C.I.TAKIRON Corporation - Price History

Monthly price history for 4215.T (C.I.TAKIRON Corporation)

DateAdjusted priceReal price
May 2024 ¥656 ¥656
December 2023 ¥656 ¥656
November 2023 ¥589 ¥589
October 2023 ¥580 ¥580
September 2023 ¥574 ¥574
August 2023 ¥590 ¥601
July 2023 ¥566 ¥577
June 2023 ¥564 ¥575
May 2023 ¥510 ¥520
April 2023 ¥491 ¥500
March 2023 ¥484 ¥493
February 2023 ¥495 ¥508
January 2023 ¥509 ¥523
December 2022 ¥491 ¥504
November 2022 ¥495 ¥508
October 2022 ¥500 ¥514
September 2022 ¥508 ¥522
August 2022 ¥522 ¥548
July 2022 ¥531 ¥557
June 2022 ¥514 ¥539
May 2022 ¥499 ¥524
April 2022 ¥528 ¥554
March 2022 ¥519 ¥545
February 2022 ¥518 ¥559
January 2022 ¥507 ¥548
December 2021 ¥521 ¥563
November 2021 ¥483 ¥522
October 2021 ¥561 ¥606
September 2021 ¥589 ¥636
August 2021 ¥572 ¥628
July 2021 ¥544 ¥598
June 2021 ¥532 ¥584
May 2021 ¥536 ¥589
April 2021 ¥618 ¥679
March 2021 ¥618 ¥679
February 2021 ¥592 ¥661
January 2021 ¥582 ¥650
December 2020 ¥618 ¥690
November 2020 ¥634 ¥708
October 2020 ¥595 ¥665
September 2020 ¥625 ¥698
August 2020 ¥597 ¥676
July 2020 ¥590 ¥668
June 2020 ¥619 ¥701
May 2020 ¥650 ¥736
April 2020 ¥519 ¥588
March 2020 ¥529 ¥599
February 2020 ¥540 ¥621
January 2020 ¥605 ¥696
December 2019 ¥642 ¥739
November 2019 ¥588 ¥677
October 2019 ¥571 ¥657
September 2019 ¥544 ¥626
August 2019 ¥534 ¥627
July 2019 ¥597 ¥701
June 2019 ¥573 ¥673
May 2019 ¥539 ¥633
April 2019 ¥572 ¥671
March 2019 ¥511 ¥600
February 2019 ¥523 ¥630
January 2019 ¥484 ¥584
December 2018 ¥484 ¥583
November 2018 ¥530 ¥639
October 2018 ¥480 ¥579
September 2018 ¥515 ¥621
August 2018 ¥504 ¥616
July 2018 ¥527 ¥644
June 2018 ¥510 ¥624
May 2018 ¥558 ¥682
April 2018 ¥547 ¥669
March 2018 ¥567 ¥693
February 2018 ¥595 ¥738
January 2018 ¥633 ¥785
December 2017 ¥648 ¥804
November 2017 ¥656 ¥814
October 2017 ¥580 ¥719
September 2017 ¥581 ¥720
August 2017 ¥516 ¥647
July 2017 ¥479 ¥601
June 2017 ¥476 ¥597
May 2017 ¥450 ¥564
April 2017 ¥451 ¥566
March 2017 ¥462 ¥579
February 2017 ¥430 ¥546
January 2017 ¥421 ¥534
December 2016 ¥409 ¥519
November 2016 ¥396 ¥503
October 2016 ¥389 ¥494
September 2016 ¥362 ¥460
August 2016 ¥353 ¥455
July 2016 ¥389 ¥501
June 2016 ¥355 ¥457
May 2016 ¥402 ¥518
April 2016 ¥412 ¥531
March 2016 ¥433 ¥558
February 2016 ¥424 ¥553
January 2016 ¥448 ¥585
December 2015 ¥481 ¥627
November 2015 ¥443 ¥578
October 2015 ¥399 ¥520
September 2015 ¥375 ¥489
August 2015 ¥379 ¥501
July 2015 ¥404 ¥534
June 2015 ¥411 ¥544
May 2015 ¥418 ¥553
April 2015 ¥422 ¥559
March 2015 ¥396 ¥524
February 2015 ¥385 ¥516
January 2015 ¥392 ¥525
December 2014 ¥401 ¥538
November 2014 ¥364 ¥488
October 2014 ¥409 ¥548
September 2014 ¥412 ¥552
August 2014 ¥382 ¥519
July 2014 ¥435 ¥591
June 2014 ¥424 ¥576
May 2014 ¥374 ¥508
April 2014 ¥305 ¥414
March 2014 ¥313 ¥425
February 2014 ¥318 ¥441
January 2014 ¥317 ¥439
December 2013 ¥313 ¥434
November 2013 ¥294 ¥408
October 2013 ¥301 ¥417
September 2013 ¥305 ¥422
August 2013 ¥291 ¥408
July 2013 ¥300 ¥421
June 2013 ¥298 ¥419
May 2013 ¥301 ¥423
April 2013 ¥250 ¥351
March 2013 ¥246 ¥346
February 2013 ¥250 ¥358
January 2013 ¥246 ¥352
December 2012 ¥209 ¥300
November 2012 ¥192 ¥275
October 2012 ¥199 ¥285
September 2012 ¥202 ¥289
August 2012 ¥197 ¥286
July 2012 ¥173 ¥251
June 2012 ¥184 ¥267
May 2012 ¥173 ¥251
April 2012 ¥194 ¥282
March 2012 ¥208 ¥302
February 2012 ¥193 ¥284
January 2012 ¥179 ¥263
December 2011 ¥177 ¥261
November 2011 ¥175 ¥257
October 2011 ¥180 ¥265
September 2011 ¥194 ¥285
August 2011 ¥189 ¥282
July 2011 ¥189 ¥282
June 2011 ¥195 ¥291
May 2011 ¥200 ¥299
April 2011 ¥211 ¥315
March 2011 ¥233 ¥348
February 2011 ¥222 ¥336
January 2011 ¥197 ¥298
December 2010 ¥184 ¥279
November 2010 ¥177 ¥268
October 2010 ¥163 ¥247
September 2010 ¥183 ¥277
August 2010 ¥170 ¥260
July 2010 ¥172 ¥264
June 2010 ¥172 ¥263
May 2010 ¥167 ¥256
April 2010 ¥185 ¥284
March 2010 ¥181 ¥277
February 2010 ¥154 ¥239
January 2010 ¥151 ¥234
December 2009 ¥154 ¥239
November 2009 ¥154 ¥239
October 2009 ¥161 ¥250
September 2009 ¥170 ¥263
August 2009 ¥166 ¥260
July 2009 ¥191 ¥299
June 2009 ¥191 ¥299
May 2009 ¥170 ¥266
April 2009 ¥156 ¥244
March 2009 ¥154 ¥241
February 2009 ¥171 ¥270
January 2009 ¥174 ¥275
December 2008 ¥192 ¥303
November 2008 ¥183 ¥290
October 2008 ¥182 ¥288
September 2008 ¥187 ¥295
August 2008 ¥191 ¥306
July 2008 ¥190 ¥304
June 2008 ¥186 ¥298
May 2008 ¥177 ¥283
April 2008 ¥160 ¥257
March 2008 ¥161 ¥258
February 2008 ¥154 ¥250
January 2008 ¥172 ¥280
December 2007 ¥184 ¥300
November 2007 ¥169 ¥275
October 2007 ¥194 ¥315
September 2007 ¥231 ¥376
August 2007 ¥219 ¥360
July 2007 ¥238 ¥392
June 2007 ¥245 ¥403
May 2007 ¥247 ¥406
April 2007 ¥257 ¥423
March 2007 ¥252 ¥414
February 2007 ¥259 ¥431
January 2007 ¥248 ¥413
December 2006 ¥239 ¥398
November 2006 ¥241 ¥400
October 2006 ¥247 ¥411
September 2006 ¥259 ¥431
August 2006 ¥276 ¥463
July 2006 ¥282 ¥472
June 2006 ¥285 ¥478
May 2006 ¥266 ¥446
April 2006 ¥291 ¥487
March 2006 ¥283 ¥475
February 2006 ¥272 ¥460
January 2006 ¥283 ¥478
December 2005 ¥291 ¥491
November 2005 ¥265 ¥448
October 2005 ¥261 ¥440
September 2005 ¥265 ¥447
August 2005 ¥256 ¥436
July 2005 ¥267 ¥454
June 2005 ¥280 ¥477
May 2005 ¥280 ¥477
April 2005 ¥299 ¥508
March 2005 ¥309 ¥525
February 2005 ¥296 ¥505
January 2005 ¥289 ¥494
December 2004 ¥276 ¥472
November 2004 ¥273 ¥466
October 2004 ¥280 ¥479
September 2004 ¥307 ¥525
August 2004 ¥284 ¥489
July 2004 ¥292 ¥502
June 2004 ¥259 ¥445
May 2004 ¥247 ¥425
April 2004 ¥262 ¥451
March 2004 ¥303 ¥521
February 2004 ¥254 ¥440
January 2004 ¥249 ¥431
December 2003 ¥204 ¥354
November 2003 ¥196 ¥340
October 2003 ¥198 ¥342
September 2003 ¥207 ¥358
August 2003 ¥174 ¥305
July 2003 ¥160 ¥279
June 2003 ¥167 ¥292
May 2003 ¥156 ¥273
April 2003 ¥145 ¥253
March 2003 ¥145 ¥254
February 2003 ¥155 ¥274
January 2003 ¥141 ¥250
December 2002 ¥139 ¥246
November 2002 ¥129 ¥229
October 2002 ¥129 ¥229
September 2002 ¥151 ¥267
August 2002 ¥152 ¥273
July 2002 ¥153 ¥275
June 2002 ¥147 ¥263
May 2002 ¥162 ¥291
April 2002 ¥153 ¥275
March 2002 ¥154 ¥277
February 2002 ¥154 ¥280
January 2002 ¥145 ¥263
December 2001 ¥154 ¥280
November 2001 ¥157 ¥286
October 2001 ¥167 ¥304
September 2001 ¥150 ¥272
August 2001 ¥180 ¥331
July 2001 ¥188 ¥345
June 2001 ¥205 ¥377
May 2001 ¥188 ¥346
April 2001 ¥192 ¥353
March 2001 ¥178 ¥328
February 2001 ¥173 ¥321
January 2001 ¥172 ¥320

4215.T

Price: ¥656

52 week price:
487.00
659.00

Dividend Yield: 3.70%

Earnings Per Share: 25.55 JPY

P/E Ratio: 23.56

Exchange: JPX

Sector: Basic Materials

Industry: Specialty Chemicals

Market Capitalization: 58.6 billion

Average Dividend Frequency: 2

Links: