SEKISUI KASEI CO LTD ( 4228.T) - Price History
Monthly price history for 4228.T (SEKISUI KASEI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | ¥419 | ¥419 |
| August 2024 | ¥421 | ¥421 |
| July 2024 | ¥452 | ¥452 |
| June 2024 | ¥469 | ¥469 |
| May 2024 | ¥456 | ¥456 |
| April 2024 | ¥497 | ¥497 |
| March 2024 | ¥507 | ¥507 |
| February 2024 | ¥475 | ¥485 |
| January 2024 | ¥496 | ¥506 |
| December 2023 | ¥476 | ¥486 |
| November 2023 | ¥474 | ¥483 |
| October 2023 | ¥428 | ¥437 |
| September 2023 | ¥454 | ¥463 |
| August 2023 | ¥441 | ¥453 |
| July 2023 | ¥441 | ¥453 |
| June 2023 | ¥428 | ¥439 |
| May 2023 | ¥390 | ¥400 |
| April 2023 | ¥457 | ¥469 |
| March 2023 | ¥406 | ¥417 |
| February 2023 | ¥386 | ¥405 |
| January 2023 | ¥371 | ¥389 |
| December 2022 | ¥370 | ¥388 |
| November 2022 | ¥375 | ¥393 |
| October 2022 | ¥369 | ¥387 |
| September 2022 | ¥379 | ¥398 |
| August 2022 | ¥385 | ¥407 |
| July 2022 | ¥391 | ¥413 |
| June 2022 | ¥386 | ¥408 |
| May 2022 | ¥383 | ¥405 |
| April 2022 | ¥417 | ¥441 |
| March 2022 | ¥414 | ¥437 |
| February 2022 | ¥433 | ¥465 |
| January 2022 | ¥429 | ¥461 |
| December 2021 | ¥447 | ¥480 |
| November 2021 | ¥443 | ¥476 |
| October 2021 | ¥529 | ¥568 |
| September 2021 | ¥553 | ¥594 |
| August 2021 | ¥552 | ¥597 |
| July 2021 | ¥558 | ¥604 |
| June 2021 | ¥559 | ¥605 |
| May 2021 | ¥537 | ¥581 |
| April 2021 | ¥529 | ¥573 |
| March 2021 | ¥551 | ¥596 |
| February 2021 | ¥490 | ¥545 |
| January 2021 | ¥479 | ¥533 |
| December 2020 | ¥477 | ¥530 |
| November 2020 | ¥484 | ¥538 |
| October 2020 | ¥500 | ¥556 |
| September 2020 | ¥546 | ¥607 |
| August 2020 | ¥498 | ¥557 |
| July 2020 | ¥454 | ¥508 |
| June 2020 | ¥516 | ¥578 |
| May 2020 | ¥540 | ¥605 |
| April 2020 | ¥541 | ¥606 |
| March 2020 | ¥500 | ¥560 |
| February 2020 | ¥543 | ¥625 |
| January 2020 | ¥678 | ¥780 |
| December 2019 | ¥721 | ¥830 |
| November 2019 | ¥690 | ¥794 |
| October 2019 | ¥698 | ¥803 |
| September 2019 | ¥651 | ¥749 |
| August 2019 | ¥606 | ¥709 |
| July 2019 | ¥653 | ¥764 |
| June 2019 | ¥641 | ¥750 |
| May 2019 | ¥603 | ¥706 |
| April 2019 | ¥707 | ¥828 |
| March 2019 | ¥759 | ¥889 |
| February 2019 | ¥817 | ¥974 |
| January 2019 | ¥772 | ¥920 |
| December 2018 | ¥777 | ¥927 |
| November 2018 | ¥907 | ¥1,081 |
| October 2018 | ¥736 | ¥878 |
| September 2018 | ¥926 | ¥1,104 |
| August 2018 | ¥839 | ¥1,013 |
| July 2018 | ¥851 | ¥1,027 |
| June 2018 | ¥919 | ¥1,109 |
| May 2018 | ¥1,056 | ¥1,274 |
| April 2018 | ¥1,219 | ¥1,471 |
| March 2018 | ¥1,004 | ¥1,211 |
| February 2018 | ¥989 | ¥1,209 |
| January 2018 | ¥1,132 | ¥1,384 |
| December 2017 | ¥1,215 | ¥1,485 |
| November 2017 | ¥1,159 | ¥1,417 |
| October 2017 | ¥1,216 | ¥1,486 |
| September 2017 | ¥1,157 | ¥1,414 |
| August 2017 | ¥927 | ¥1,144 |
| July 2017 | ¥766 | ¥945 |
| June 2017 | ¥742 | ¥915 |
| May 2017 | ¥676 | ¥834 |
| April 2017 | ¥660 | ¥814 |
| March 2017 | ¥631 | ¥778 |
| February 2017 | ¥653 | ¥818 |
| January 2017 | ¥659 | ¥825 |
| December 2016 | ¥652 | ¥816 |
| November 2016 | ¥640 | ¥801 |
| October 2016 | ¥619 | ¥775 |
| September 2016 | ¥579 | ¥725 |
| August 2016 | ¥523 | ¥666 |
| July 2016 | ¥531 | ¥676 |
| June 2016 | ¥501 | ¥638 |
| May 2016 | ¥575 | ¥732 |
| April 2016 | ¥559 | ¥712 |
| March 2016 | ¥536 | ¥682 |
| February 2016 | ¥536 | ¥686 |
| January 2016 | ¥606 | ¥776 |
| December 2015 | ¥659 | ¥844 |
| November 2015 | ¥606 | ¥776 |
| October 2015 | ¥617 | ¥790 |
| September 2015 | ¥595 | ¥762 |
| August 2015 | ¥624 | ¥810 |
| July 2015 | ¥692 | ¥898 |
| June 2015 | ¥692 | ¥898 |
| May 2015 | ¥729 | ¥946 |
| April 2015 | ¥758 | ¥984 |
| March 2015 | ¥678 | ¥880 |
| February 2015 | ¥708 | ¥920 |
| January 2015 | ¥708 | ¥920 |
| December 2014 | ¥710 | ¥922 |
| November 2014 | ¥623 | ¥810 |
| October 2014 | ¥466 | ¥606 |
| September 2014 | ¥470 | ¥610 |
| August 2014 | ¥446 | ¥586 |
| July 2014 | ¥451 | ¥592 |
| June 2014 | ¥434 | ¥570 |
| May 2014 | ¥411 | ¥540 |
| April 2014 | ¥416 | ¥546 |
| March 2014 | ¥420 | ¥552 |
| February 2014 | ¥391 | ¥522 |
| January 2014 | ¥424 | ¥566 |
| December 2013 | ¥423 | ¥564 |
| November 2013 | ¥409 | ¥546 |
| October 2013 | ¥415 | ¥554 |
| September 2013 | ¥414 | ¥552 |
| August 2013 | ¥378 | ¥510 |
| July 2013 | ¥363 | ¥490 |
| June 2013 | ¥392 | ¥528 |
| May 2013 | ¥392 | ¥528 |
| April 2013 | ¥381 | ¥514 |
| March 2013 | ¥366 | ¥494 |
| February 2013 | ¥327 | ¥448 |
| January 2013 | ¥324 | ¥444 |
| December 2012 | ¥317 | ¥434 |
| November 2012 | ¥296 | ¥406 |
| October 2012 | ¥264 | ¥362 |
| September 2012 | ¥280 | ¥384 |
| August 2012 | ¥292 | ¥400 |
| July 2012 | ¥347 | ¥476 |
| June 2012 | ¥416 | ¥570 |
| May 2012 | ¥376 | ¥516 |
| April 2012 | ¥403 | ¥552 |
| March 2012 | ¥442 | ¥606 |
| February 2012 | ¥429 | ¥594 |
| January 2012 | ¥417 | ¥578 |
| December 2011 | ¥426 | ¥590 |
| November 2011 | ¥426 | ¥590 |
| October 2011 | ¥451 | ¥624 |
| September 2011 | ¥491 | ¥680 |
| August 2011 | ¥451 | ¥630 |
| July 2011 | ¥494 | ¥690 |
| June 2011 | ¥527 | ¥736 |
| May 2011 | ¥427 | ¥596 |
| April 2011 | ¥424 | ¥592 |
| March 2011 | ¥468 | ¥654 |
| February 2011 | ¥507 | ¥720 |
| January 2011 | ¥533 | ¥756 |
| December 2010 | ¥516 | ¥732 |
| November 2010 | ¥461 | ¥654 |
| October 2010 | ¥462 | ¥656 |
| September 2010 | ¥520 | ¥738 |
| August 2010 | ¥518 | ¥746 |
| July 2010 | ¥630 | ¥906 |
| June 2010 | ¥578 | ¥832 |
| May 2010 | ¥577 | ¥830 |
| April 2010 | ¥627 | ¥902 |
| March 2010 | ¥621 | ¥894 |
| February 2010 | ¥594 | ¥858 |
| January 2010 | ¥589 | ¥852 |
| December 2009 | ¥609 | ¥880 |
| November 2009 | ¥553 | ¥800 |
| October 2009 | ¥494 | ¥714 |
| September 2009 | ¥535 | ¥774 |
| August 2009 | ¥511 | ¥746 |
| July 2009 | ¥492 | ¥718 |
| June 2009 | ¥478 | ¥698 |
| May 2009 | ¥403 | ¥588 |
| April 2009 | ¥381 | ¥556 |
| March 2009 | ¥397 | ¥580 |
| February 2009 | ¥388 | ¥570 |
| January 2009 | ¥374 | ¥550 |
| December 2008 | ¥414 | ¥608 |
| November 2008 | ¥410 | ¥602 |
| October 2008 | ¥338 | ¥496 |
| September 2008 | ¥359 | ¥528 |
| August 2008 | ¥407 | ¥606 |
| July 2008 | ¥399 | ¥594 |
| June 2008 | ¥412 | ¥614 |
| May 2008 | ¥426 | ¥634 |
| April 2008 | ¥413 | ¥616 |
| March 2008 | ¥342 | ¥510 |
| February 2008 | ¥382 | ¥578 |
| January 2008 | ¥467 | ¥708 |
| December 2007 | ¥464 | ¥702 |
| November 2007 | ¥466 | ¥706 |
| October 2007 | ¥495 | ¥750 |
| September 2007 | ¥498 | ¥754 |
| August 2007 | ¥477 | ¥730 |
| July 2007 | ¥517 | ¥792 |
| June 2007 | ¥552 | ¥846 |
| May 2007 | ¥522 | ¥800 |
| April 2007 | ¥538 | ¥824 |
| March 2007 | ¥562 | ¥860 |
| February 2007 | ¥577 | ¥894 |
| January 2007 | ¥519 | ¥804 |
| December 2006 | ¥498 | ¥772 |
| November 2006 | ¥492 | ¥762 |
| October 2006 | ¥518 | ¥802 |
| September 2006 | ¥507 | ¥786 |
| August 2006 | ¥461 | ¥720 |
| July 2006 | ¥486 | ¥758 |
| June 2006 | ¥532 | ¥830 |
| May 2006 | ¥542 | ¥846 |
| April 2006 | ¥591 | ¥922 |
| March 2006 | ¥603 | ¥942 |
| February 2006 | ¥578 | ¥910 |
| January 2006 | ¥625 | ¥984 |
| December 2005 | ¥570 | ¥898 |
| November 2005 | ¥567 | ¥894 |
| October 2005 | ¥505 | ¥796 |
| September 2005 | ¥494 | ¥778 |
| August 2005 | ¥483 | ¥766 |
| July 2005 | ¥479 | ¥760 |
| June 2005 | ¥502 | ¥796 |
| May 2005 | ¥487 | ¥772 |
| April 2005 | ¥492 | ¥780 |
| March 2005 | ¥517 | ¥820 |
| February 2005 | ¥523 | ¥834 |
| January 2005 | ¥449 | ¥716 |
| December 2004 | ¥451 | ¥718 |
| November 2004 | ¥429 | ¥684 |
| October 2004 | ¥390 | ¥622 |
| September 2004 | ¥410 | ¥654 |
| August 2004 | ¥396 | ¥636 |
| July 2004 | ¥399 | ¥640 |
| June 2004 | ¥409 | ¥656 |
| May 2004 | ¥385 | ¥618 |
| April 2004 | ¥399 | ¥640 |
| March 2004 | ¥343 | ¥550 |
| February 2004 | ¥318 | ¥514 |
| January 2004 | ¥309 | ¥500 |
| December 2003 | ¥315 | ¥510 |
| November 2003 | ¥303 | ¥490 |
| October 2003 | ¥328 | ¥530 |
| September 2003 | ¥339 | ¥548 |
| August 2003 | ¥316 | ¥516 |
| July 2003 | ¥297 | ¥484 |
| June 2003 | ¥307 | ¥500 |
| May 2003 | ¥293 | ¥478 |
| April 2003 | ¥273 | ¥446 |
| March 2003 | ¥240 | ¥392 |
| February 2003 | ¥234 | ¥386 |
| January 2003 | ¥228 | ¥376 |
| December 2002 | ¥219 | ¥362 |
| November 2002 | ¥222 | ¥366 |
| October 2002 | ¥217 | ¥358 |
| September 2002 | ¥231 | ¥382 |
| August 2002 | ¥229 | ¥384 |
| July 2002 | ¥228 | ¥382 |
| June 2002 | ¥232 | ¥388 |
| May 2002 | ¥249 | ¥416 |
| April 2002 | ¥234 | ¥392 |
| March 2002 | ¥239 | ¥400 |
| February 2002 | ¥250 | ¥424 |
| January 2002 | ¥221 | ¥374 |
| December 2001 | ¥230 | ¥390 |
| November 2001 | ¥233 | ¥394 |
| October 2001 | ¥248 | ¥420 |
| September 2001 | ¥246 | ¥416 |
| August 2001 | ¥262 | ¥450 |
| July 2001 | ¥261 | ¥448 |
| June 2001 | ¥284 | ¥488 |
| May 2001 | ¥261 | ¥448 |
| April 2001 | ¥293 | ¥502 |
| March 2001 | ¥241 | ¥414 |
| February 2001 | ¥222 | ¥386 |
| January 2001 | ¥212 | ¥368 |
4228.T
Price: ¥398
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.52%
Payout Ratio: 75.25%
Payout Ratio Range:
Dividend Per Share: 18.00 JPY
Earnings Per Share: 23.92 JPY
P/E Ratio: 16.64
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 18.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -14.29%
DGR5: -14.57%
DGR10: 10.83%
DGR20: 9.46%