DKS CO. LTD. - Price History
Monthly price history for 4461.T (DKS CO. LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,810 | ¥3,810 |
| April 2024 | ¥3,280 | ¥3,280 |
| March 2024 | ¥3,690 | ¥3,690 |
| February 2024 | ¥3,486 | ¥3,515 |
| January 2024 | ¥2,508 | ¥2,529 |
| December 2023 | ¥1,945 | ¥1,961 |
| November 2023 | ¥1,858 | ¥1,874 |
| October 2023 | ¥1,720 | ¥1,734 |
| September 2023 | ¥1,726 | ¥1,740 |
| August 2023 | ¥1,648 | ¥1,681 |
| July 2023 | ¥1,722 | ¥1,756 |
| June 2023 | ¥1,732 | ¥1,766 |
| May 2023 | ¥1,737 | ¥1,771 |
| April 2023 | ¥1,853 | ¥1,890 |
| March 2023 | ¥1,848 | ¥1,885 |
| February 2023 | ¥1,871 | ¥1,949 |
| January 2023 | ¥1,869 | ¥1,947 |
| December 2022 | ¥1,864 | ¥1,941 |
| November 2022 | ¥1,929 | ¥2,009 |
| October 2022 | ¥1,781 | ¥1,855 |
| September 2022 | ¥1,835 | ¥1,911 |
| August 2022 | ¥2,084 | ¥2,215 |
| July 2022 | ¥2,209 | ¥2,347 |
| June 2022 | ¥2,015 | ¥2,141 |
| May 2022 | ¥2,122 | ¥2,255 |
| April 2022 | ¥2,450 | ¥2,603 |
| March 2022 | ¥2,596 | ¥2,759 |
| February 2022 | ¥2,549 | ¥2,753 |
| January 2022 | ¥2,718 | ¥2,936 |
| December 2021 | ¥2,977 | ¥3,215 |
| November 2021 | ¥2,866 | ¥3,095 |
| October 2021 | ¥3,194 | ¥3,450 |
| September 2021 | ¥2,991 | ¥3,230 |
| August 2021 | ¥3,019 | ¥3,295 |
| July 2021 | ¥3,083 | ¥3,365 |
| June 2021 | ¥2,969 | ¥3,240 |
| May 2021 | ¥3,289 | ¥3,590 |
| April 2021 | ¥3,335 | ¥3,640 |
| March 2021 | ¥3,372 | ¥3,680 |
| February 2021 | ¥3,295 | ¥3,630 |
| January 2021 | ¥3,422 | ¥3,770 |
| December 2020 | ¥3,926 | ¥4,325 |
| November 2020 | ¥4,094 | ¥4,510 |
| October 2020 | ¥3,903 | ¥4,300 |
| September 2020 | ¥3,876 | ¥4,270 |
| August 2020 | ¥3,957 | ¥4,395 |
| July 2020 | ¥3,980 | ¥4,420 |
| June 2020 | ¥4,664 | ¥5,180 |
| May 2020 | ¥4,245 | ¥4,715 |
| April 2020 | ¥4,124 | ¥4,580 |
| March 2020 | ¥3,377 | ¥3,750 |
| February 2020 | ¥3,194 | ¥3,580 |
| January 2020 | ¥4,296 | ¥4,815 |
| December 2019 | ¥3,935 | ¥4,410 |
| November 2019 | ¥3,328 | ¥3,730 |
| October 2019 | ¥3,150 | ¥3,530 |
| September 2019 | ¥2,547 | ¥2,854 |
| August 2019 | ¥2,341 | ¥2,655 |
| July 2019 | ¥2,856 | ¥3,240 |
| June 2019 | ¥3,147 | ¥3,570 |
| May 2019 | ¥2,544 | ¥2,886 |
| April 2019 | ¥3,191 | ¥3,620 |
| March 2019 | ¥3,068 | ¥3,480 |
| February 2019 | ¥2,551 | ¥2,952 |
| January 2019 | ¥2,099 | ¥2,428 |
| December 2018 | ¥2,370 | ¥2,742 |
| November 2018 | ¥2,379 | ¥2,753 |
| October 2018 | ¥2,140 | ¥2,476 |
| September 2018 | ¥3,125 | ¥3,615 |
| August 2018 | ¥3,181 | ¥3,680 |
| July 2018 | ¥3,354 | ¥3,880 |
| June 2018 | ¥3,250 | ¥3,760 |
| May 2018 | ¥3,142 | ¥3,635 |
| April 2018 | ¥2,999 | ¥3,470 |
| March 2018 | ¥3,781 | ¥4,375 |
| February 2018 | ¥3,358 | ¥3,955 |
| January 2018 | ¥3,778 | ¥4,450 |
| December 2017 | ¥3,922 | ¥4,620 |
| November 2017 | ¥3,447 | ¥4,060 |
| October 2017 | ¥3,307 | ¥3,895 |
| September 2017 | ¥3,022 | ¥3,560 |
| August 2017 | ¥2,505 | ¥2,950 |
| July 2017 | ¥2,263 | ¥2,665 |
| June 2017 | ¥2,114 | ¥2,490 |
| May 2017 | ¥1,982 | ¥2,335 |
| April 2017 | ¥1,919 | ¥2,260 |
| March 2017 | ¥1,813 | ¥2,135 |
| February 2017 | ¥1,846 | ¥2,235 |
| January 2017 | ¥1,623 | ¥1,965 |
| December 2016 | ¥1,536 | ¥1,860 |
| November 2016 | ¥1,457 | ¥1,765 |
| October 2016 | ¥1,420 | ¥1,720 |
| September 2016 | ¥1,375 | ¥1,665 |
| August 2016 | ¥1,371 | ¥1,660 |
| July 2016 | ¥1,404 | ¥1,700 |
| June 2016 | ¥1,305 | ¥1,580 |
| May 2016 | ¥1,445 | ¥1,750 |
| April 2016 | ¥1,404 | ¥1,700 |
| March 2016 | ¥1,354 | ¥1,640 |
| February 2016 | ¥1,255 | ¥1,565 |
| January 2016 | ¥1,439 | ¥1,795 |
| December 2015 | ¥1,419 | ¥1,770 |
| November 2015 | ¥1,560 | ¥1,945 |
| October 2015 | ¥1,527 | ¥1,905 |
| September 2015 | ¥1,391 | ¥1,735 |
| August 2015 | ¥1,491 | ¥1,860 |
| July 2015 | ¥1,483 | ¥1,850 |
| June 2015 | ¥1,443 | ¥1,800 |
| May 2015 | ¥1,475 | ¥1,840 |
| April 2015 | ¥1,447 | ¥1,805 |
| March 2015 | ¥1,551 | ¥1,935 |
| February 2015 | ¥1,628 | ¥2,040 |
| January 2015 | ¥1,504 | ¥1,885 |
| December 2014 | ¥1,520 | ¥1,905 |
| November 2014 | ¥1,496 | ¥1,875 |
| October 2014 | ¥1,648 | ¥2,065 |
| September 2014 | ¥1,759 | ¥2,205 |
| August 2014 | ¥1,688 | ¥2,115 |
| July 2014 | ¥1,795 | ¥2,250 |
| June 2014 | ¥1,616 | ¥2,025 |
| May 2014 | ¥1,352 | ¥1,695 |
| April 2014 | ¥1,237 | ¥1,550 |
| March 2014 | ¥1,285 | ¥1,610 |
| February 2014 | ¥1,300 | ¥1,665 |
| January 2014 | ¥1,268 | ¥1,625 |
| December 2013 | ¥976 | ¥1,250 |
| November 2013 | ¥964 | ¥1,235 |
| October 2013 | ¥945 | ¥1,210 |
| September 2013 | ¥948 | ¥1,215 |
| August 2013 | ¥890 | ¥1,140 |
| July 2013 | ¥898 | ¥1,150 |
| June 2013 | ¥948 | ¥1,215 |
| May 2013 | ¥987 | ¥1,265 |
| April 2013 | ¥980 | ¥1,255 |
| March 2013 | ¥976 | ¥1,250 |
| February 2013 | ¥912 | ¥1,200 |
| January 2013 | ¥927 | ¥1,220 |
| December 2012 | ¥844 | ¥1,110 |
| November 2012 | ¥787 | ¥1,035 |
| October 2012 | ¥737 | ¥970 |
| September 2012 | ¥779 | ¥1,025 |
| August 2012 | ¥817 | ¥1,075 |
| July 2012 | ¥882 | ¥1,160 |
| June 2012 | ¥867 | ¥1,140 |
| May 2012 | ¥817 | ¥1,075 |
| April 2012 | ¥920 | ¥1,210 |
| March 2012 | ¥935 | ¥1,230 |
| February 2012 | ¥887 | ¥1,200 |
| January 2012 | ¥835 | ¥1,130 |
| December 2011 | ¥798 | ¥1,080 |
| November 2011 | ¥780 | ¥1,055 |
| October 2011 | ¥850 | ¥1,150 |
| September 2011 | ¥909 | ¥1,230 |
| August 2011 | ¥920 | ¥1,245 |
| July 2011 | ¥994 | ¥1,345 |
| June 2011 | ¥994 | ¥1,345 |
| May 2011 | ¥913 | ¥1,235 |
| April 2011 | ¥916 | ¥1,240 |
| March 2011 | ¥965 | ¥1,305 |
| February 2011 | ¥1,104 | ¥1,535 |
| January 2011 | ¥1,108 | ¥1,540 |
| December 2010 | ¥910 | ¥1,265 |
| November 2010 | ¥795 | ¥1,105 |
| October 2010 | ¥716 | ¥995 |
| September 2010 | ¥806 | ¥1,120 |
| August 2010 | ¥759 | ¥1,055 |
| July 2010 | ¥784 | ¥1,090 |
| June 2010 | ¥831 | ¥1,155 |
| May 2010 | ¥841 | ¥1,170 |
| April 2010 | ¥1,000 | ¥1,390 |
| March 2010 | ¥957 | ¥1,330 |
| February 2010 | ¥864 | ¥1,210 |
| January 2010 | ¥828 | ¥1,160 |
| December 2009 | ¥839 | ¥1,175 |
| November 2009 | ¥824 | ¥1,155 |
| October 2009 | ¥989 | ¥1,385 |
| September 2009 | ¥971 | ¥1,360 |
| August 2009 | ¥1,007 | ¥1,410 |
| July 2009 | ¥914 | ¥1,280 |
| June 2009 | ¥907 | ¥1,270 |
| May 2009 | ¥757 | ¥1,060 |
| April 2009 | ¥700 | ¥980 |
| March 2009 | ¥696 | ¥975 |
| February 2009 | ¥589 | ¥825 |
| January 2009 | ¥642 | ¥900 |
| December 2008 | ¥692 | ¥970 |
| November 2008 | ¥660 | ¥925 |
| October 2008 | ¥589 | ¥825 |
| September 2008 | ¥707 | ¥990 |
| August 2008 | ¥803 | ¥1,125 |
| July 2008 | ¥874 | ¥1,225 |
| June 2008 | ¥899 | ¥1,260 |
| May 2008 | ¥932 | ¥1,305 |
| April 2008 | ¥824 | ¥1,155 |
| March 2008 | ¥814 | ¥1,140 |
| February 2008 | ¥821 | ¥1,175 |
| January 2008 | ¥898 | ¥1,285 |
| December 2007 | ¥932 | ¥1,335 |
| November 2007 | ¥978 | ¥1,400 |
| October 2007 | ¥1,002 | ¥1,435 |
| September 2007 | ¥1,023 | ¥1,465 |
| August 2007 | ¥1,023 | ¥1,465 |
| July 2007 | ¥1,285 | ¥1,840 |
| June 2007 | ¥1,275 | ¥1,825 |
| May 2007 | ¥1,128 | ¥1,615 |
| April 2007 | ¥1,093 | ¥1,565 |
| March 2007 | ¥1,131 | ¥1,620 |
| February 2007 | ¥1,191 | ¥1,705 |
| January 2007 | ¥1,180 | ¥1,690 |
| December 2006 | ¥1,079 | ¥1,545 |
| November 2006 | ¥1,034 | ¥1,480 |
| October 2006 | ¥1,128 | ¥1,615 |
| September 2006 | ¥1,135 | ¥1,625 |
| August 2006 | ¥1,142 | ¥1,635 |
| July 2006 | ¥1,135 | ¥1,625 |
| June 2006 | ¥1,173 | ¥1,680 |
| May 2006 | ¥1,233 | ¥1,765 |
| April 2006 | ¥1,435 | ¥2,055 |
| March 2006 | ¥1,463 | ¥2,095 |
| February 2006 | ¥1,439 | ¥2,060 |
| January 2006 | ¥1,526 | ¥2,185 |
| December 2005 | ¥1,547 | ¥2,215 |
| November 2005 | ¥1,418 | ¥2,030 |
| October 2005 | ¥1,425 | ¥2,040 |
| September 2005 | ¥1,435 | ¥2,055 |
| August 2005 | ¥1,317 | ¥1,885 |
| July 2005 | ¥1,365 | ¥1,955 |
| June 2005 | ¥1,348 | ¥1,930 |
| May 2005 | ¥1,365 | ¥1,955 |
| April 2005 | ¥1,271 | ¥1,820 |
| March 2005 | ¥1,411 | ¥2,020 |
| February 2005 | ¥1,243 | ¥1,780 |
| January 2005 | ¥1,198 | ¥1,715 |
| December 2004 | ¥1,093 | ¥1,565 |
| November 2004 | ¥1,083 | ¥1,550 |
| October 2004 | ¥1,048 | ¥1,500 |
| September 2004 | ¥1,111 | ¥1,590 |
| August 2004 | ¥1,142 | ¥1,635 |
| July 2004 | ¥1,215 | ¥1,740 |
| June 2004 | ¥1,128 | ¥1,615 |
| May 2004 | ¥1,041 | ¥1,490 |
| April 2004 | ¥1,051 | ¥1,505 |
| March 2004 | ¥1,062 | ¥1,520 |
| February 2004 | ¥1,075 | ¥1,565 |
| January 2004 | ¥1,027 | ¥1,495 |
| December 2003 | ¥958 | ¥1,395 |
| November 2003 | ¥907 | ¥1,320 |
| October 2003 | ¥872 | ¥1,270 |
| September 2003 | ¥948 | ¥1,380 |
| August 2003 | ¥1,013 | ¥1,475 |
| July 2003 | ¥948 | ¥1,380 |
| June 2003 | ¥1,054 | ¥1,535 |
| May 2003 | ¥835 | ¥1,215 |
| April 2003 | ¥835 | ¥1,215 |
| March 2003 | ¥848 | ¥1,235 |
| February 2003 | ¥770 | ¥1,135 |
| January 2003 | ¥791 | ¥1,165 |
| December 2002 | ¥489 | ¥720 |
| November 2002 | ¥597 | ¥880 |
| October 2002 | ¥624 | ¥920 |
| September 2002 | ¥662 | ¥975 |
| August 2002 | ¥679 | ¥1,000 |
| July 2002 | ¥675 | ¥995 |
| June 2002 | ¥689 | ¥1,015 |
| May 2002 | ¥770 | ¥1,135 |
| April 2002 | ¥696 | ¥1,025 |
| March 2002 | ¥692 | ¥1,020 |
| February 2002 | ¥713 | ¥1,050 |
| January 2002 | ¥645 | ¥950 |
| December 2001 | ¥628 | ¥925 |
| November 2001 | ¥713 | ¥1,050 |
| October 2001 | ¥797 | ¥1,175 |
| September 2001 | ¥696 | ¥1,025 |
| August 2001 | ¥835 | ¥1,230 |
| July 2001 | ¥909 | ¥1,340 |
| June 2001 | ¥1,069 | ¥1,575 |
| May 2001 | ¥967 | ¥1,425 |
| April 2001 | ¥1,093 | ¥1,610 |
| March 2001 | ¥943 | ¥1,390 |
| February 2001 | ¥973 | ¥1,450 |
| January 2001 | ¥873 | ¥1,300 |
4461.T
Price: ¥3,810
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 202.22%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 29.83 JPY
P/E Ratio: -57.89
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 32.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 4.76%
DGR5: 2.86%
DGR10: 30.00%