SEKISUI CHEMICAL CO - Price History
Monthly price history for 4204.T (SEKISUI CHEMICAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,216 | ¥2,216 |
| April 2024 | ¥2,302 | ¥2,302 |
| March 2024 | ¥2,231 | ¥2,231 |
| February 2024 | ¥2,076 | ¥2,109 |
| January 2024 | ¥2,083 | ¥2,117 |
| December 2023 | ¥2,000 | ¥2,032 |
| November 2023 | ¥2,067 | ¥2,100 |
| October 2023 | ¥2,021 | ¥2,054 |
| September 2023 | ¥2,119 | ¥2,153 |
| August 2023 | ¥2,166 | ¥2,236 |
| July 2023 | ¥2,091 | ¥2,159 |
| June 2023 | ¥2,007 | ¥2,072 |
| May 2023 | ¥1,864 | ¥1,925 |
| April 2023 | ¥1,869 | ¥1,930 |
| March 2023 | ¥1,817 | ¥1,876 |
| February 2023 | ¥1,740 | ¥1,825 |
| January 2023 | ¥1,728 | ¥1,813 |
| December 2022 | ¥1,759 | ¥1,845 |
| November 2022 | ¥1,837 | ¥1,927 |
| October 2022 | ¥1,773 | ¥1,860 |
| September 2022 | ¥1,685 | ¥1,768 |
| August 2022 | ¥1,787 | ¥1,906 |
| July 2022 | ¥1,748 | ¥1,864 |
| June 2022 | ¥1,741 | ¥1,857 |
| May 2022 | ¥1,734 | ¥1,850 |
| April 2022 | ¥1,649 | ¥1,759 |
| March 2022 | ¥1,649 | ¥1,759 |
| February 2022 | ¥1,740 | ¥1,881 |
| January 2022 | ¥1,845 | ¥1,995 |
| December 2021 | ¥1,777 | ¥1,922 |
| November 2021 | ¥1,706 | ¥1,845 |
| October 2021 | ¥1,725 | ¥1,865 |
| September 2021 | ¥1,782 | ¥1,927 |
| August 2021 | ¥1,721 | ¥1,884 |
| July 2021 | ¥1,718 | ¥1,880 |
| June 2021 | ¥1,735 | ¥1,899 |
| May 2021 | ¥1,704 | ¥1,865 |
| April 2021 | ¥1,738 | ¥1,902 |
| March 2021 | ¥1,941 | ¥2,125 |
| February 2021 | ¥1,712 | ¥1,895 |
| January 2021 | ¥1,702 | ¥1,884 |
| December 2020 | ¥1,766 | ¥1,954 |
| November 2020 | ¥1,629 | ¥1,803 |
| October 2020 | ¥1,464 | ¥1,620 |
| September 2020 | ¥1,515 | ¥1,677 |
| August 2020 | ¥1,513 | ¥1,697 |
| July 2020 | ¥1,277 | ¥1,432 |
| June 2020 | ¥1,375 | ¥1,542 |
| May 2020 | ¥1,342 | ¥1,505 |
| April 2020 | ¥1,222 | ¥1,370 |
| March 2020 | ¥1,278 | ¥1,433 |
| February 2020 | ¥1,413 | ¥1,609 |
| January 2020 | ¥1,619 | ¥1,843 |
| December 2019 | ¥1,672 | ¥1,904 |
| November 2019 | ¥1,673 | ¥1,905 |
| October 2019 | ¥1,668 | ¥1,899 |
| September 2019 | ¥1,470 | ¥1,673 |
| August 2019 | ¥1,327 | ¥1,531 |
| July 2019 | ¥1,405 | ¥1,621 |
| June 2019 | ¥1,403 | ¥1,618 |
| May 2019 | ¥1,384 | ¥1,597 |
| April 2019 | ¥1,544 | ¥1,781 |
| March 2019 | ¥1,542 | ¥1,779 |
| February 2019 | ¥1,496 | ¥1,747 |
| January 2019 | ¥1,448 | ¥1,692 |
| December 2018 | ¥1,396 | ¥1,631 |
| November 2018 | ¥1,577 | ¥1,842 |
| October 2018 | ¥1,518 | ¥1,773 |
| September 2018 | ¥1,794 | ¥2,096 |
| August 2018 | ¥1,637 | ¥1,932 |
| July 2018 | ¥1,693 | ¥1,998 |
| June 2018 | ¥1,600 | ¥1,888 |
| May 2018 | ¥1,515 | ¥1,788 |
| April 2018 | ¥1,644 | ¥1,940 |
| March 2018 | ¥1,573 | ¥1,856 |
| February 2018 | ¥1,697 | ¥2,025 |
| January 2018 | ¥1,743 | ¥2,080 |
| December 2017 | ¥1,896 | ¥2,262 |
| November 2017 | ¥1,820 | ¥2,171 |
| October 2017 | ¥1,908 | ¥2,276 |
| September 2017 | ¥1,856 | ¥2,214 |
| August 2017 | ¥1,718 | ¥2,050 |
| July 2017 | ¥1,702 | ¥2,032 |
| June 2017 | ¥1,685 | ¥2,011 |
| May 2017 | ¥1,630 | ¥1,946 |
| April 2017 | ¥1,567 | ¥1,870 |
| March 2017 | ¥1,568 | ¥1,871 |
| February 2017 | ¥1,553 | ¥1,855 |
| January 2017 | ¥1,544 | ¥1,844 |
| December 2016 | ¥1,561 | ¥1,864 |
| November 2016 | ¥1,450 | ¥1,732 |
| October 2016 | ¥1,386 | ¥1,655 |
| September 2016 | ¥1,210 | ¥1,445 |
| August 2016 | ¥1,198 | ¥1,446 |
| July 2016 | ¥1,250 | ¥1,509 |
| June 2016 | ¥1,039 | ¥1,254 |
| May 2016 | ¥1,198 | ¥1,446 |
| April 2016 | ¥1,149 | ¥1,387 |
| March 2016 | ¥1,148 | ¥1,386 |
| February 2016 | ¥1,024 | ¥1,251 |
| January 2016 | ¥1,191 | ¥1,454 |
| December 2015 | ¥1,303 | ¥1,591 |
| November 2015 | ¥1,201 | ¥1,467 |
| October 2015 | ¥1,176 | ¥1,436 |
| September 2015 | ¥1,026 | ¥1,253 |
| August 2015 | ¥1,084 | ¥1,339 |
| July 2015 | ¥1,115 | ¥1,377 |
| June 2015 | ¥1,217 | ¥1,503 |
| May 2015 | ¥1,359 | ¥1,678 |
| April 2015 | ¥1,300 | ¥1,605 |
| March 2015 | ¥1,263 | ¥1,559 |
| February 2015 | ¥1,232 | ¥1,535 |
| January 2015 | ¥1,039 | ¥1,294 |
| December 2014 | ¥1,168 | ¥1,455 |
| November 2014 | ¥1,185 | ¥1,477 |
| October 2014 | ¥1,086 | ¥1,353 |
| September 2014 | ¥1,010 | ¥1,258 |
| August 2014 | ¥977 | ¥1,230 |
| July 2014 | ¥986 | ¥1,242 |
| June 2014 | ¥932 | ¥1,173 |
| May 2014 | ¥874 | ¥1,101 |
| April 2014 | ¥824 | ¥1,037 |
| March 2014 | ¥852 | ¥1,073 |
| February 2014 | ¥910 | ¥1,159 |
| January 2014 | ¥941 | ¥1,198 |
| December 2013 | ¥1,013 | ¥1,290 |
| November 2013 | ¥942 | ¥1,200 |
| October 2013 | ¥893 | ¥1,137 |
| September 2013 | ¥784 | ¥998 |
| August 2013 | ¥702 | ¥904 |
| July 2013 | ¥764 | ¥984 |
| June 2013 | ¥818 | ¥1,053 |
| May 2013 | ¥794 | ¥1,022 |
| April 2013 | ¥952 | ¥1,226 |
| March 2013 | ¥801 | ¥1,032 |
| February 2013 | ¥692 | ¥899 |
| January 2013 | ¥678 | ¥881 |
| December 2012 | ¥576 | ¥749 |
| November 2012 | ¥497 | ¥646 |
| October 2012 | ¥504 | ¥655 |
| September 2012 | ¥484 | ¥629 |
| August 2012 | ¥486 | ¥640 |
| July 2012 | ¥507 | ¥668 |
| June 2012 | ¥560 | ¥738 |
| May 2012 | ¥508 | ¥669 |
| April 2012 | ¥546 | ¥720 |
| March 2012 | ¥545 | ¥718 |
| February 2012 | ¥524 | ¥698 |
| January 2012 | ¥501 | ¥668 |
| December 2011 | ¥477 | ¥635 |
| November 2011 | ¥428 | ¥570 |
| October 2011 | ¥466 | ¥621 |
| September 2011 | ¥492 | ¥655 |
| August 2011 | ¥487 | ¥656 |
| July 2011 | ¥529 | ¥713 |
| June 2011 | ¥508 | ¥685 |
| May 2011 | ¥480 | ¥647 |
| April 2011 | ¥500 | ¥674 |
| March 2011 | ¥483 | ¥651 |
| February 2011 | ¥472 | ¥643 |
| January 2011 | ¥462 | ¥630 |
| December 2010 | ¥428 | ¥583 |
| November 2010 | ¥422 | ¥575 |
| October 2010 | ¥376 | ¥512 |
| September 2010 | ¥371 | ¥505 |
| August 2010 | ¥358 | ¥493 |
| July 2010 | ¥426 | ¥586 |
| June 2010 | ¥405 | ¥558 |
| May 2010 | ¥408 | ¥562 |
| April 2010 | ¥468 | ¥644 |
| March 2010 | ¥461 | ¥634 |
| February 2010 | ¥424 | ¥588 |
| January 2010 | ¥440 | ¥611 |
| December 2009 | ¥415 | ¥576 |
| November 2009 | ¥370 | ¥514 |
| October 2009 | ¥399 | ¥554 |
| September 2009 | ¥376 | ¥522 |
| August 2009 | ¥424 | ¥594 |
| July 2009 | ¥399 | ¥559 |
| June 2009 | ¥433 | ¥606 |
| May 2009 | ¥414 | ¥580 |
| April 2009 | ¥370 | ¥518 |
| March 2009 | ¥350 | ¥490 |
| February 2009 | ¥299 | ¥421 |
| January 2009 | ¥360 | ¥507 |
| December 2008 | ¥395 | ¥556 |
| November 2008 | ¥375 | ¥529 |
| October 2008 | ¥402 | ¥566 |
| September 2008 | ¥441 | ¥621 |
| August 2008 | ¥478 | ¥681 |
| July 2008 | ¥483 | ¥688 |
| June 2008 | ¥508 | ¥723 |
| May 2008 | ¥543 | ¥773 |
| April 2008 | ¥532 | ¥757 |
| March 2008 | ¥423 | ¥603 |
| February 2008 | ¥512 | ¥738 |
| January 2008 | ¥483 | ¥697 |
| December 2007 | ¥519 | ¥749 |
| November 2007 | ¥525 | ¥758 |
| October 2007 | ¥544 | ¥784 |
| September 2007 | ¥584 | ¥843 |
| August 2007 | ¥590 | ¥858 |
| July 2007 | ¥641 | ¥933 |
| June 2007 | ¥655 | ¥953 |
| May 2007 | ¥627 | ¥912 |
| April 2007 | ¥642 | ¥934 |
| March 2007 | ¥645 | ¥939 |
| February 2007 | ¥665 | ¥977 |
| January 2007 | ¥633 | ¥929 |
| December 2006 | ¥646 | ¥949 |
| November 2006 | ¥666 | ¥978 |
| October 2006 | ¥704 | ¥1,034 |
| September 2006 | ¥678 | ¥996 |
| August 2006 | ¥697 | ¥1,030 |
| July 2006 | ¥671 | ¥991 |
| June 2006 | ¥669 | ¥988 |
| May 2006 | ¥643 | ¥950 |
| April 2006 | ¥666 | ¥984 |
| March 2006 | ¥675 | ¥997 |
| February 2006 | ¥633 | ¥941 |
| January 2006 | ¥613 | ¥911 |
| December 2005 | ¥537 | ¥798 |
| November 2005 | ¥552 | ¥821 |
| October 2005 | ¥493 | ¥733 |
| September 2005 | ¥544 | ¥809 |
| August 2005 | ¥478 | ¥715 |
| July 2005 | ¥487 | ¥728 |
| June 2005 | ¥511 | ¥764 |
| May 2005 | ¥505 | ¥755 |
| April 2005 | ¥508 | ¥760 |
| March 2005 | ¥521 | ¥779 |
| February 2005 | ¥516 | ¥776 |
| January 2005 | ¥538 | ¥810 |
| December 2004 | ¥498 | ¥749 |
| November 2004 | ¥449 | ¥676 |
| October 2004 | ¥448 | ¥674 |
| September 2004 | ¥505 | ¥760 |
| August 2004 | ¥543 | ¥823 |
| July 2004 | ¥530 | ¥802 |
| June 2004 | ¥608 | ¥921 |
| May 2004 | ¥530 | ¥802 |
| April 2004 | ¥516 | ¥781 |
| March 2004 | ¥469 | ¥711 |
| February 2004 | ¥370 | ¥564 |
| January 2004 | ¥344 | ¥524 |
| December 2003 | ¥358 | ¥546 |
| November 2003 | ¥320 | ¥487 |
| October 2003 | ¥355 | ¥541 |
| September 2003 | ¥331 | ¥504 |
| August 2003 | ¥316 | ¥484 |
| July 2003 | ¥274 | ¥420 |
| June 2003 | ¥265 | ¥406 |
| May 2003 | ¥224 | ¥343 |
| April 2003 | ¥200 | ¥306 |
| March 2003 | ¥183 | ¥280 |
| February 2003 | ¥191 | ¥296 |
| January 2003 | ¥190 | ¥294 |
| December 2002 | ¥198 | ¥307 |
| November 2002 | ¥206 | ¥319 |
| October 2002 | ¥209 | ¥323 |
| September 2002 | ¥217 | ¥336 |
| August 2002 | ¥225 | ¥352 |
| July 2002 | ¥248 | ¥387 |
| June 2002 | ¥262 | ¥410 |
| May 2002 | ¥268 | ¥419 |
| April 2002 | ¥231 | ¥361 |
| March 2002 | ¥238 | ¥372 |
| February 2002 | ¥206 | ¥324 |
| January 2002 | ¥214 | ¥337 |
| December 2001 | ¥219 | ¥345 |
| November 2001 | ¥225 | ¥355 |
| October 2001 | ¥222 | ¥349 |
| September 2001 | ¥204 | ¥321 |
| August 2001 | ¥258 | ¥410 |
| July 2001 | ¥247 | ¥393 |
| June 2001 | ¥325 | ¥516 |
| May 2001 | ¥290 | ¥461 |
| April 2001 | ¥298 | ¥473 |
| March 2001 | ¥224 | ¥356 |
| February 2001 | ¥199 | ¥321 |
| January 2001 | ¥203 | ¥327 |
4204.T
Price: ¥2,216
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 41.02%
Payout Ratio Range:
Dividend Per Share: 72.00 JPY
Earnings Per Share: 175.54 JPY
P/E Ratio: 11.72
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 932.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.95%
DGR5: 26.28%
DGR10: 17.37%
DGR20: 15.49%