NIPPON KAYAKU CO - Price History
Monthly price history for 4272.T (NIPPON KAYAKU CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,308 | ¥1,308 |
| April 2024 | ¥1,286 | ¥1,286 |
| March 2024 | ¥1,308 | ¥1,308 |
| February 2024 | ¥1,267 | ¥1,288 |
| January 2024 | ¥1,301 | ¥1,324 |
| December 2023 | ¥1,323 | ¥1,346 |
| November 2023 | ¥1,327 | ¥1,350 |
| October 2023 | ¥1,267 | ¥1,289 |
| September 2023 | ¥1,229 | ¥1,250 |
| August 2023 | ¥1,261 | ¥1,306 |
| July 2023 | ¥1,266 | ¥1,310 |
| June 2023 | ¥1,187 | ¥1,228 |
| May 2023 | ¥1,129 | ¥1,168 |
| April 2023 | ¥1,187 | ¥1,228 |
| March 2023 | ¥1,157 | ¥1,197 |
| February 2023 | ¥1,132 | ¥1,196 |
| January 2023 | ¥1,137 | ¥1,201 |
| December 2022 | ¥1,079 | ¥1,140 |
| November 2022 | ¥1,181 | ¥1,248 |
| October 2022 | ¥1,119 | ¥1,182 |
| September 2022 | ¥1,096 | ¥1,158 |
| August 2022 | ¥1,130 | ¥1,215 |
| July 2022 | ¥1,037 | ¥1,115 |
| June 2022 | ¥1,021 | ¥1,098 |
| May 2022 | ¥1,035 | ¥1,113 |
| April 2022 | ¥1,055 | ¥1,134 |
| March 2022 | ¥1,080 | ¥1,161 |
| February 2022 | ¥1,034 | ¥1,136 |
| January 2022 | ¥1,032 | ¥1,133 |
| December 2021 | ¥1,078 | ¥1,184 |
| November 2021 | ¥1,014 | ¥1,114 |
| October 2021 | ¥1,092 | ¥1,199 |
| September 2021 | ¥1,127 | ¥1,238 |
| August 2021 | ¥1,096 | ¥1,218 |
| July 2021 | ¥1,019 | ¥1,132 |
| June 2021 | ¥945 | ¥1,050 |
| May 2021 | ¥920 | ¥1,022 |
| April 2021 | ¥911 | ¥1,012 |
| March 2021 | ¥962 | ¥1,069 |
| February 2021 | ¥916 | ¥1,032 |
| January 2021 | ¥876 | ¥987 |
| December 2020 | ¥849 | ¥956 |
| November 2020 | ¥814 | ¥917 |
| October 2020 | ¥795 | ¥896 |
| September 2020 | ¥824 | ¥928 |
| August 2020 | ¥913 | ¥1,044 |
| July 2020 | ¥900 | ¥1,029 |
| June 2020 | ¥984 | ¥1,125 |
| May 2020 | ¥946 | ¥1,082 |
| April 2020 | ¥916 | ¥1,047 |
| March 2020 | ¥870 | ¥995 |
| February 2020 | ¥1,029 | ¥1,194 |
| January 2020 | ¥1,116 | ¥1,295 |
| December 2019 | ¥1,168 | ¥1,355 |
| November 2019 | ¥1,178 | ¥1,367 |
| October 2019 | ¥1,140 | ¥1,323 |
| September 2019 | ¥1,112 | ¥1,290 |
| August 2019 | ¥985 | ¥1,157 |
| July 2019 | ¥1,094 | ¥1,284 |
| June 2019 | ¥1,105 | ¥1,297 |
| May 2019 | ¥1,066 | ¥1,252 |
| April 2019 | ¥1,111 | ¥1,304 |
| March 2019 | ¥1,114 | ¥1,308 |
| February 2019 | ¥1,141 | ¥1,355 |
| January 2019 | ¥1,153 | ¥1,369 |
| December 2018 | ¥1,180 | ¥1,401 |
| November 2018 | ¥1,259 | ¥1,495 |
| October 2018 | ¥1,135 | ¥1,348 |
| September 2018 | ¥1,138 | ¥1,351 |
| August 2018 | ¥1,087 | ¥1,305 |
| July 2018 | ¥1,059 | ¥1,271 |
| June 2018 | ¥1,032 | ¥1,239 |
| May 2018 | ¥996 | ¥1,196 |
| April 2018 | ¥1,142 | ¥1,371 |
| March 2018 | ¥1,089 | ¥1,307 |
| February 2018 | ¥1,137 | ¥1,381 |
| January 2018 | ¥1,322 | ¥1,606 |
| December 2017 | ¥1,377 | ¥1,672 |
| November 2017 | ¥1,401 | ¥1,702 |
| October 2017 | ¥1,480 | ¥1,798 |
| September 2017 | ¥1,427 | ¥1,733 |
| August 2017 | ¥1,440 | ¥1,764 |
| July 2017 | ¥1,263 | ¥1,547 |
| June 2017 | ¥1,298 | ¥1,590 |
| May 2017 | ¥1,255 | ¥1,538 |
| April 2017 | ¥1,242 | ¥1,522 |
| March 2017 | ¥1,233 | ¥1,510 |
| February 2017 | ¥1,244 | ¥1,541 |
| January 2017 | ¥1,192 | ¥1,477 |
| December 2016 | ¥1,165 | ¥1,443 |
| November 2016 | ¥1,072 | ¥1,328 |
| October 2016 | ¥977 | ¥1,211 |
| September 2016 | ¥876 | ¥1,085 |
| August 2016 | ¥903 | ¥1,132 |
| July 2016 | ¥853 | ¥1,069 |
| June 2016 | ¥807 | ¥1,011 |
| May 2016 | ¥871 | ¥1,092 |
| April 2016 | ¥950 | ¥1,191 |
| March 2016 | ¥908 | ¥1,138 |
| February 2016 | ¥879 | ¥1,106 |
| January 2016 | ¥1,016 | ¥1,279 |
| December 2015 | ¥1,013 | ¥1,275 |
| November 2015 | ¥1,056 | ¥1,329 |
| October 2015 | ¥1,007 | ¥1,267 |
| September 2015 | ¥987 | ¥1,242 |
| August 2015 | ¥978 | ¥1,243 |
| July 2015 | ¥989 | ¥1,257 |
| June 2015 | ¥1,039 | ¥1,320 |
| May 2015 | ¥1,093 | ¥1,389 |
| April 2015 | ¥1,143 | ¥1,452 |
| March 2015 | ¥1,186 | ¥1,507 |
| February 2015 | ¥1,224 | ¥1,569 |
| January 2015 | ¥1,294 | ¥1,658 |
| December 2014 | ¥1,177 | ¥1,508 |
| November 2014 | ¥1,135 | ¥1,454 |
| October 2014 | ¥1,122 | ¥1,438 |
| September 2014 | ¥1,043 | ¥1,337 |
| August 2014 | ¥988 | ¥1,278 |
| July 2014 | ¥1,019 | ¥1,318 |
| June 2014 | ¥1,020 | ¥1,319 |
| May 2014 | ¥996 | ¥1,288 |
| April 2014 | ¥941 | ¥1,217 |
| March 2014 | ¥899 | ¥1,163 |
| February 2014 | ¥1,010 | ¥1,324 |
| January 2014 | ¥1,046 | ¥1,372 |
| December 2013 | ¥1,140 | ¥1,494 |
| November 2013 | ¥1,098 | ¥1,439 |
| October 2013 | ¥1,046 | ¥1,371 |
| September 2013 | ¥1,076 | ¥1,411 |
| August 2013 | ¥942 | ¥1,244 |
| July 2013 | ¥959 | ¥1,266 |
| June 2013 | ¥936 | ¥1,236 |
| May 2013 | ¥889 | ¥1,174 |
| April 2013 | ¥1,063 | ¥1,404 |
| March 2013 | ¥882 | ¥1,164 |
| February 2013 | ¥809 | ¥1,078 |
| January 2013 | ¥776 | ¥1,033 |
| December 2012 | ¥711 | ¥947 |
| November 2012 | ¥694 | ¥924 |
| October 2012 | ¥659 | ¥888 |
| September 2012 | ¥622 | ¥838 |
| August 2012 | ¥600 | ¥808 |
| July 2012 | ¥564 | ¥759 |
| June 2012 | ¥555 | ¥747 |
| May 2012 | ¥513 | ¥691 |
| April 2012 | ¥588 | ¥803 |
| March 2012 | ¥621 | ¥848 |
| February 2012 | ¥560 | ¥764 |
| January 2012 | ¥536 | ¥732 |
| December 2011 | ¥543 | ¥742 |
| November 2011 | ¥560 | ¥765 |
| October 2011 | ¥561 | ¥777 |
| September 2011 | ¥582 | ¥806 |
| August 2011 | ¥574 | ¥795 |
| July 2011 | ¥619 | ¥857 |
| June 2011 | ¥611 | ¥846 |
| May 2011 | ¥552 | ¥764 |
| April 2011 | ¥556 | ¥780 |
| March 2011 | ¥538 | ¥754 |
| February 2011 | ¥608 | ¥852 |
| January 2011 | ¥611 | ¥857 |
| December 2010 | ¥613 | ¥859 |
| November 2010 | ¥566 | ¥794 |
| October 2010 | ¥552 | ¥783 |
| September 2010 | ¥573 | ¥814 |
| August 2010 | ¥557 | ¥791 |
| July 2010 | ¥548 | ¥778 |
| June 2010 | ¥539 | ¥765 |
| May 2010 | ¥520 | ¥738 |
| April 2010 | ¥577 | ¥831 |
| March 2010 | ¥564 | ¥812 |
| February 2010 | ¥508 | ¥731 |
| January 2010 | ¥525 | ¥755 |
| December 2009 | ¥582 | ¥837 |
| November 2009 | ¥494 | ¥711 |
| October 2009 | ¥555 | ¥821 |
| September 2009 | ¥537 | ¥795 |
| August 2009 | ¥552 | ¥816 |
| July 2009 | ¥531 | ¥785 |
| June 2009 | ¥450 | ¥666 |
| May 2009 | ¥398 | ¥589 |
| April 2009 | ¥352 | ¥530 |
| March 2009 | ¥329 | ¥495 |
| February 2009 | ¥292 | ¥440 |
| January 2009 | ¥275 | ¥413 |
| December 2008 | ¥308 | ¥464 |
| November 2008 | ¥312 | ¥469 |
| October 2008 | ¥284 | ¥437 |
| September 2008 | ¥407 | ¥627 |
| August 2008 | ¥454 | ¥699 |
| July 2008 | ¥447 | ¥688 |
| June 2008 | ¥429 | ¥660 |
| May 2008 | ¥457 | ¥703 |
| April 2008 | ¥463 | ¥723 |
| March 2008 | ¥388 | ¥605 |
| February 2008 | ¥402 | ¥627 |
| January 2008 | ¥407 | ¥635 |
| December 2007 | ¥468 | ¥731 |
| November 2007 | ¥578 | ¥902 |
| October 2007 | ¥587 | ¥926 |
| September 2007 | ¥606 | ¥956 |
| August 2007 | ¥584 | ¥922 |
| July 2007 | ¥657 | ¥1,037 |
| June 2007 | ¥618 | ¥976 |
| May 2007 | ¥592 | ¥935 |
| April 2007 | ¥605 | ¥965 |
| March 2007 | ¥610 | ¥973 |
| February 2007 | ¥639 | ¥1,019 |
| January 2007 | ¥650 | ¥1,037 |
| December 2006 | ¥595 | ¥950 |
| November 2006 | ¥564 | ¥899 |
| October 2006 | ¥586 | ¥945 |
| September 2006 | ¥620 | ¥1,001 |
| August 2006 | ¥630 | ¥1,016 |
| July 2006 | ¥599 | ¥966 |
| June 2006 | ¥591 | ¥953 |
| May 2006 | ¥593 | ¥957 |
| April 2006 | ¥622 | ¥1,018 |
| March 2006 | ¥636 | ¥1,042 |
| February 2006 | ¥594 | ¥973 |
| January 2006 | ¥620 | ¥1,015 |
| December 2005 | ¥615 | ¥1,007 |
| November 2005 | ¥575 | ¥942 |
| October 2005 | ¥559 | ¥921 |
| September 2005 | ¥541 | ¥891 |
| August 2005 | ¥486 | ¥800 |
| July 2005 | ¥461 | ¥759 |
| June 2005 | ¥405 | ¥667 |
| May 2005 | ¥357 | ¥588 |
| April 2005 | ¥356 | ¥592 |
| March 2005 | ¥372 | ¥620 |
| February 2005 | ¥377 | ¥628 |
| January 2005 | ¥357 | ¥594 |
| December 2004 | ¥344 | ¥572 |
| November 2004 | ¥338 | ¥563 |
| October 2004 | ¥330 | ¥554 |
| September 2004 | ¥337 | ¥566 |
| August 2004 | ¥353 | ¥593 |
| July 2004 | ¥359 | ¥604 |
| June 2004 | ¥356 | ¥598 |
| May 2004 | ¥328 | ¥551 |
| April 2004 | ¥349 | ¥593 |
| March 2004 | ¥339 | ¥575 |
| February 2004 | ¥334 | ¥567 |
| January 2004 | ¥319 | ¥541 |
| December 2003 | ¥313 | ¥531 |
| November 2003 | ¥310 | ¥526 |
| October 2003 | ¥325 | ¥557 |
| September 2003 | ¥316 | ¥542 |
| August 2003 | ¥318 | ¥545 |
| July 2003 | ¥293 | ¥503 |
| June 2003 | ¥299 | ¥513 |
| May 2003 | ¥294 | ¥505 |
| April 2003 | ¥289 | ¥502 |
| March 2003 | ¥258 | ¥448 |
| February 2003 | ¥261 | ¥452 |
| January 2003 | ¥253 | ¥439 |
| December 2002 | ¥254 | ¥441 |
| November 2002 | ¥273 | ¥474 |
| October 2002 | ¥259 | ¥454 |
| September 2002 | ¥279 | ¥489 |
| August 2002 | ¥272 | ¥478 |
| July 2002 | ¥271 | ¥476 |
| June 2002 | ¥271 | ¥475 |
| May 2002 | ¥322 | ¥565 |
| April 2002 | ¥300 | ¥532 |
| March 2002 | ¥274 | ¥485 |
| February 2002 | ¥264 | ¥467 |
| January 2002 | ¥262 | ¥464 |
| December 2001 | ¥276 | ¥489 |
| November 2001 | ¥282 | ¥500 |
| October 2001 | ¥309 | ¥552 |
| September 2001 | ¥285 | ¥510 |
| August 2001 | ¥306 | ¥548 |
| July 2001 | ¥335 | ¥599 |
| June 2001 | ¥374 | ¥670 |
| May 2001 | ¥359 | ¥642 |
| April 2001 | ¥369 | ¥666 |
| March 2001 | ¥335 | ¥605 |
| February 2001 | ¥321 | ¥579 |
| January 2001 | ¥352 | ¥635 |
| December 2000 | ¥389 | ¥701 |
| November 2000 | ¥404 | ¥729 |
| October 2000 | ¥354 | ¥644 |
| September 2000 | ¥361 | ¥657 |
| August 2000 | ¥333 | ¥606 |
| July 2000 | ¥300 | ¥545 |
| June 2000 | ¥333 | ¥605 |
| May 2000 | ¥283 | ¥514 |
| April 2000 | ¥267 | ¥490 |
| March 2000 | ¥283 | ¥520 |
| February 2000 | ¥261 | ¥480 |
| January 2000 | ¥253 | ¥464 |
4272.T
Price: ¥1,290
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.49%
Payout Ratio: 286.44%
Payout Ratio Range:
Dividend Per Share: 45.00 JPY
Earnings Per Share: 15.77 JPY
P/E Ratio: 81.72
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 216.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 15.28%
DGR5: 9.17%
DGR10: 7.06%
DGR20: 10.90%