RIKEN VITAMIN CO - Price History
Monthly price history for 4526.T (RIKEN VITAMIN CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,715 | ¥2,715 |
| April 2024 | ¥2,721 | ¥2,721 |
| March 2024 | ¥2,571 | ¥2,571 |
| February 2024 | ¥2,490 | ¥2,533 |
| January 2024 | ¥2,280 | ¥2,320 |
| December 2023 | ¥2,197 | ¥2,235 |
| November 2023 | ¥2,214 | ¥2,253 |
| October 2023 | ¥2,211 | ¥2,250 |
| September 2023 | ¥2,179 | ¥2,217 |
| August 2023 | ¥2,242 | ¥2,311 |
| July 2023 | ¥2,014 | ¥2,076 |
| June 2023 | ¥2,073 | ¥2,137 |
| May 2023 | ¥1,916 | ¥1,975 |
| April 2023 | ¥1,976 | ¥2,037 |
| March 2023 | ¥1,865 | ¥1,923 |
| February 2023 | ¥1,978 | ¥2,077 |
| January 2023 | ¥1,833 | ¥1,925 |
| December 2022 | ¥1,826 | ¥1,917 |
| November 2022 | ¥1,691 | ¥1,776 |
| October 2022 | ¥1,795 | ¥1,885 |
| September 2022 | ¥1,673 | ¥1,757 |
| August 2022 | ¥1,613 | ¥1,717 |
| July 2022 | ¥1,622 | ¥1,727 |
| June 2022 | ¥1,597 | ¥1,700 |
| May 2022 | ¥1,515 | ¥1,613 |
| April 2022 | ¥1,602 | ¥1,705 |
| March 2022 | ¥1,575 | ¥1,677 |
| February 2022 | ¥1,612 | ¥1,741 |
| January 2022 | ¥1,567 | ¥1,692 |
| December 2021 | ¥1,578 | ¥1,704 |
| November 2021 | ¥1,484 | ¥1,603 |
| October 2021 | ¥1,729 | ¥1,867 |
| September 2021 | ¥1,741 | ¥1,880 |
| August 2021 | ¥1,669 | ¥1,823 |
| July 2021 | ¥1,457 | ¥1,591 |
| June 2021 | ¥1,425 | ¥1,556 |
| May 2021 | ¥1,319 | ¥1,440 |
| April 2021 | ¥1,246 | ¥1,361 |
| March 2021 | ¥1,250 | ¥1,365 |
| February 2021 | ¥1,186 | ¥1,314 |
| January 2021 | ¥1,236 | ¥1,370 |
| December 2020 | ¥1,228 | ¥1,361 |
| November 2020 | ¥1,202 | ¥1,332 |
| October 2020 | ¥1,392 | ¥1,543 |
| September 2020 | ¥1,938 | ¥2,147 |
| August 2020 | ¥1,969 | ¥2,202 |
| July 2020 | ¥1,973 | ¥2,207 |
| June 2020 | ¥2,037 | ¥2,278 |
| May 2020 | ¥2,021 | ¥2,260 |
| April 2020 | ¥1,857 | ¥2,077 |
| March 2020 | ¥1,959 | ¥2,191 |
| February 2020 | ¥1,659 | ¥1,892 |
| January 2020 | ¥1,723 | ¥1,965 |
| December 2019 | ¥1,830 | ¥2,088 |
| November 2019 | ¥1,782 | ¥2,032 |
| October 2019 | ¥1,696 | ¥1,935 |
| September 2019 | ¥1,519 | ¥1,732 |
| August 2019 | ¥1,456 | ¥1,680 |
| July 2019 | ¥1,487 | ¥1,715 |
| June 2019 | ¥1,463 | ¥1,688 |
| May 2019 | ¥1,504 | ¥1,735 |
| April 2019 | ¥1,582 | ¥1,825 |
| March 2019 | ¥1,521 | ¥1,755 |
| February 2019 | ¥1,573 | ¥1,818 |
| January 2019 | ¥1,463 | ¥1,690 |
| December 2018 | ¥1,534 | ¥1,772 |
| November 2018 | ¥1,675 | ¥1,935 |
| October 2018 | ¥1,506 | ¥1,740 |
| September 2018 | ¥1,705 | ¥1,970 |
| August 2018 | ¥1,676 | ¥1,955 |
| July 2018 | ¥1,822 | ¥2,125 |
| June 2018 | ¥1,886 | ¥2,200 |
| May 2018 | ¥1,852 | ¥2,160 |
| April 2018 | ¥1,766 | ¥2,060 |
| March 2018 | ¥1,766 | ¥2,060 |
| February 2018 | ¥1,741 | ¥2,050 |
| January 2018 | ¥1,798 | ¥2,118 |
| December 2017 | ¥1,907 | ¥2,245 |
| November 2017 | ¥1,902 | ¥2,240 |
| October 2017 | ¥1,852 | ¥2,180 |
| September 2017 | ¥1,803 | ¥2,122 |
| August 2017 | ¥1,787 | ¥2,120 |
| July 2017 | ¥1,816 | ¥2,155 |
| June 2017 | ¥1,854 | ¥2,200 |
| May 2017 | ¥1,860 | ¥2,208 |
| April 2017 | ¥1,774 | ¥2,105 |
| March 2017 | ¥1,694 | ¥2,010 |
| February 2017 | ¥1,818 | ¥2,175 |
| January 2017 | ¥1,860 | ¥2,225 |
| December 2016 | ¥1,977 | ¥2,365 |
| November 2016 | ¥1,854 | ¥2,218 |
| October 2016 | ¥1,904 | ¥2,278 |
| September 2016 | ¥1,998 | ¥2,390 |
| August 2016 | ¥1,754 | ¥2,112 |
| July 2016 | ¥1,996 | ¥2,405 |
| June 2016 | ¥1,982 | ¥2,388 |
| May 2016 | ¥1,917 | ¥2,310 |
| April 2016 | ¥1,743 | ¥2,100 |
| March 2016 | ¥1,666 | ¥2,008 |
| February 2016 | ¥1,636 | ¥1,988 |
| January 2016 | ¥1,595 | ¥1,938 |
| December 2015 | ¥1,634 | ¥1,985 |
| November 2015 | ¥1,588 | ¥1,930 |
| October 2015 | ¥1,619 | ¥1,968 |
| September 2015 | ¥1,560 | ¥1,895 |
| August 2015 | ¥1,668 | ¥2,042 |
| July 2015 | ¥1,629 | ¥1,995 |
| June 2015 | ¥1,600 | ¥1,960 |
| May 2015 | ¥1,604 | ¥1,965 |
| April 2015 | ¥1,741 | ¥2,132 |
| March 2015 | ¥1,682 | ¥2,060 |
| February 2015 | ¥1,653 | ¥2,028 |
| January 2015 | ¥1,819 | ¥2,230 |
| December 2014 | ¥1,755 | ¥2,152 |
| November 2014 | ¥1,305 | ¥1,600 |
| October 2014 | ¥1,056 | ¥1,295 |
| September 2014 | ¥1,094 | ¥1,342 |
| August 2014 | ¥1,081 | ¥1,338 |
| July 2014 | ¥1,060 | ¥1,312 |
| June 2014 | ¥1,049 | ¥1,300 |
| May 2014 | ¥1,009 | ¥1,250 |
| April 2014 | ¥980 | ¥1,214 |
| March 2014 | ¥953 | ¥1,181 |
| February 2014 | ¥984 | ¥1,221 |
| January 2014 | ¥983 | ¥1,220 |
| December 2013 | ¥906 | ¥1,124 |
| November 2013 | ¥898 | ¥1,115 |
| October 2013 | ¥979 | ¥1,215 |
| September 2013 | ¥1,007 | ¥1,250 |
| August 2013 | ¥974 | ¥1,219 |
| July 2013 | ¥971 | ¥1,214 |
| June 2013 | ¥927 | ¥1,160 |
| May 2013 | ¥929 | ¥1,162 |
| April 2013 | ¥939 | ¥1,175 |
| March 2013 | ¥913 | ¥1,142 |
| February 2013 | ¥864 | ¥1,089 |
| January 2013 | ¥860 | ¥1,084 |
| December 2012 | ¥787 | ¥992 |
| November 2012 | ¥785 | ¥990 |
| October 2012 | ¥831 | ¥1,048 |
| September 2012 | ¥865 | ¥1,090 |
| August 2012 | ¥863 | ¥1,096 |
| July 2012 | ¥866 | ¥1,100 |
| June 2012 | ¥897 | ¥1,140 |
| May 2012 | ¥921 | ¥1,170 |
| April 2012 | ¥924 | ¥1,174 |
| March 2012 | ¥890 | ¥1,131 |
| February 2012 | ¥943 | ¥1,208 |
| January 2012 | ¥960 | ¥1,230 |
| December 2011 | ¥910 | ¥1,165 |
| November 2011 | ¥837 | ¥1,072 |
| October 2011 | ¥870 | ¥1,114 |
| September 2011 | ¥898 | ¥1,150 |
| August 2011 | ¥836 | ¥1,080 |
| July 2011 | ¥833 | ¥1,075 |
| June 2011 | ¥864 | ¥1,115 |
| May 2011 | ¥780 | ¥1,008 |
| April 2011 | ¥802 | ¥1,035 |
| March 2011 | ¥807 | ¥1,042 |
| February 2011 | ¥878 | ¥1,143 |
| January 2011 | ¥884 | ¥1,150 |
| December 2010 | ¥880 | ¥1,146 |
| November 2010 | ¥915 | ¥1,191 |
| October 2010 | ¥960 | ¥1,250 |
| September 2010 | ¥949 | ¥1,235 |
| August 2010 | ¥965 | ¥1,265 |
| July 2010 | ¥921 | ¥1,208 |
| June 2010 | ¥972 | ¥1,274 |
| May 2010 | ¥882 | ¥1,156 |
| April 2010 | ¥965 | ¥1,265 |
| March 2010 | ¥954 | ¥1,250 |
| February 2010 | ¥965 | ¥1,275 |
| January 2010 | ¥909 | ¥1,200 |
| December 2009 | ¥840 | ¥1,110 |
| November 2009 | ¥806 | ¥1,065 |
| October 2009 | ¥905 | ¥1,195 |
| September 2009 | ¥912 | ¥1,205 |
| August 2009 | ¥955 | ¥1,270 |
| July 2009 | ¥1,010 | ¥1,342 |
| June 2009 | ¥1,045 | ¥1,390 |
| May 2009 | ¥1,029 | ¥1,368 |
| April 2009 | ¥942 | ¥1,252 |
| March 2009 | ¥904 | ¥1,202 |
| February 2009 | ¥932 | ¥1,240 |
| January 2009 | ¥973 | ¥1,295 |
| December 2008 | ¥985 | ¥1,310 |
| November 2008 | ¥1,030 | ¥1,370 |
| October 2008 | ¥1,018 | ¥1,355 |
| September 2008 | ¥1,154 | ¥1,535 |
| August 2008 | ¥1,185 | ¥1,585 |
| July 2008 | ¥1,159 | ¥1,550 |
| June 2008 | ¥1,144 | ¥1,530 |
| May 2008 | ¥1,193 | ¥1,595 |
| April 2008 | ¥1,193 | ¥1,595 |
| March 2008 | ¥1,196 | ¥1,600 |
| February 2008 | ¥1,265 | ¥1,700 |
| January 2008 | ¥1,073 | ¥1,442 |
| December 2007 | ¥1,153 | ¥1,550 |
| November 2007 | ¥1,153 | ¥1,550 |
| October 2007 | ¥1,135 | ¥1,525 |
| September 2007 | ¥1,116 | ¥1,500 |
| August 2007 | ¥1,114 | ¥1,505 |
| July 2007 | ¥1,173 | ¥1,585 |
| June 2007 | ¥1,188 | ¥1,605 |
| May 2007 | ¥1,232 | ¥1,665 |
| April 2007 | ¥1,254 | ¥1,695 |
| March 2007 | ¥1,310 | ¥1,770 |
| February 2007 | ¥1,326 | ¥1,800 |
| January 2007 | ¥1,263 | ¥1,715 |
| December 2006 | ¥1,326 | ¥1,800 |
| November 2006 | ¥1,234 | ¥1,675 |
| October 2006 | ¥1,197 | ¥1,625 |
| September 2006 | ¥1,109 | ¥1,505 |
| August 2006 | ¥1,086 | ¥1,482 |
| July 2006 | ¥1,080 | ¥1,475 |
| June 2006 | ¥1,066 | ¥1,455 |
| May 2006 | ¥1,048 | ¥1,430 |
| April 2006 | ¥1,053 | ¥1,438 |
| March 2006 | ¥1,088 | ¥1,485 |
| February 2006 | ¥1,100 | ¥1,510 |
| January 2006 | ¥1,100 | ¥1,510 |
| December 2005 | ¥1,033 | ¥1,418 |
| November 2005 | ¥1,015 | ¥1,392 |
| October 2005 | ¥1,067 | ¥1,465 |
| September 2005 | ¥1,033 | ¥1,418 |
| August 2005 | ¥1,047 | ¥1,445 |
| July 2005 | ¥1,052 | ¥1,452 |
| June 2005 | ¥1,051 | ¥1,450 |
| May 2005 | ¥1,083 | ¥1,495 |
| April 2005 | ¥1,014 | ¥1,400 |
| March 2005 | ¥1,076 | ¥1,485 |
| February 2005 | ¥1,084 | ¥1,505 |
| January 2005 | ¥951 | ¥1,320 |
| December 2004 | ¥893 | ¥1,240 |
| November 2004 | ¥791 | ¥1,098 |
| October 2004 | ¥742 | ¥1,030 |
| September 2004 | ¥774 | ¥1,075 |
| August 2004 | ¥798 | ¥1,115 |
| July 2004 | ¥728 | ¥1,018 |
| June 2004 | ¥744 | ¥1,040 |
| May 2004 | ¥712 | ¥995 |
| April 2004 | ¥730 | ¥1,020 |
| March 2004 | ¥721 | ¥1,008 |
| February 2004 | ¥691 | ¥970 |
| January 2004 | ¥563 | ¥790 |
| December 2003 | ¥534 | ¥750 |
| November 2003 | ¥498 | ¥700 |
| October 2003 | ¥495 | ¥695 |
| September 2003 | ¥502 | ¥705 |
| August 2003 | ¥493 | ¥698 |
| July 2003 | ¥491 | ¥695 |
| June 2003 | ¥481 | ¥680 |
| May 2003 | ¥442 | ¥625 |
| April 2003 | ¥449 | ¥635 |
| March 2003 | ¥431 | ¥610 |
| February 2003 | ¥435 | ¥620 |
| January 2003 | ¥394 | ¥562 |
| December 2002 | ¥397 | ¥566 |
| November 2002 | ¥377 | ¥538 |
| October 2002 | ¥386 | ¥550 |
| September 2002 | ¥414 | ¥591 |
| August 2002 | ¥460 | ¥662 |
| July 2002 | ¥498 | ¥716 |
| June 2002 | ¥487 | ¥700 |
| May 2002 | ¥490 | ¥705 |
| April 2002 | ¥476 | ¥685 |
| March 2002 | ¥494 | ¥710 |
| February 2002 | ¥463 | ¥670 |
| January 2002 | ¥518 | ¥750 |
| December 2001 | ¥566 | ¥820 |
| November 2001 | ¥563 | ¥815 |
| October 2001 | ¥577 | ¥835 |
| September 2001 | ¥621 | ¥899 |
| August 2001 | ¥599 | ¥872 |
| July 2001 | ¥603 | ¥878 |
| June 2001 | ¥567 | ¥825 |
| May 2001 | ¥577 | ¥840 |
| April 2001 | ¥549 | ¥800 |
| March 2001 | ¥546 | ¥795 |
| February 2001 | ¥531 | ¥780 |
| January 2001 | ¥460 | ¥675 |
4526.T
Price: ¥2,593
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.43%
Payout Ratio: 38.42%
Payout Ratio Range:
Dividend Per Share: 89.00 JPY
Earnings Per Share: 231.54 JPY
P/E Ratio: 10.21
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 88.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 1.22%
DGR5: 30.00%
DGR10: 27.08%
DGR20: 19.32%