 | ¥372 | ¥566 |
| April 2005 | ¥371 | ¥564 |
| March 2005 | ¥388 | ¥590 |
| February 2005 | ¥380 | ¥579 |
| January 2005 | ¥364 | ¥555 |
| December 2004 | ¥380 | ¥580 |
| November 2004 | ¥374 | ¥570 |
| October 2004 | ¥329 | ¥501 |
| September 2004 | ¥357 | ¥545 |
| August 2004 | ¥331 | ¥508 |
| July 2004 | ¥342 | ¥525 |
| June 2004 | ¥374 | ¥573 |
| May 2004 | ¥316 | ¥485 |
| April 2004 | ¥318 | ¥488 |
| March 2004 | ¥310 | ¥475 |
| February 2004 | ¥270 | ¥417 |
| January 2004 | ¥274 | ¥423 |
| December 2003 | ¥286 | ¥442 |
| November 2003 | ¥293 | ¥453 |
| October 2003 | ¥302 | ¥466 |
| September 2003 | ¥295 | ¥455 |
| August 2003 | ¥306 | ¥475 |
| July 2003 | ¥310 | ¥482 |
| June 2003 | ¥245 | ¥381 |
| May 2003 | ¥246 | ¥382 |
| April 2003 | ¥257 | ¥399 |
| March 2003 | ¥248 | ¥385 |
| February 2003 | ¥246 | ¥385 |
| January 2003 | ¥227 | ¥355 |
| December 2002 | ¥214 | ¥335 |
| November 2002 | ¥213 | ¥333 |
| October 2002 | ¥230 | ¥360 |
| September 2002 | ¥220 | ¥344 |
| August 2002 | ¥212 | ¥335 |
| July 2002 | ¥224 | ¥353 |
| June 2002 | ¥259 | ¥409 |
| May 2002 | ¥246 | ¥389 |
| April 2002 | ¥238 | ¥376 |
| March 2002 | ¥260 | ¥410 |
| February 2002 | ¥233 | ¥371 |
| January 2002 | ¥216 | ¥343 |
| December 2001 | ¥242 | ¥385 |
| November 2001 | ¥240 | ¥381 |
| October 2001 | ¥220 | ¥350 |
| September 2001 | ¥198 | ¥315 |
| August 2001 | ¥246 | ¥395 |
| July 2001 | ¥261 | ¥420 |
| June 2001 | ¥271 | ¥436 |
| May 2001 | ¥258 | ¥414 |
| April 2001 | ¥256 | ¥412 |
| March 2001 | ¥224 | ¥360 |
| February 2001 | ¥217 | ¥351 |
| January 2001 | ¥207 | ¥335 |
4202.T
Price: ¥1,588
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.12%
Payout Ratio: 25.76%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 194.14 JPY
P/E Ratio: 7.26
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 406.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 10.41%
DGR10: 16.29%
DGR20: 13.40%