SEKISUI KASEI CO LTD - Price History
Monthly price history for 4228.T (SEKISUI KASEI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥450 | ¥450 |
| April 2024 | ¥497 | ¥497 |
| March 2024 | ¥507 | ¥507 |
| February 2024 | ¥476 | ¥485 |
| January 2024 | ¥497 | ¥506 |
| December 2023 | ¥477 | ¥486 |
| November 2023 | ¥474 | ¥483 |
| October 2023 | ¥429 | ¥437 |
| September 2023 | ¥455 | ¥463 |
| August 2023 | ¥442 | ¥453 |
| July 2023 | ¥442 | ¥453 |
| June 2023 | ¥429 | ¥439 |
| May 2023 | ¥390 | ¥400 |
| April 2023 | ¥458 | ¥469 |
| March 2023 | ¥407 | ¥417 |
| February 2023 | ¥387 | ¥405 |
| January 2023 | ¥372 | ¥389 |
| December 2022 | ¥371 | ¥388 |
| November 2022 | ¥375 | ¥393 |
| October 2022 | ¥370 | ¥387 |
| September 2022 | ¥380 | ¥398 |
| August 2022 | ¥386 | ¥407 |
| July 2022 | ¥392 | ¥413 |
| June 2022 | ¥387 | ¥408 |
| May 2022 | ¥384 | ¥405 |
| April 2022 | ¥418 | ¥441 |
| March 2022 | ¥414 | ¥437 |
| February 2022 | ¥434 | ¥465 |
| January 2022 | ¥430 | ¥461 |
| December 2021 | ¥448 | ¥480 |
| November 2021 | ¥444 | ¥476 |
| October 2021 | ¥530 | ¥568 |
| September 2021 | ¥554 | ¥594 |
| August 2021 | ¥553 | ¥597 |
| July 2021 | ¥559 | ¥604 |
| June 2021 | ¥560 | ¥605 |
| May 2021 | ¥538 | ¥581 |
| April 2021 | ¥530 | ¥573 |
| March 2021 | ¥552 | ¥596 |
| February 2021 | ¥491 | ¥545 |
| January 2021 | ¥480 | ¥533 |
| December 2020 | ¥477 | ¥530 |
| November 2020 | ¥485 | ¥538 |
| October 2020 | ¥501 | ¥556 |
| September 2020 | ¥547 | ¥607 |
| August 2020 | ¥499 | ¥557 |
| July 2020 | ¥455 | ¥508 |
| June 2020 | ¥517 | ¥578 |
| May 2020 | ¥542 | ¥605 |
| April 2020 | ¥542 | ¥606 |
| March 2020 | ¥501 | ¥560 |
| February 2020 | ¥544 | ¥625 |
| January 2020 | ¥679 | ¥780 |
| December 2019 | ¥722 | ¥830 |
| November 2019 | ¥691 | ¥794 |
| October 2019 | ¥699 | ¥803 |
| September 2019 | ¥652 | ¥749 |
| August 2019 | ¥607 | ¥709 |
| July 2019 | ¥654 | ¥764 |
| June 2019 | ¥642 | ¥750 |
| May 2019 | ¥604 | ¥706 |
| April 2019 | ¥709 | ¥828 |
| March 2019 | ¥761 | ¥889 |
| February 2019 | ¥818 | ¥974 |
| January 2019 | ¥773 | ¥920 |
| December 2018 | ¥779 | ¥927 |
| November 2018 | ¥908 | ¥1,081 |
| October 2018 | ¥738 | ¥878 |
| September 2018 | ¥928 | ¥1,104 |
| August 2018 | ¥841 | ¥1,013 |
| July 2018 | ¥853 | ¥1,027 |
| June 2018 | ¥921 | ¥1,109 |
| May 2018 | ¥1,058 | ¥1,274 |
| April 2018 | ¥1,221 | ¥1,471 |
| March 2018 | ¥1,006 | ¥1,211 |
| February 2018 | ¥991 | ¥1,209 |
| January 2018 | ¥1,134 | ¥1,384 |
| December 2017 | ¥1,217 | ¥1,485 |
| November 2017 | ¥1,161 | ¥1,417 |
| October 2017 | ¥1,218 | ¥1,486 |
| September 2017 | ¥1,159 | ¥1,414 |
| August 2017 | ¥929 | ¥1,144 |
| July 2017 | ¥768 | ¥945 |
| June 2017 | ¥743 | ¥915 |
| May 2017 | ¥677 | ¥834 |
| April 2017 | ¥661 | ¥814 |
| March 2017 | ¥632 | ¥778 |
| February 2017 | ¥655 | ¥818 |
| January 2017 | ¥660 | ¥825 |
| December 2016 | ¥653 | ¥816 |
| November 2016 | ¥641 | ¥801 |
| October 2016 | ¥620 | ¥775 |
| September 2016 | ¥580 | ¥725 |
| August 2016 | ¥524 | ¥666 |
| July 2016 | ¥532 | ¥676 |
| June 2016 | ¥502 | ¥638 |
| May 2016 | ¥576 | ¥732 |
| April 2016 | ¥560 | ¥712 |
| March 2016 | ¥537 | ¥682 |
| February 2016 | ¥537 | ¥686 |
| January 2016 | ¥607 | ¥776 |
| December 2015 | ¥660 | ¥844 |
| November 2015 | ¥607 | ¥776 |
| October 2015 | ¥618 | ¥790 |
| September 2015 | ¥596 | ¥762 |
| August 2015 | ¥625 | ¥810 |
| July 2015 | ¥693 | ¥898 |
| June 2015 | ¥693 | ¥898 |
| May 2015 | ¥730 | ¥946 |
| April 2015 | ¥760 | ¥984 |
| March 2015 | ¥679 | ¥880 |
| February 2015 | ¥710 | ¥920 |
| January 2015 | ¥710 | ¥920 |
| December 2014 | ¥711 | ¥922 |
| November 2014 | ¥625 | ¥810 |
| October 2014 | ¥467 | ¥606 |
| September 2014 | ¥470 | ¥610 |
| August 2014 | ¥447 | ¥586 |
| July 2014 | ¥451 | ¥592 |
| June 2014 | ¥435 | ¥570 |
| May 2014 | ¥412 | ¥540 |
| April 2014 | ¥416 | ¥546 |
| March 2014 | ¥421 | ¥552 |
| February 2014 | ¥392 | ¥522 |
| January 2014 | ¥425 | ¥566 |
| December 2013 | ¥424 | ¥564 |
| November 2013 | ¥410 | ¥546 |
| October 2013 | ¥416 | ¥554 |
| September 2013 | ¥415 | ¥552 |
| August 2013 | ¥379 | ¥510 |
| July 2013 | ¥364 | ¥490 |
| June 2013 | ¥392 | ¥528 |
| May 2013 | ¥392 | ¥528 |
| April 2013 | ¥382 | ¥514 |
| March 2013 | ¥367 | ¥494 |
| February 2013 | ¥328 | ¥448 |
| January 2013 | ¥325 | ¥444 |
| December 2012 | ¥317 | ¥434 |
| November 2012 | ¥297 | ¥406 |
| October 2012 | ¥265 | ¥362 |
| September 2012 | ¥281 | ¥384 |
| August 2012 | ¥292 | ¥400 |
| July 2012 | ¥348 | ¥476 |
| June 2012 | ¥417 | ¥570 |
| May 2012 | ¥377 | ¥516 |
| April 2012 | ¥404 | ¥552 |
| March 2012 | ¥443 | ¥606 |
| February 2012 | ¥430 | ¥594 |
| January 2012 | ¥418 | ¥578 |
| December 2011 | ¥427 | ¥590 |
| November 2011 | ¥427 | ¥590 |
| October 2011 | ¥452 | ¥624 |
| September 2011 | ¥492 | ¥680 |
| August 2011 | ¥452 | ¥630 |
| July 2011 | ¥495 | ¥690 |
| June 2011 | ¥528 | ¥736 |
| May 2011 | ¥427 | ¥596 |
| April 2011 | ¥425 | ¥592 |
| March 2011 | ¥469 | ¥654 |
| February 2011 | ¥508 | ¥720 |
| January 2011 | ¥534 | ¥756 |
| December 2010 | ¥517 | ¥732 |
| November 2010 | ¥462 | ¥654 |
| October 2010 | ¥463 | ¥656 |
| September 2010 | ¥521 | ¥738 |
| August 2010 | ¥519 | ¥746 |
| July 2010 | ¥631 | ¥906 |
| June 2010 | ¥579 | ¥832 |
| May 2010 | ¥578 | ¥830 |
| April 2010 | ¥628 | ¥902 |
| March 2010 | ¥622 | ¥894 |
| February 2010 | ¥595 | ¥858 |
| January 2010 | ¥591 | ¥852 |
| December 2009 | ¥610 | ¥880 |
| November 2009 | ¥555 | ¥800 |
| October 2009 | ¥495 | ¥714 |
| September 2009 | ¥537 | ¥774 |
| August 2009 | ¥512 | ¥746 |
| July 2009 | ¥493 | ¥718 |
| June 2009 | ¥479 | ¥698 |
| May 2009 | ¥404 | ¥588 |
| April 2009 | ¥382 | ¥556 |
| March 2009 | ¥398 | ¥580 |
| February 2009 | ¥389 | ¥570 |
| January 2009 | ¥375 | ¥550 |
| December 2008 | ¥415 | ¥608 |
| November 2008 | ¥411 | ¥602 |
| October 2008 | ¥338 | ¥496 |
| September 2008 | ¥360 | ¥528 |
| August 2008 | ¥408 | ¥606 |
| July 2008 | ¥399 | ¥594 |
| June 2008 | ¥413 | ¥614 |
| May 2008 | ¥426 | ¥634 |
| April 2008 | ¥414 | ¥616 |
| March 2008 | ¥343 | ¥510 |
| February 2008 | ¥382 | ¥578 |
| January 2008 | ¥468 | ¥708 |
| December 2007 | ¥464 | ¥702 |
| November 2007 | ¥467 | ¥706 |
| October 2007 | ¥496 | ¥750 |
| September 2007 | ¥499 | ¥754 |
| August 2007 | ¥478 | ¥730 |
| July 2007 | ¥518 | ¥792 |
| June 2007 | ¥554 | ¥846 |
| May 2007 | ¥523 | ¥800 |
| April 2007 | ¥539 | ¥824 |
| March 2007 | ¥563 | ¥860 |
| February 2007 | ¥578 | ¥894 |
| January 2007 | ¥520 | ¥804 |
| December 2006 | ¥499 | ¥772 |
| November 2006 | ¥493 | ¥762 |
| October 2006 | ¥519 | ¥802 |
| September 2006 | ¥508 | ¥786 |
| August 2006 | ¥462 | ¥720 |
| July 2006 | ¥487 | ¥758 |
| June 2006 | ¥533 | ¥830 |
| May 2006 | ¥543 | ¥846 |
| April 2006 | ¥592 | ¥922 |
| March 2006 | ¥605 | ¥942 |
| February 2006 | ¥579 | ¥910 |
| January 2006 | ¥626 | ¥984 |
| December 2005 | ¥571 | ¥898 |
| November 2005 | ¥569 | ¥894 |
| October 2005 | ¥506 | ¥796 |
| September 2005 | ¥495 | ¥778 |
| August 2005 | ¥484 | ¥766 |
| July 2005 | ¥480 | ¥760 |
| June 2005 | ¥503 | ¥796 |
| May 2005 | ¥488 | ¥772 |
| April 2005 | ¥493 | ¥780 |
| March 2005 | ¥518 | ¥820 |
| February 2005 | ¥524 | ¥834 |
| January 2005 | ¥450 | ¥716 |
| December 2004 | ¥451 | ¥718 |
| November 2004 | ¥430 | ¥684 |
| October 2004 | ¥391 | ¥622 |
| September 2004 | ¥411 | ¥654 |
| August 2004 | ¥397 | ¥636 |
| July 2004 | ¥399 | ¥640 |
| June 2004 | ¥409 | ¥656 |
| May 2004 | ¥386 | ¥618 |
| April 2004 | ¥399 | ¥640 |
| March 2004 | ¥343 | ¥550 |
| February 2004 | ¥319 | ¥514 |
| January 2004 | ¥310 | ¥500 |
| December 2003 | ¥316 | ¥510 |
| November 2003 | ¥304 | ¥490 |
| October 2003 | ¥328 | ¥530 |
| September 2003 | ¥340 | ¥548 |
| August 2003 | ¥317 | ¥516 |
| July 2003 | ¥297 | ¥484 |
| June 2003 | ¥307 | ¥500 |
| May 2003 | ¥294 | ¥478 |
| April 2003 | ¥274 | ¥446 |
| March 2003 | ¥241 | ¥392 |
| February 2003 | ¥234 | ¥386 |
| January 2003 | ¥228 | ¥376 |
| December 2002 | ¥220 | ¥362 |
| November 2002 | ¥222 | ¥366 |
| October 2002 | ¥217 | ¥358 |
| September 2002 | ¥232 | ¥382 |
| August 2002 | ¥230 | ¥384 |
| July 2002 | ¥229 | ¥382 |
| June 2002 | ¥232 | ¥388 |
| May 2002 | ¥249 | ¥416 |
| April 2002 | ¥235 | ¥392 |
| March 2002 | ¥239 | ¥400 |
| February 2002 | ¥251 | ¥424 |
| January 2002 | ¥221 | ¥374 |
| December 2001 | ¥231 | ¥390 |
| November 2001 | ¥233 | ¥394 |
| October 2001 | ¥248 | ¥420 |
| September 2001 | ¥246 | ¥416 |
| August 2001 | ¥263 | ¥450 |
| July 2001 | ¥262 | ¥448 |
| June 2001 | ¥285 | ¥488 |
| May 2001 | ¥262 | ¥448 |
| April 2001 | ¥293 | ¥502 |
| March 2001 | ¥242 | ¥414 |
| February 2001 | ¥223 | ¥386 |
| January 2001 | ¥212 | ¥368 |
4228.T
Price: ¥450
52 week price:
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: 179.28%
Payout Ratio Range:
Dividend Per Share: 18.00 JPY
Earnings Per Share: 10.01 JPY
P/E Ratio: 16.56
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 20.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -24.29%
DGR5: -12.35%
DGR10: 12.93%
DGR20: 7.88%