ISHIHARA CHEMICAL CO LTD - Price History
Monthly price history for 4462.T (ISHIHARA CHEMICAL CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,844 | ¥1,844 |
| April 2024 | ¥1,780 | ¥1,780 |
| March 2024 | ¥1,853 | ¥1,853 |
| February 2024 | ¥1,890 | ¥1,908 |
| January 2024 | ¥1,950 | ¥1,968 |
| December 2023 | ¥1,823 | ¥1,840 |
| November 2023 | ¥1,962 | ¥1,981 |
| October 2023 | ¥1,579 | ¥1,594 |
| September 2023 | ¥1,579 | ¥1,594 |
| August 2023 | ¥1,589 | ¥1,622 |
| July 2023 | ¥1,603 | ¥1,636 |
| June 2023 | ¥1,681 | ¥1,716 |
| May 2023 | ¥1,537 | ¥1,569 |
| April 2023 | ¥1,471 | ¥1,502 |
| March 2023 | ¥1,381 | ¥1,410 |
| February 2023 | ¥1,282 | ¥1,325 |
| January 2023 | ¥1,226 | ¥1,267 |
| December 2022 | ¥1,189 | ¥1,228 |
| November 2022 | ¥1,194 | ¥1,234 |
| October 2022 | ¥1,202 | ¥1,242 |
| September 2022 | ¥1,201 | ¥1,241 |
| August 2022 | ¥1,268 | ¥1,329 |
| July 2022 | ¥1,211 | ¥1,269 |
| June 2022 | ¥1,207 | ¥1,265 |
| May 2022 | ¥1,241 | ¥1,300 |
| April 2022 | ¥1,230 | ¥1,289 |
| March 2022 | ¥1,193 | ¥1,250 |
| February 2022 | ¥1,289 | ¥1,365 |
| January 2022 | ¥1,199 | ¥1,270 |
| December 2021 | ¥1,310 | ¥1,388 |
| November 2021 | ¥1,194 | ¥1,265 |
| October 2021 | ¥1,384 | ¥1,466 |
| September 2021 | ¥1,347 | ¥1,427 |
| August 2021 | ¥1,261 | ¥1,346 |
| July 2021 | ¥1,053 | ¥1,125 |
| June 2021 | ¥1,018 | ¥1,088 |
| May 2021 | ¥1,041 | ¥1,112 |
| April 2021 | ¥984 | ¥1,050 |
| March 2021 | ¥1,056 | ¥1,128 |
| February 2021 | ¥1,028 | ¥1,108 |
| January 2021 | ¥963 | ¥1,038 |
| December 2020 | ¥1,005 | ¥1,083 |
| November 2020 | ¥973 | ¥1,048 |
| October 2020 | ¥972 | ¥1,048 |
| September 2020 | ¥1,101 | ¥1,186 |
| August 2020 | ¥937 | ¥1,018 |
| July 2020 | ¥920 | ¥1,000 |
| June 2020 | ¥922 | ¥1,002 |
| May 2020 | ¥897 | ¥974 |
| April 2020 | ¥869 | ¥944 |
| March 2020 | ¥888 | ¥964 |
| February 2020 | ¥800 | ¥878 |
| January 2020 | ¥824 | ¥905 |
| December 2019 | ¥924 | ¥1,015 |
| November 2019 | ¥858 | ¥942 |
| October 2019 | ¥801 | ¥880 |
| September 2019 | ¥752 | ¥826 |
| August 2019 | ¥733 | ¥815 |
| July 2019 | ¥763 | ¥848 |
| June 2019 | ¥719 | ¥798 |
| May 2019 | ¥657 | ¥730 |
| April 2019 | ¥780 | ¥867 |
| March 2019 | ¥758 | ¥842 |
| February 2019 | ¥802 | ¥902 |
| January 2019 | ¥757 | ¥850 |
| December 2018 | ¥731 | ¥822 |
| November 2018 | ¥951 | ¥1,068 |
| October 2018 | ¥965 | ¥1,084 |
| September 2018 | ¥1,021 | ¥1,148 |
| August 2018 | ¥977 | ¥1,106 |
| July 2018 | ¥1,052 | ¥1,192 |
| June 2018 | ¥992 | ¥1,124 |
| May 2018 | ¥876 | ¥992 |
| April 2018 | ¥926 | ¥1,048 |
| March 2018 | ¥1,051 | ¥1,190 |
| February 2018 | ¥968 | ¥1,100 |
| January 2018 | ¥1,020 | ¥1,160 |
| December 2017 | ¥1,042 | ¥1,186 |
| November 2017 | ¥876 | ¥996 |
| October 2017 | ¥871 | ¥990 |
| September 2017 | ¥793 | ¥902 |
| August 2017 | ¥741 | ¥850 |
| July 2017 | ¥778 | ¥892 |
| June 2017 | ¥776 | ¥890 |
| May 2017 | ¥653 | ¥750 |
| April 2017 | ¥575 | ¥660 |
| March 2017 | ¥591 | ¥678 |
| February 2017 | ¥601 | ¥697 |
| January 2017 | ¥582 | ¥676 |
| December 2016 | ¥574 | ¥666 |
| November 2016 | ¥557 | ¥646 |
| October 2016 | ¥595 | ¥690 |
| September 2016 | ¥559 | ¥649 |
| August 2016 | ¥563 | ¥662 |
| July 2016 | ¥566 | ¥665 |
| June 2016 | ¥543 | ¥638 |
| May 2016 | ¥549 | ¥645 |
| April 2016 | ¥578 | ¥679 |
| March 2016 | ¥571 | ¥671 |
| February 2016 | ¥547 | ¥650 |
| January 2016 | ¥606 | ¥720 |
| December 2015 | ¥611 | ¥726 |
| November 2015 | ¥616 | ¥732 |
| October 2015 | ¥577 | ¥685 |
| September 2015 | ¥603 | ¥716 |
| August 2015 | ¥605 | ¥726 |
| July 2015 | ¥623 | ¥749 |
| June 2015 | ¥618 | ¥742 |
| May 2015 | ¥618 | ¥742 |
| April 2015 | ¥620 | ¥745 |
| March 2015 | ¥630 | ¥757 |
| February 2015 | ¥635 | ¥770 |
| January 2015 | ¥618 | ¥750 |
| December 2014 | ¥635 | ¥771 |
| November 2014 | ¥614 | ¥745 |
| October 2014 | ¥602 | ¥730 |
| September 2014 | ¥612 | ¥742 |
| August 2014 | ¥612 | ¥750 |
| July 2014 | ¥631 | ¥773 |
| June 2014 | ¥612 | ¥750 |
| May 2014 | ¥571 | ¥700 |
| April 2014 | ¥576 | ¥706 |
| March 2014 | ¥572 | ¥702 |
| February 2014 | ¥585 | ¥725 |
| January 2014 | ¥612 | ¥758 |
| December 2013 | ¥630 | ¥780 |
| November 2013 | ¥634 | ¥785 |
| October 2013 | ¥639 | ¥792 |
| September 2013 | ¥688 | ¥852 |
| August 2013 | ¥768 | ¥960 |
| July 2013 | ¥590 | ¥738 |
| June 2013 | ¥582 | ¥726 |
| May 2013 | ¥612 | ¥765 |
| April 2013 | ¥598 | ¥746 |
| March 2013 | ¥572 | ¥715 |
| February 2013 | ¥493 | ¥622 |
| January 2013 | ¥480 | ¥606 |
| December 2012 | ¥465 | ¥586 |
| November 2012 | ¥420 | ¥530 |
| October 2012 | ¥416 | ¥525 |
| September 2012 | ¥412 | ¥520 |
| August 2012 | ¥426 | ¥545 |
| July 2012 | ¥430 | ¥550 |
| June 2012 | ¥425 | ¥544 |
| May 2012 | ¥426 | ¥546 |
| April 2012 | ¥453 | ¥580 |
| March 2012 | ¥453 | ¥580 |
| February 2012 | ¥432 | ¥560 |
| January 2012 | ¥417 | ¥540 |
| December 2011 | ¥410 | ¥532 |
| November 2011 | ¥386 | ¥500 |
| October 2011 | ¥400 | ¥519 |
| September 2011 | ¥403 | ¥522 |
| August 2011 | ¥392 | ¥516 |
| July 2011 | ¥426 | ¥560 |
| June 2011 | ¥418 | ¥550 |
| May 2011 | ¥413 | ¥544 |
| April 2011 | ¥411 | ¥540 |
| March 2011 | ¥418 | ¥550 |
| February 2011 | ¥409 | ¥540 |
| January 2011 | ¥469 | ¥620 |
| December 2010 | ¥476 | ¥630 |
| November 2010 | ¥458 | ¥604 |
| October 2010 | ¥458 | ¥606 |
| September 2010 | ¥459 | ¥606 |
| August 2010 | ¥466 | ¥622 |
| July 2010 | ¥486 | ¥650 |
| June 2010 | ¥449 | ¥600 |
| May 2010 | ¥451 | ¥603 |
| April 2010 | ¥505 | ¥675 |
| March 2010 | ¥461 | ¥617 |
| February 2010 | ¥439 | ¥594 |
| January 2010 | ¥462 | ¥625 |
| December 2009 | ¥464 | ¥628 |
| November 2009 | ¥449 | ¥608 |
| October 2009 | ¥456 | ¥618 |
| September 2009 | ¥444 | ¥600 |
| August 2009 | ¥449 | ¥608 |
| July 2009 | ¥446 | ¥604 |
| June 2009 | ¥371 | ¥502 |
| May 2009 | ¥340 | ¥460 |
| April 2009 | ¥339 | ¥459 |
| March 2009 | ¥351 | ¥475 |
| February 2009 | ¥332 | ¥450 |
| January 2009 | ¥325 | ¥440 |
| December 2008 | ¥361 | ¥488 |
| November 2008 | ¥352 | ¥477 |
| October 2008 | ¥310 | ¥420 |
| September 2008 | ¥406 | ¥550 |
| August 2008 | ¥454 | ¥615 |
| July 2008 | ¥492 | ¥666 |
| June 2008 | ¥526 | ¥712 |
| May 2008 | ¥512 | ¥694 |
| April 2008 | ¥470 | ¥636 |
| March 2008 | ¥486 | ¥658 |
| February 2008 | ¥477 | ¥655 |
| January 2008 | ¥565 | ¥776 |
| December 2007 | ¥514 | ¥705 |
| November 2007 | ¥514 | ¥705 |
| October 2007 | ¥514 | ¥705 |
| September 2007 | ¥514 | ¥705 |
| August 2007 | ¥843 | ¥1,165 |
| July 2007 | ¥843 | ¥1,165 |
| June 2007 | ¥843 | ¥1,165 |
| May 2007 | ¥843 | ¥1,165 |
| April 2007 | ¥843 | ¥1,165 |
| March 2007 | ¥843 | ¥1,165 |
| February 2007 | ¥868 | ¥1,200 |
| January 2007 | ¥864 | ¥1,195 |
| December 2006 | ¥890 | ¥1,230 |
| November 2006 | ¥857 | ¥1,185 |
| October 2006 | ¥832 | ¥1,150 |
| September 2006 | ¥868 | ¥1,200 |
| August 2006 | ¥904 | ¥1,250 |
| July 2006 | ¥933 | ¥1,290 |
| June 2006 | ¥933 | ¥1,290 |
| May 2006 | ¥901 | ¥1,245 |
| April 2006 | ¥886 | ¥1,225 |
| March 2006 | ¥886 | ¥1,225 |
| February 2006 | ¥886 | ¥1,225 |
| January 2006 | ¥886 | ¥1,225 |
| December 2005 | ¥651 | ¥900 |
| November 2005 | ¥651 | ¥900 |
| October 2005 | ¥651 | ¥900 |
| September 2005 | ¥651 | ¥900 |
4462.T
Price: ¥1,844
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 30.62%
Payout Ratio Range:
Dividend Per Share: 36.00 JPY
Earnings Per Share: 117.62 JPY
P/E Ratio: 17.76
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 26.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 20.27%
DGR5: 22.44%
DGR10: 10.01%