TSUMURA & CO - Price History
Monthly price history for 4540.T (TSUMURA & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,785 | ¥3,785 |
| April 2024 | ¥3,800 | ¥3,800 |
| March 2024 | ¥3,803 | ¥3,803 |
| February 2024 | ¥2,735 | ¥2,760 |
| January 2024 | ¥2,650 | ¥2,674 |
| December 2023 | ¥2,632 | ¥2,656 |
| November 2023 | ¥2,770 | ¥2,795 |
| October 2023 | ¥2,673 | ¥2,697 |
| September 2023 | ¥2,755 | ¥2,780 |
| August 2023 | ¥2,690 | ¥2,748 |
| July 2023 | ¥2,589 | ¥2,646 |
| June 2023 | ¥2,606 | ¥2,662 |
| May 2023 | ¥2,702 | ¥2,761 |
| April 2023 | ¥2,693 | ¥2,752 |
| March 2023 | ¥2,574 | ¥2,630 |
| February 2023 | ¥2,505 | ¥2,591 |
| January 2023 | ¥2,678 | ¥2,770 |
| December 2022 | ¥2,802 | ¥2,898 |
| November 2022 | ¥2,900 | ¥2,999 |
| October 2022 | ¥3,002 | ¥3,105 |
| September 2022 | ¥2,983 | ¥3,085 |
| August 2022 | ¥3,057 | ¥3,195 |
| July 2022 | ¥2,980 | ¥3,115 |
| June 2022 | ¥2,913 | ¥3,045 |
| May 2022 | ¥2,812 | ¥2,939 |
| April 2022 | ¥3,057 | ¥3,195 |
| March 2022 | ¥3,061 | ¥3,200 |
| February 2022 | ¥3,023 | ¥3,190 |
| January 2022 | ¥3,075 | ¥3,245 |
| December 2021 | ¥3,104 | ¥3,275 |
| November 2021 | ¥3,066 | ¥3,235 |
| October 2021 | ¥3,355 | ¥3,540 |
| September 2021 | ¥3,393 | ¥3,580 |
| August 2021 | ¥3,556 | ¥3,785 |
| July 2021 | ¥3,236 | ¥3,445 |
| June 2021 | ¥3,283 | ¥3,495 |
| May 2021 | ¥3,241 | ¥3,450 |
| April 2021 | ¥3,419 | ¥3,640 |
| March 2021 | ¥3,715 | ¥3,955 |
| February 2021 | ¥3,118 | ¥3,345 |
| January 2021 | ¥3,174 | ¥3,405 |
| December 2020 | ¥2,889 | ¥3,100 |
| November 2020 | ¥2,838 | ¥3,045 |
| October 2020 | ¥2,857 | ¥3,065 |
| September 2020 | ¥3,053 | ¥3,275 |
| August 2020 | ¥2,779 | ¥3,010 |
| July 2020 | ¥2,429 | ¥2,631 |
| June 2020 | ¥2,603 | ¥2,820 |
| May 2020 | ¥2,766 | ¥2,996 |
| April 2020 | ¥2,755 | ¥2,984 |
| March 2020 | ¥2,541 | ¥2,752 |
| February 2020 | ¥2,296 | ¥2,516 |
| January 2020 | ¥2,738 | ¥3,000 |
| December 2019 | ¥2,930 | ¥3,210 |
| November 2019 | ¥2,980 | ¥3,265 |
| October 2019 | ¥2,736 | ¥2,998 |
| September 2019 | ¥2,638 | ¥2,890 |
| August 2019 | ¥2,632 | ¥2,915 |
| July 2019 | ¥2,718 | ¥3,010 |
| June 2019 | ¥2,713 | ¥3,005 |
| May 2019 | ¥2,731 | ¥3,025 |
| April 2019 | ¥3,083 | ¥3,415 |
| March 2019 | ¥3,038 | ¥3,365 |
| February 2019 | ¥3,143 | ¥3,515 |
| January 2019 | ¥2,830 | ¥3,165 |
| December 2018 | ¥2,732 | ¥3,055 |
| November 2018 | ¥3,143 | ¥3,515 |
| October 2018 | ¥3,148 | ¥3,520 |
| September 2018 | ¥3,506 | ¥3,920 |
| August 2018 | ¥3,367 | ¥3,795 |
| July 2018 | ¥3,216 | ¥3,625 |
| June 2018 | ¥3,176 | ¥3,580 |
| May 2018 | ¥3,518 | ¥3,965 |
| April 2018 | ¥3,531 | ¥3,980 |
| March 2018 | ¥3,243 | ¥3,655 |
| February 2018 | ¥3,157 | ¥3,590 |
| January 2018 | ¥3,245 | ¥3,690 |
| December 2017 | ¥3,293 | ¥3,745 |
| November 2017 | ¥3,412 | ¥3,880 |
| October 2017 | ¥3,702 | ¥4,210 |
| September 2017 | ¥3,562 | ¥4,050 |
| August 2017 | ¥3,616 | ¥4,145 |
| July 2017 | ¥3,747 | ¥4,295 |
| June 2017 | ¥3,978 | ¥4,560 |
| May 2017 | ¥3,529 | ¥4,045 |
| April 2017 | ¥3,145 | ¥3,605 |
| March 2017 | ¥3,044 | ¥3,490 |
| February 2017 | ¥2,879 | ¥3,330 |
| January 2017 | ¥2,827 | ¥3,270 |
| December 2016 | ¥2,784 | ¥3,220 |
| November 2016 | ¥2,676 | ¥3,095 |
| October 2016 | ¥2,582 | ¥2,986 |
| September 2016 | ¥2,477 | ¥2,865 |
| August 2016 | ¥2,330 | ¥2,724 |
| July 2016 | ¥2,489 | ¥2,910 |
| June 2016 | ¥2,370 | ¥2,771 |
| May 2016 | ¥2,236 | ¥2,615 |
| April 2016 | ¥2,419 | ¥2,828 |
| March 2016 | ¥2,311 | ¥2,702 |
| February 2016 | ¥2,418 | ¥2,860 |
| January 2016 | ¥2,752 | ¥3,255 |
| December 2015 | ¥2,850 | ¥3,370 |
| November 2015 | ¥2,862 | ¥3,385 |
| October 2015 | ¥2,474 | ¥2,926 |
| September 2015 | ¥2,194 | ¥2,595 |
| August 2015 | ¥2,255 | ¥2,699 |
| July 2015 | ¥2,174 | ¥2,602 |
| June 2015 | ¥2,201 | ¥2,634 |
| May 2015 | ¥2,268 | ¥2,715 |
| April 2015 | ¥2,343 | ¥2,805 |
| March 2015 | ¥2,482 | ¥2,971 |
| February 2015 | ¥2,435 | ¥2,947 |
| January 2015 | ¥2,224 | ¥2,691 |
| December 2014 | ¥2,212 | ¥2,677 |
| November 2014 | ¥2,206 | ¥2,669 |
| October 2014 | ¥2,065 | ¥2,499 |
| September 2014 | ¥2,022 | ¥2,447 |
| August 2014 | ¥2,170 | ¥2,659 |
| July 2014 | ¥2,035 | ¥2,493 |
| June 2014 | ¥1,950 | ¥2,389 |
| May 2014 | ¥1,868 | ¥2,289 |
| April 2014 | ¥1,980 | ¥2,426 |
| March 2014 | ¥2,024 | ¥2,480 |
| February 2014 | ¥2,180 | ¥2,707 |
| January 2014 | ¥2,044 | ¥2,538 |
| December 2013 | ¥2,246 | ¥2,788 |
| November 2013 | ¥2,238 | ¥2,779 |
| October 2013 | ¥2,481 | ¥3,080 |
| September 2013 | ¥2,318 | ¥2,878 |
| August 2013 | ¥2,101 | ¥2,638 |
| July 2013 | ¥2,225 | ¥2,794 |
| June 2013 | ¥2,329 | ¥2,924 |
| May 2013 | ¥2,305 | ¥2,894 |
| April 2013 | ¥2,529 | ¥3,175 |
| March 2013 | ¥2,768 | ¥3,475 |
| February 2013 | ¥2,561 | ¥3,245 |
| January 2013 | ¥2,375 | ¥3,010 |
| December 2012 | ¥2,060 | ¥2,610 |
| November 2012 | ¥2,113 | ¥2,678 |
| October 2012 | ¥2,012 | ¥2,550 |
| September 2012 | ¥1,935 | ¥2,452 |
| August 2012 | ¥1,881 | ¥2,413 |
| July 2012 | ¥1,711 | ¥2,195 |
| June 2012 | ¥1,642 | ¥2,106 |
| May 2012 | ¥1,345 | ¥1,725 |
| April 2012 | ¥1,663 | ¥2,133 |
| March 2012 | ¥1,864 | ¥2,391 |
| February 2012 | ¥1,803 | ¥2,343 |
| January 2012 | ¥1,748 | ¥2,271 |
| December 2011 | ¥1,747 | ¥2,270 |
| November 2011 | ¥1,634 | ¥2,123 |
| October 2011 | ¥1,702 | ¥2,211 |
| September 2011 | ¥1,903 | ¥2,472 |
| August 2011 | ¥1,787 | ¥2,351 |
| July 2011 | ¥1,918 | ¥2,523 |
| June 2011 | ¥1,954 | ¥2,570 |
| May 2011 | ¥1,931 | ¥2,540 |
| April 2011 | ¥1,912 | ¥2,515 |
| March 2011 | ¥1,984 | ¥2,610 |
| February 2011 | ¥1,990 | ¥2,649 |
| January 2011 | ¥1,939 | ¥2,582 |
| December 2010 | ¥1,975 | ¥2,629 |
| November 2010 | ¥1,930 | ¥2,570 |
| October 2010 | ¥1,860 | ¥2,476 |
| September 2010 | ¥1,950 | ¥2,596 |
| August 2010 | ¥1,949 | ¥2,618 |
| July 2010 | ¥1,935 | ¥2,599 |
| June 2010 | ¥2,023 | ¥2,718 |
| May 2010 | ¥1,855 | ¥2,492 |
| April 2010 | ¥2,047 | ¥2,750 |
| March 2010 | ¥2,021 | ¥2,715 |
| February 2010 | ¥2,014 | ¥2,729 |
| January 2010 | ¥2,111 | ¥2,860 |
| December 2009 | ¥2,214 | ¥3,000 |
| November 2009 | ¥2,122 | ¥2,875 |
| October 2009 | ¥2,303 | ¥3,120 |
| September 2009 | ¥2,391 | ¥3,240 |
| August 2009 | ¥2,418 | ¥3,300 |
| July 2009 | ¥2,243 | ¥3,060 |
| June 2009 | ¥2,206 | ¥3,010 |
| May 2009 | ¥2,081 | ¥2,840 |
| April 2009 | ¥1,979 | ¥2,700 |
| March 2009 | ¥1,869 | ¥2,550 |
| February 2009 | ¥1,984 | ¥2,725 |
| January 2009 | ¥2,169 | ¥2,980 |
| December 2008 | ¥2,424 | ¥3,330 |
| November 2008 | ¥2,228 | ¥3,060 |
| October 2008 | ¥1,816 | ¥2,495 |
| September 2008 | ¥1,951 | ¥2,680 |
| August 2008 | ¥2,206 | ¥3,050 |
| July 2008 | ¥2,076 | ¥2,870 |
| June 2008 | ¥1,979 | ¥2,735 |
| May 2008 | ¥1,881 | ¥2,600 |
| April 2008 | ¥1,819 | ¥2,515 |
| March 2008 | ¥1,798 | ¥2,485 |
| February 2008 | ¥1,561 | ¥2,170 |
| January 2008 | ¥1,637 | ¥2,275 |
| December 2007 | ¥1,586 | ¥2,205 |
| November 2007 | ¥1,683 | ¥2,340 |
| October 2007 | ¥1,478 | ¥2,055 |
| September 2007 | ¥1,471 | ¥2,045 |
| August 2007 | ¥1,351 | ¥1,887 |
| July 2007 | ¥1,468 | ¥2,050 |
| June 2007 | ¥1,629 | ¥2,275 |
| May 2007 | ¥1,582 | ¥2,210 |
| April 2007 | ¥1,922 | ¥2,685 |
| March 2007 | ¥1,987 | ¥2,775 |
| February 2007 | ¥1,969 | ¥2,760 |
| January 2007 | ¥1,937 | ¥2,715 |
| December 2006 | ¥1,983 | ¥2,780 |
| November 2006 | ¥1,790 | ¥2,510 |
| October 2006 | ¥1,865 | ¥2,615 |
| September 2006 | ¥1,947 | ¥2,730 |
| August 2006 | ¥2,095 | ¥2,945 |
| July 2006 | ¥2,120 | ¥2,980 |
| June 2006 | ¥2,319 | ¥3,260 |
| May 2006 | ¥2,376 | ¥3,340 |
| April 2006 | ¥2,156 | ¥3,030 |
| March 2006 | ¥2,206 | ¥3,100 |
| February 2006 | ¥2,143 | ¥3,020 |
| January 2006 | ¥2,406 | ¥3,390 |
| December 2005 | ¥2,313 | ¥3,260 |
| November 2005 | ¥1,927 | ¥2,715 |
| October 2005 | ¥1,792 | ¥2,525 |
| September 2005 | ¥1,888 | ¥2,660 |
| August 2005 | ¥1,536 | ¥2,170 |
| July 2005 | ¥1,533 | ¥2,165 |
| June 2005 | ¥1,388 | ¥1,961 |
| May 2005 | ¥1,344 | ¥1,898 |
| April 2005 | ¥1,255 | ¥1,773 |
| March 2005 | ¥1,170 | ¥1,653 |
| February 2005 | ¥1,231 | ¥1,751 |
| January 2005 | ¥1,102 | ¥1,568 |
| December 2004 | ¥1,139 | ¥1,620 |
| November 2004 | ¥1,103 | ¥1,570 |
| October 2004 | ¥1,153 | ¥1,640 |
| September 2004 | ¥1,230 | ¥1,750 |
| August 2004 | ¥1,183 | ¥1,683 |
| July 2004 | ¥1,130 | ¥1,608 |
| June 2004 | ¥1,084 | ¥1,542 |
| May 2004 | ¥1,001 | ¥1,425 |
| April 2004 | ¥921 | ¥1,310 |
| March 2004 | ¥933 | ¥1,327 |
| February 2004 | ¥838 | ¥1,195 |
| January 2004 | ¥792 | ¥1,130 |
| December 2003 | ¥747 | ¥1,065 |
| November 2003 | ¥740 | ¥1,055 |
| October 2003 | ¥805 | ¥1,148 |
| September 2003 | ¥675 | ¥962 |
| August 2003 | ¥683 | ¥974 |
| July 2003 | ¥668 | ¥953 |
| June 2003 | ¥770 | ¥1,098 |
| May 2003 | ¥771 | ¥1,100 |
| April 2003 | ¥817 | ¥1,165 |
| March 2003 | ¥649 | ¥925 |
| February 2003 | ¥631 | ¥900 |
| January 2003 | ¥597 | ¥852 |
| December 2002 | ¥757 | ¥1,080 |
| November 2002 | ¥757 | ¥1,080 |
| October 2002 | ¥726 | ¥1,035 |
| September 2002 | ¥764 | ¥1,089 |
| August 2002 | ¥610 | ¥870 |
| July 2002 | ¥618 | ¥881 |
| June 2002 | ¥437 | ¥623 |
| May 2002 | ¥444 | ¥633 |
| April 2002 | ¥330 | ¥471 |
| March 2002 | ¥287 | ¥410 |
| February 2002 | ¥306 | ¥436 |
| January 2002 | ¥286 | ¥408 |
| December 2001 | ¥319 | ¥455 |
| November 2001 | ¥364 | ¥519 |
| October 2001 | ¥403 | ¥575 |
| September 2001 | ¥365 | ¥520 |
| August 2001 | ¥440 | ¥628 |
| July 2001 | ¥384 | ¥548 |
| June 2001 | ¥347 | ¥495 |
| May 2001 | ¥339 | ¥484 |
| April 2001 | ¥316 | ¥451 |
| March 2001 | ¥289 | ¥412 |
| February 2001 | ¥278 | ¥396 |
| January 2001 | ¥206 | ¥294 |
4540.T
Price: ¥3,947
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 31.62%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 220.04 JPY
P/E Ratio: 15.14
Exchange: JPX
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 333.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR10: 0.32%