Get 20% lifetime commission for referring investors to digrin.com
here.
SUMITOMO BAKELITE CO - Price History
Monthly price history for 4203.T (SUMITOMO BAKELITE CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,494 | ¥4,494 |
| April 2024 | ¥4,520 | ¥4,520 |
| March 2024 | ¥4,637 | ¥4,637 |
| February 2024 | ¥4,263 | ¥4,300 |
| January 2024 | ¥3,666 | ¥3,698 |
| December 2023 | ¥3,669 | ¥3,702 |
| November 2023 | ¥3,500 | ¥3,530 |
| October 2023 | ¥3,293 | ¥3,322 |
| September 2023 | ¥3,233 | ¥3,262 |
| August 2023 | ¥3,341 | ¥3,446 |
| July 2023 | ¥2,994 | ¥3,088 |
| June 2023 | ¥2,892 | ¥2,984 |
| May 2023 | ¥2,661 | ¥2,745 |
| April 2023 | ¥2,506 | ¥2,585 |
| March 2023 | ¥2,501 | ¥2,580 |
| February 2023 | ¥2,242 | ¥2,378 |
| January 2023 | ¥1,983 | ¥2,102 |
| December 2022 | ¥1,846 | ¥1,958 |
| November 2022 | ¥2,037 | ¥2,160 |
| October 2022 | ¥1,900 | ¥2,015 |
| September 2022 | ¥1,869 | ¥1,982 |
| August 2022 | ¥2,022 | ¥2,210 |
| July 2022 | ¥1,958 | ¥2,140 |
| June 2022 | ¥1,860 | ¥2,032 |
| May 2022 | ¥1,988 | ¥2,172 |
| April 2022 | ¥1,965 | ¥2,148 |
| March 2022 | ¥2,283 | ¥2,495 |
| February 2022 | ¥2,125 | ¥2,378 |
| January 2022 | ¥2,444 | ¥2,735 |
| December 2021 | ¥2,605 | ¥2,915 |
| November 2021 | ¥2,373 | ¥2,655 |
| October 2021 | ¥2,283 | ¥2,555 |
| September 2021 | ¥2,319 | ¥2,595 |
| August 2021 | ¥2,083 | ¥2,375 |
| July 2021 | ¥2,081 | ¥2,372 |
| June 2021 | ¥2,153 | ¥2,455 |
| May 2021 | ¥1,949 | ¥2,222 |
| April 2021 | ¥1,938 | ¥2,210 |
| March 2021 | ¥1,984 | ¥2,262 |
| February 2021 | ¥1,820 | ¥2,118 |
| January 2021 | ¥1,613 | ¥1,878 |
| December 2020 | ¥1,525 | ¥1,775 |
| November 2020 | ¥1,384 | ¥1,610 |
| October 2020 | ¥1,263 | ¥1,470 |
| September 2020 | ¥1,238 | ¥1,441 |
| August 2020 | ¥1,182 | ¥1,404 |
| July 2020 | ¥1,070 | ¥1,270 |
| June 2020 | ¥1,269 | ¥1,508 |
| May 2020 | ¥1,276 | ¥1,515 |
| April 2020 | ¥1,186 | ¥1,408 |
| March 2020 | ¥966 | ¥1,148 |
| February 2020 | ¥1,331 | ¥1,620 |
| January 2020 | ¥1,649 | ¥2,008 |
| December 2019 | ¥1,690 | ¥2,058 |
| November 2019 | ¥1,774 | ¥2,160 |
| October 2019 | ¥1,867 | ¥2,272 |
| September 2019 | ¥1,733 | ¥2,110 |
| August 2019 | ¥1,526 | ¥1,898 |
| July 2019 | ¥1,498 | ¥1,862 |
| June 2019 | ¥1,546 | ¥1,922 |
| May 2019 | ¥1,500 | ¥1,865 |
| April 2019 | ¥1,741 | ¥2,165 |
| March 2019 | ¥1,594 | ¥1,982 |
| February 2019 | ¥1,656 | ¥2,098 |
| January 2019 | ¥1,599 | ¥2,025 |
| December 2018 | ¥1,500 | ¥1,900 |
| November 2018 | ¥1,626 | ¥2,060 |
| October 2018 | ¥1,612 | ¥2,042 |
| September 2018 | ¥2,017 | ¥2,555 |
| August 2018 | ¥2,157 | ¥2,740 |
| July 2018 | ¥2,214 | ¥2,812 |
| June 2018 | ¥2,102 | ¥2,670 |
| May 2018 | ¥2,179 | ¥2,768 |
| April 2018 | ¥1,948 | ¥2,475 |
| March 2018 | ¥1,848 | ¥2,348 |
| February 2018 | ¥1,828 | ¥2,352 |
| January 2018 | ¥1,816 | ¥2,338 |
| December 2017 | ¥1,842 | ¥2,370 |
| November 2017 | ¥1,779 | ¥2,290 |
| October 2017 | ¥1,785 | ¥2,298 |
| September 2017 | ¥1,610 | ¥2,072 |
| August 2017 | ¥1,548 | ¥2,022 |
| July 2017 | ¥1,537 | ¥2,008 |
| June 2017 | ¥1,516 | ¥1,980 |
| May 2017 | ¥1,474 | ¥1,925 |
| April 2017 | ¥1,370 | ¥1,790 |
| March 2017 | ¥1,282 | ¥1,675 |
| February 2017 | ¥1,262 | ¥1,672 |
| January 2017 | ¥1,260 | ¥1,670 |
| December 2016 | ¥1,235 | ¥1,638 |
| November 2016 | ¥1,164 | ¥1,542 |
| October 2016 | ¥1,077 | ¥1,428 |
| September 2016 | ¥992 | ¥1,315 |
| August 2016 | ¥952 | ¥1,285 |
| July 2016 | ¥920 | ¥1,242 |
| June 2016 | ¥876 | ¥1,182 |
| May 2016 | ¥994 | ¥1,342 |
| April 2016 | ¥846 | ¥1,142 |
| March 2016 | ¥816 | ¥1,102 |
| February 2016 | ¥840 | ¥1,160 |
| January 2016 | ¥824 | ¥1,138 |
| December 2015 | ¥914 | ¥1,262 |
| November 2015 | ¥934 | ¥1,290 |
| October 2015 | ¥903 | ¥1,248 |
| September 2015 | ¥793 | ¥1,095 |
| August 2015 | ¥828 | ¥1,170 |
| July 2015 | ¥918 | ¥1,298 |
| June 2015 | ¥982 | ¥1,388 |
| May 2015 | ¥1,026 | ¥1,450 |
| April 2015 | ¥970 | ¥1,370 |
| March 2015 | ¥947 | ¥1,338 |
| February 2015 | ¥895 | ¥1,288 |
| January 2015 | ¥851 | ¥1,225 |
| December 2014 | ¥818 | ¥1,178 |
| November 2014 | ¥771 | ¥1,110 |
| October 2014 | ¥757 | ¥1,090 |
| September 2014 | ¥747 | ¥1,075 |
| August 2014 | ¥718 | ¥1,058 |
| July 2014 | ¥699 | ¥1,030 |
| June 2014 | ¥682 | ¥1,005 |
| May 2014 | ¥638 | ¥940 |
| April 2014 | ¥660 | ¥972 |
| March 2014 | ¥674 | ¥992 |
| February 2014 | ¥635 | ¥960 |
| January 2014 | ¥639 | ¥965 |
| December 2013 | ¥625 | ¥945 |
| November 2013 | ¥606 | ¥915 |
| October 2013 | ¥584 | ¥882 |
| September 2013 | ¥587 | ¥888 |
| August 2013 | ¥552 | ¥858 |
| July 2013 | ¥594 | ¥922 |
| June 2013 | ¥597 | ¥928 |
| May 2013 | ¥637 | ¥990 |
| April 2013 | ¥635 | ¥988 |
| March 2013 | ¥629 | ¥978 |
| February 2013 | ¥597 | ¥952 |
| January 2013 | ¥572 | ¥912 |
| December 2012 | ¥563 | ¥898 |
| November 2012 | ¥511 | ¥815 |
| October 2012 | ¥447 | ¥712 |
| September 2012 | ¥426 | ¥680 |
| August 2012 | ¥472 | ¥780 |
| July 2012 | ¥494 | ¥815 |
| June 2012 | ¥562 | ¥928 |
| May 2012 | ¥592 | ¥978 |
| April 2012 | ¥628 | ¥1,038 |
| March 2012 | ¥660 | ¥1,090 |
| February 2012 | ¥720 | ¥1,215 |
| January 2012 | ¥658 | ¥1,110 |
| December 2011 | ¥639 | ¥1,078 |
| November 2011 | ¥640 | ¥1,080 |
| October 2011 | ¥690 | ¥1,165 |
| September 2011 | ¥616 | ¥1,040 |
| August 2011 | ¥621 | ¥1,088 |
| July 2011 | ¥755 | ¥1,322 |
| June 2011 | ¥766 | ¥1,342 |
| May 2011 | ¥756 | ¥1,325 |
| April 2011 | ¥741 | ¥1,298 |
| March 2011 | ¥729 | ¥1,278 |
| February 2011 | ¥747 | ¥1,350 |
| January 2011 | ¥672 | ¥1,215 |
| December 2010 | ¥661 | ¥1,195 |
| November 2010 | ¥600 | ¥1,085 |
| October 2010 | ¥603 | ¥1,090 |
| September 2010 | ¥582 | ¥1,052 |
| August 2010 | ¥544 | ¥1,018 |
| July 2010 | ¥603 | ¥1,128 |
| June 2010 | ¥585 | ¥1,095 |
| May 2010 | ¥636 | ¥1,190 |
| April 2010 | ¥695 | ¥1,300 |
| March 2010 | ¥716 | ¥1,340 |
| February 2010 | ¥614 | ¥1,170 |
| January 2010 | ¥642 | ¥1,225 |
| December 2009 | ¥599 | ¥1,142 |
| November 2009 | ¥514 | ¥980 |
| October 2009 | ¥566 | ¥1,080 |
| September 2009 | ¥624 | ¥1,190 |
| August 2009 | ¥609 | ¥1,185 |
| July 2009 | ¥684 | ¥1,332 |
| June 2009 | ¥623 | ¥1,212 |
| May 2009 | ¥547 | ¥1,065 |
| April 2009 | ¥501 | ¥975 |
| March 2009 | ¥507 | ¥988 |
| February 2009 | ¥497 | ¥1,002 |
| January 2009 | ¥446 | ¥900 |
| December 2008 | ¥440 | ¥888 |
| November 2008 | ¥383 | ¥772 |
| October 2008 | ¥440 | ¥888 |
| September 2008 | ¥550 | ¥1,110 |
| August 2008 | ¥680 | ¥1,415 |
| July 2008 | ¥672 | ¥1,400 |
| June 2008 | ¥695 | ¥1,448 |
| May 2008 | ¥771 | ¥1,605 |
| April 2008 | ¥695 | ¥1,448 |
| March 2008 | ¥606 | ¥1,262 |
| February 2008 | ¥672 | ¥1,440 |
| January 2008 | ¥655 | ¥1,402 |
| December 2007 | ¥788 | ¥1,688 |
| November 2007 | ¥832 | ¥1,782 |
| October 2007 | ¥818 | ¥1,752 |
| September 2007 | ¥772 | ¥1,652 |
| August 2007 | ¥843 | ¥1,845 |
| July 2007 | ¥973 | ¥2,130 |
| June 2007 | ¥986 | ¥2,158 |
| May 2007 | ¥979 | ¥2,142 |
| April 2007 | ¥973 | ¥2,130 |
| March 2007 | ¥973 | ¥2,130 |
| February 2007 | ¥957 | ¥2,130 |
| January 2007 | ¥957 | ¥2,130 |
| December 2006 | ¥923 | ¥2,055 |
| November 2006 | ¥919 | ¥2,045 |
| October 2006 | ¥996 | ¥2,218 |
| September 2006 | ¥1,002 | ¥2,230 |
| August 2006 | ¥1,042 | ¥2,360 |
| July 2006 | ¥1,114 | ¥2,522 |
| June 2006 | ¥1,185 | ¥2,685 |
| May 2006 | ¥1,161 | ¥2,630 |
| April 2006 | ¥1,173 | ¥2,658 |
| March 2006 | ¥1,176 | ¥2,665 |
| February 2006 | ¥1,092 | ¥2,498 |
| January 2006 | ¥1,161 | ¥2,655 |
| December 2005 | ¥1,065 | ¥2,435 |
| November 2005 | ¥954 | ¥2,182 |
| October 2005 | ¥842 | ¥1,925 |
| September 2005 | ¥850 | ¥1,945 |
| August 2005 | ¥795 | ¥1,842 |
| July 2005 | ¥749 | ¥1,735 |
| June 2005 | ¥774 | ¥1,795 |
| May 2005 | ¥731 | ¥1,695 |
| April 2005 | ¥705 | ¥1,635 |
| March 2005 | ¥722 | ¥1,672 |
| February 2005 | ¥729 | ¥1,715 |
| January 2005 | ¥694 | ¥1,632 |
| December 2004 | ¥688 | ¥1,618 |
| November 2004 | ¥636 | ¥1,498 |
| October 2004 | ¥663 | ¥1,560 |
| September 2004 | ¥706 | ¥1,660 |
| August 2004 | ¥705 | ¥1,685 |
| July 2004 | ¥702 | ¥1,678 |
| June 2004 | ¥799 | ¥1,910 |
| May 2004 | ¥768 | ¥1,835 |
| April 2004 | ¥757 | ¥1,808 |
| March 2004 | ¥714 | ¥1,705 |
| February 2004 | ¥661 | ¥1,602 |
| January 2004 | ¥676 | ¥1,640 |
| December 2003 | ¥721 | ¥1,748 |
| November 2003 | ¥712 | ¥1,728 |
| October 2003 | ¥696 | ¥1,688 |
| September 2003 | ¥577 | ¥1,400 |
| August 2003 | ¥639 | ¥1,578 |
| July 2003 | ¥540 | ¥1,332 |
| June 2003 | ¥507 | ¥1,252 |
| May 2003 | ¥483 | ¥1,192 |
| April 2003 | ¥427 | ¥1,055 |
| March 2003 | ¥422 | ¥1,042 |
| February 2003 | ¥472 | ¥1,192 |
| January 2003 | ¥498 | ¥1,260 |
| December 2002 | ¥484 | ¥1,225 |
| November 2002 | ¥557 | ¥1,408 |
| October 2002 | ¥486 | ¥1,230 |
| September 2002 | ¥603 | ¥1,525 |
| August 2002 | ¥710 | ¥1,825 |
| July 2002 | ¥713 | ¥1,832 |
| June 2002 | ¥845 | ¥2,172 |
| May 2002 | ¥875 | ¥2,250 |
| April 2002 | ¥953 | ¥2,450 |
| March 2002 | ¥988 | ¥2,540 |
| February 2002 | ¥799 | ¥2,075 |
| January 2002 | ¥700 | ¥1,818 |
| December 2001 | ¥771 | ¥2,002 |
| November 2001 | ¥766 | ¥1,990 |
| October 2001 | ¥744 | ¥1,932 |
| September 2001 | ¥753 | ¥1,958 |
| August 2001 | ¥652 | ¥1,718 |
| July 2001 | ¥775 | ¥2,040 |
| June 2001 | ¥903 | ¥2,378 |
| May 2001 | ¥950 | ¥2,500 |
| April 2001 | ¥1,101 | ¥2,900 |
| March 2001 | ¥941 | ¥2,478 |
| February 2001 | ¥884 | ¥2,350 |
| January 2001 | ¥997 | ¥2,650 |
4203.T
Price: ¥4,345
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 29.59%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 233.57 JPY
P/E Ratio: 15.84
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 430.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 17.22%
DGR20: 9.36%