ADEKA CORPORATION - Price History
Monthly price history for 4401.T (ADEKA CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | ¥3,157 | ¥3,157 |
| March 2024 | ¥3,238 | ¥3,238 |
| February 2024 | ¥3,046 | ¥3,084 |
| January 2024 | ¥2,874 | ¥2,910 |
| December 2023 | ¥2,835 | ¥2,870 |
| November 2023 | ¥2,834 | ¥2,870 |
| October 2023 | ¥2,468 | ¥2,499 |
| September 2023 | ¥2,525 | ¥2,556 |
| August 2023 | ¥2,726 | ¥2,802 |
| July 2023 | ¥2,799 | ¥2,878 |
| June 2023 | ¥2,661 | ¥2,736 |
| May 2023 | ¥2,382 | ¥2,448 |
| April 2023 | ¥2,220 | ¥2,282 |
| March 2023 | ¥2,197 | ¥2,258 |
| February 2023 | ¥2,116 | ¥2,210 |
| January 2023 | ¥2,093 | ¥2,186 |
| December 2022 | ¥2,072 | ¥2,164 |
| November 2022 | ¥2,157 | ¥2,252 |
| October 2022 | ¥2,132 | ¥2,226 |
| September 2022 | ¥2,069 | ¥2,161 |
| August 2022 | ¥2,228 | ¥2,365 |
| July 2022 | ¥2,255 | ¥2,393 |
| June 2022 | ¥2,208 | ¥2,343 |
| May 2022 | ¥2,378 | ¥2,524 |
| April 2022 | ¥2,357 | ¥2,502 |
| March 2022 | ¥2,548 | ¥2,704 |
| February 2022 | ¥2,465 | ¥2,657 |
| January 2022 | ¥2,287 | ¥2,465 |
| December 2021 | ¥2,382 | ¥2,567 |
| November 2021 | ¥2,237 | ¥2,411 |
| October 2021 | ¥2,347 | ¥2,530 |
| September 2021 | ¥2,346 | ¥2,529 |
| August 2021 | ¥2,206 | ¥2,404 |
| July 2021 | ¥2,021 | ¥2,202 |
| June 2021 | ¥1,913 | ¥2,085 |
| May 2021 | ¥1,775 | ¥1,934 |
| April 2021 | ¥1,954 | ¥2,129 |
| March 2021 | ¥1,993 | ¥2,172 |
| February 2021 | ¥1,624 | ¥1,789 |
| January 2021 | ¥1,591 | ¥1,753 |
| December 2020 | ¥1,635 | ¥1,801 |
| November 2020 | ¥1,505 | ¥1,658 |
| October 2020 | ¥1,224 | ¥1,348 |
| September 2020 | ¥1,372 | ¥1,511 |
| August 2020 | ¥1,386 | ¥1,550 |
| July 2020 | ¥1,252 | ¥1,400 |
| June 2020 | ¥1,276 | ¥1,427 |
| May 2020 | ¥1,340 | ¥1,499 |
| April 2020 | ¥1,217 | ¥1,361 |
| March 2020 | ¥1,208 | ¥1,351 |
| February 2020 | ¥1,251 | ¥1,423 |
| January 2020 | ¥1,413 | ¥1,607 |
| December 2019 | ¥1,456 | ¥1,656 |
| November 2019 | ¥1,440 | ¥1,638 |
| October 2019 | ¥1,375 | ¥1,564 |
| September 2019 | ¥1,178 | ¥1,340 |
| August 2019 | ¥1,114 | ¥1,289 |
| July 2019 | ¥1,383 | ¥1,600 |
| June 2019 | ¥1,376 | ¥1,592 |
| May 2019 | ¥1,313 | ¥1,519 |
| April 2019 | ¥1,439 | ¥1,665 |
| March 2019 | ¥1,403 | ¥1,623 |
| February 2019 | ¥1,411 | ¥1,657 |
| January 2019 | ¥1,460 | ¥1,714 |
| December 2018 | ¥1,357 | ¥1,593 |
| November 2018 | ¥1,532 | ¥1,799 |
| October 2018 | ¥1,428 | ¥1,677 |
| September 2018 | ¥1,661 | ¥1,950 |
| August 2018 | ¥1,550 | ¥1,839 |
| July 2018 | ¥1,590 | ¥1,887 |
| June 2018 | ¥1,497 | ¥1,777 |
| May 2018 | ¥1,654 | ¥1,963 |
| April 2018 | ¥1,638 | ¥1,944 |
| March 2018 | ¥1,616 | ¥1,918 |
| February 2018 | ¥1,630 | ¥1,957 |
| January 2018 | ¥1,607 | ¥1,930 |
| December 2017 | ¥1,653 | ¥1,985 |
| November 2017 | ¥1,579 | ¥1,896 |
| October 2017 | ¥1,625 | ¥1,952 |
| September 2017 | ¥1,709 | ¥2,052 |
| August 2017 | ¥1,544 | ¥1,871 |
| July 2017 | ¥1,401 | ¥1,698 |
| June 2017 | ¥1,411 | ¥1,710 |
| May 2017 | ¥1,329 | ¥1,611 |
| April 2017 | ¥1,358 | ¥1,645 |
| March 2017 | ¥1,339 | ¥1,622 |
| February 2017 | ¥1,293 | ¥1,572 |
| January 2017 | ¥1,354 | ¥1,646 |
| December 2016 | ¥1,308 | ¥1,590 |
| November 2016 | ¥1,266 | ¥1,539 |
| October 2016 | ¥1,308 | ¥1,590 |
| September 2016 | ¥1,144 | ¥1,390 |
| August 2016 | ¥1,238 | ¥1,521 |
| July 2016 | ¥1,115 | ¥1,370 |
| June 2016 | ¥1,004 | ¥1,234 |
| May 2016 | ¥1,236 | ¥1,518 |
| April 2016 | ¥1,267 | ¥1,557 |
| March 2016 | ¥1,337 | ¥1,643 |
| February 2016 | ¥1,206 | ¥1,496 |
| January 2016 | ¥1,306 | ¥1,621 |
| December 2015 | ¥1,396 | ¥1,732 |
| November 2015 | ¥1,467 | ¥1,820 |
| October 2015 | ¥1,441 | ¥1,788 |
| September 2015 | ¥1,227 | ¥1,522 |
| August 2015 | ¥1,219 | ¥1,526 |
| July 2015 | ¥1,279 | ¥1,602 |
| June 2015 | ¥1,358 | ¥1,700 |
| May 2015 | ¥1,377 | ¥1,724 |
| April 2015 | ¥1,352 | ¥1,693 |
| March 2015 | ¥1,241 | ¥1,554 |
| February 2015 | ¥1,202 | ¥1,519 |
| January 2015 | ¥1,151 | ¥1,455 |
| December 2014 | ¥1,133 | ¥1,432 |
| November 2014 | ¥1,131 | ¥1,430 |
| October 2014 | ¥1,123 | ¥1,420 |
| September 2014 | ¥1,143 | ¥1,445 |
| August 2014 | ¥1,089 | ¥1,388 |
| July 2014 | ¥1,121 | ¥1,429 |
| June 2014 | ¥1,066 | ¥1,359 |
| May 2014 | ¥923 | ¥1,176 |
| April 2014 | ¥882 | ¥1,124 |
| March 2014 | ¥934 | ¥1,190 |
| February 2014 | ¥869 | ¥1,118 |
| January 2014 | ¥886 | ¥1,140 |
| December 2013 | ¥900 | ¥1,158 |
| November 2013 | ¥885 | ¥1,139 |
| October 2013 | ¥894 | ¥1,151 |
| September 2013 | ¥903 | ¥1,162 |
| August 2013 | ¥827 | ¥1,074 |
| July 2013 | ¥762 | ¥990 |
| June 2013 | ¥784 | ¥1,018 |
| May 2013 | ¥707 | ¥918 |
| April 2013 | ¥674 | ¥876 |
| March 2013 | ¥618 | ¥803 |
| February 2013 | ¥619 | ¥815 |
| January 2013 | ¥596 | ¥784 |
| December 2012 | ¥564 | ¥742 |
| November 2012 | ¥501 | ¥659 |
| October 2012 | ¥457 | ¥602 |
| September 2012 | ¥447 | ¥589 |
| August 2012 | ¥458 | ¥614 |
| July 2012 | ¥495 | ¥663 |
| June 2012 | ¥514 | ¥689 |
| May 2012 | ¥492 | ¥660 |
| April 2012 | ¥549 | ¥736 |
| March 2012 | ¥586 | ¥786 |
| February 2012 | ¥573 | ¥779 |
| January 2012 | ¥558 | ¥758 |
| December 2011 | ¥556 | ¥756 |
| November 2011 | ¥537 | ¥730 |
| October 2011 | ¥585 | ¥795 |
| September 2011 | ¥614 | ¥835 |
| August 2011 | ¥555 | ¥764 |
| July 2011 | ¥577 | ¥795 |
| June 2011 | ¥591 | ¥814 |
| May 2011 | ¥564 | ¥777 |
| April 2011 | ¥580 | ¥799 |
| March 2011 | ¥589 | ¥811 |
| February 2011 | ¥654 | ¥915 |
| January 2011 | ¥673 | ¥941 |
| December 2010 | ¥642 | ¥898 |
| November 2010 | ¥600 | ¥839 |
| October 2010 | ¥615 | ¥860 |
| September 2010 | ¥606 | ¥847 |
| August 2010 | ¥605 | ¥857 |
| July 2010 | ¥597 | ¥846 |
| June 2010 | ¥592 | ¥839 |
| May 2010 | ¥607 | ¥859 |
| April 2010 | ¥630 | ¥892 |
| March 2010 | ¥660 | ¥934 |
| February 2010 | ¥577 | ¥827 |
| January 2010 | ¥607 | ¥871 |
| December 2009 | ¥569 | ¥816 |
| November 2009 | ¥553 | ¥793 |
| October 2009 | ¥586 | ¥840 |
| September 2009 | ¥626 | ¥898 |
| August 2009 | ¥646 | ¥935 |
| July 2009 | ¥586 | ¥848 |
| June 2009 | ¥637 | ¥923 |
| May 2009 | ¥566 | ¥820 |
| April 2009 | ¥432 | ¥625 |
| March 2009 | ¥421 | ¥610 |
| February 2009 | ¥363 | ¥533 |
| January 2009 | ¥411 | ¥603 |
| December 2008 | ¥448 | ¥657 |
| November 2008 | ¥399 | ¥586 |
| October 2008 | ¥417 | ¥612 |
| September 2008 | ¥449 | ¥659 |
| August 2008 | ¥533 | ¥795 |
| July 2008 | ¥573 | ¥855 |
| June 2008 | ¥584 | ¥871 |
| May 2008 | ¥645 | ¥962 |
| April 2008 | ¥668 | ¥996 |
| March 2008 | ¥675 | ¥1,006 |
| February 2008 | ¥701 | ¥1,058 |
| January 2008 | ¥662 | ¥998 |
| December 2007 | ¥758 | ¥1,144 |
| November 2007 | ¥778 | ¥1,173 |
| October 2007 | ¥762 | ¥1,149 |
| September 2007 | ¥799 | ¥1,205 |
| August 2007 | ¥762 | ¥1,160 |
| July 2007 | ¥797 | ¥1,214 |
| June 2007 | ¥860 | ¥1,309 |
| May 2007 | ¥860 | ¥1,310 |
| April 2007 | ¥866 | ¥1,319 |
| March 2007 | ¥894 | ¥1,362 |
| February 2007 | ¥880 | ¥1,351 |
| January 2007 | ¥822 | ¥1,262 |
| December 2006 | ¥812 | ¥1,246 |
| November 2006 | ¥737 | ¥1,131 |
| October 2006 | ¥751 | ¥1,153 |
| September 2006 | ¥824 | ¥1,265 |
| August 2006 | ¥810 | ¥1,255 |
| July 2006 | ¥843 | ¥1,307 |
| June 2006 | ¥946 | ¥1,466 |
| May 2006 | ¥1,014 | ¥1,572 |
| April 2006 | ¥1,125 | ¥1,744 |
| March 2006 | ¥1,193 | ¥1,848 |
| February 2006 | ¥1,201 | ¥1,863 |
| January 2006 | ¥1,331 | ¥2,065 |
| December 2005 | ¥1,179 | ¥1,829 |
| November 2005 | ¥1,091 | ¥1,692 |
| October 2005 | ¥924 | ¥1,433 |
| September 2005 | ¥859 | ¥1,332 |
| August 2005 | ¥790 | ¥1,233 |
| July 2005 | ¥733 | ¥1,145 |
| June 2005 | ¥756 | ¥1,180 |
| May 2005 | ¥717 | ¥1,120 |
| April 2005 | ¥673 | ¥1,051 |
| March 2005 | ¥710 | ¥1,109 |
| February 2005 | ¥712 | ¥1,120 |
| January 2005 | ¥715 | ¥1,125 |
| December 2004 | ¥672 | ¥1,056 |
| November 2004 | ¥631 | ¥993 |
| October 2004 | ¥594 | ¥934 |
| September 2004 | ¥631 | ¥993 |
| August 2004 | ¥662 | ¥1,048 |
| July 2004 | ¥654 | ¥1,035 |
| June 2004 | ¥688 | ¥1,089 |
| May 2004 | ¥592 | ¥936 |
| April 2004 | ¥573 | ¥907 |
| March 2004 | ¥567 | ¥897 |
| February 2004 | ¥520 | ¥824 |
| January 2004 | ¥518 | ¥822 |
| December 2003 | ¥488 | ¥774 |
| November 2003 | ¥479 | ¥760 |
| October 2003 | ¥497 | ¥788 |
| September 2003 | ¥501 | ¥795 |
| August 2003 | ¥531 | ¥846 |
| July 2003 | ¥490 | ¥781 |
| June 2003 | ¥475 | ¥757 |
| May 2003 | ¥467 | ¥745 |
| April 2003 | ¥433 | ¥690 |
| March 2003 | ¥392 | ¥625 |
| February 2003 | ¥394 | ¥632 |
| January 2003 | ¥363 | ¥583 |
| December 2002 | ¥364 | ¥584 |
| November 2002 | ¥379 | ¥608 |
| October 2002 | ¥382 | ¥613 |
| September 2002 | ¥389 | ¥625 |
| August 2002 | ¥385 | ¥623 |
| July 2002 | ¥435 | ¥703 |
| June 2002 | ¥470 | ¥760 |
| May 2002 | ¥464 | ¥750 |
| April 2002 | ¥449 | ¥726 |
| March 2002 | ¥431 | ¥697 |
| February 2002 | ¥401 | ¥650 |
| January 2002 | ¥410 | ¥664 |
| December 2001 | ¥444 | ¥720 |
| November 2001 | ¥450 | ¥729 |
| October 2001 | ¥469 | ¥759 |
| September 2001 | ¥480 | ¥777 |
| August 2001 | ¥520 | ¥846 |
| July 2001 | ¥512 | ¥834 |
| June 2001 | ¥533 | ¥868 |
| May 2001 | ¥501 | ¥815 |
| April 2001 | ¥507 | ¥825 |
| March 2001 | ¥491 | ¥800 |
| February 2001 | ¥472 | ¥772 |
| January 2001 | ¥471 | ¥770 |
4401.T
Price: ¥3,141
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.55%
Payout Ratio: 44.08%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 181.61 JPY
P/E Ratio: 16.36
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 168900
Market Capitalization: 339.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 15.28%
DGR5: 13.58%
DGR10: 16.31%
DGR20: 17.15%