KISSEI PHARMACEUTICAL CO - Price History
Monthly price history for 4547.T (KISSEI PHARMACEUTICAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,160 | ¥3,160 |
| April 2024 | ¥3,625 | ¥3,625 |
| March 2024 | ¥3,510 | ¥3,510 |
| February 2024 | ¥3,356 | ¥3,395 |
| January 2024 | ¥3,129 | ¥3,165 |
| December 2023 | ¥3,054 | ¥3,090 |
| November 2023 | ¥3,020 | ¥3,055 |
| October 2023 | ¥3,138 | ¥3,175 |
| September 2023 | ¥3,351 | ¥3,390 |
| August 2023 | ¥3,331 | ¥3,410 |
| July 2023 | ¥2,940 | ¥3,010 |
| June 2023 | ¥2,811 | ¥2,878 |
| May 2023 | ¥2,763 | ¥2,829 |
| April 2023 | ¥2,684 | ¥2,748 |
| March 2023 | ¥2,580 | ¥2,641 |
| February 2023 | ¥2,357 | ¥2,450 |
| January 2023 | ¥2,458 | ¥2,555 |
| December 2022 | ¥2,482 | ¥2,580 |
| November 2022 | ¥2,438 | ¥2,534 |
| October 2022 | ¥2,529 | ¥2,629 |
| September 2022 | ¥2,475 | ¥2,573 |
| August 2022 | ¥2,353 | ¥2,486 |
| July 2022 | ¥2,663 | ¥2,813 |
| June 2022 | ¥2,512 | ¥2,654 |
| May 2022 | ¥2,388 | ¥2,522 |
| April 2022 | ¥2,434 | ¥2,571 |
| March 2022 | ¥2,419 | ¥2,555 |
| February 2022 | ¥2,273 | ¥2,427 |
| January 2022 | ¥2,165 | ¥2,311 |
| December 2021 | ¥2,111 | ¥2,254 |
| November 2021 | ¥2,139 | ¥2,284 |
| October 2021 | ¥2,133 | ¥2,277 |
| September 2021 | ¥2,253 | ¥2,406 |
| August 2021 | ¥2,242 | ¥2,422 |
| July 2021 | ¥2,079 | ¥2,245 |
| June 2021 | ¥1,993 | ¥2,153 |
| May 2021 | ¥1,960 | ¥2,117 |
| April 2021 | ¥2,054 | ¥2,218 |
| March 2021 | ¥2,268 | ¥2,450 |
| February 2021 | ¥1,944 | ¥2,122 |
| January 2021 | ¥2,112 | ¥2,305 |
| December 2020 | ¥2,050 | ¥2,237 |
| November 2020 | ¥1,915 | ¥2,090 |
| October 2020 | ¥1,880 | ¥2,052 |
| September 2020 | ¥2,173 | ¥2,371 |
| August 2020 | ¥2,095 | ¥2,312 |
| July 2020 | ¥1,999 | ¥2,206 |
| June 2020 | ¥2,459 | ¥2,713 |
| May 2020 | ¥2,474 | ¥2,730 |
| April 2020 | ¥2,320 | ¥2,560 |
| March 2020 | ¥2,521 | ¥2,781 |
| February 2020 | ¥2,348 | ¥2,615 |
| January 2020 | ¥2,806 | ¥3,125 |
| December 2019 | ¥2,802 | ¥3,120 |
| November 2019 | ¥2,703 | ¥3,010 |
| October 2019 | ¥2,521 | ¥2,807 |
| September 2019 | ¥2,336 | ¥2,601 |
| August 2019 | ¥2,162 | ¥2,431 |
| July 2019 | ¥2,404 | ¥2,704 |
| June 2019 | ¥2,392 | ¥2,690 |
| May 2019 | ¥2,263 | ¥2,545 |
| April 2019 | ¥2,445 | ¥2,750 |
| March 2019 | ¥2,577 | ¥2,898 |
| February 2019 | ¥2,698 | ¥3,060 |
| January 2019 | ¥2,600 | ¥2,949 |
| December 2018 | ¥2,469 | ¥2,801 |
| November 2018 | ¥3,094 | ¥3,510 |
| October 2018 | ¥2,869 | ¥3,255 |
| September 2018 | ¥3,174 | ¥3,600 |
| August 2018 | ¥2,875 | ¥3,285 |
| July 2018 | ¥2,744 | ¥3,135 |
| June 2018 | ¥2,630 | ¥3,005 |
| May 2018 | ¥2,580 | ¥2,948 |
| April 2018 | ¥2,709 | ¥3,095 |
| March 2018 | ¥2,517 | ¥2,875 |
| February 2018 | ¥2,534 | ¥2,920 |
| January 2018 | ¥2,677 | ¥3,085 |
| December 2017 | ¥2,772 | ¥3,195 |
| November 2017 | ¥2,781 | ¥3,205 |
| October 2017 | ¥2,703 | ¥3,115 |
| September 2017 | ¥2,634 | ¥3,035 |
| August 2017 | ¥2,399 | ¥2,787 |
| July 2017 | ¥2,457 | ¥2,855 |
| June 2017 | ¥2,625 | ¥3,050 |
| May 2017 | ¥2,446 | ¥2,842 |
| April 2017 | ¥2,503 | ¥2,908 |
| March 2017 | ¥2,511 | ¥2,918 |
| February 2017 | ¥2,435 | ¥2,850 |
| January 2017 | ¥2,355 | ¥2,757 |
| December 2016 | ¥2,488 | ¥2,913 |
| November 2016 | ¥2,294 | ¥2,685 |
| October 2016 | ¥2,347 | ¥2,748 |
| September 2016 | ¥2,295 | ¥2,687 |
| August 2016 | ¥2,109 | ¥2,490 |
| July 2016 | ¥1,997 | ¥2,357 |
| June 2016 | ¥1,733 | ¥2,046 |
| May 2016 | ¥2,033 | ¥2,400 |
| April 2016 | ¥2,163 | ¥2,553 |
| March 2016 | ¥2,197 | ¥2,594 |
| February 2016 | ¥2,211 | ¥2,632 |
| January 2016 | ¥2,291 | ¥2,727 |
| December 2015 | ¥2,562 | ¥3,050 |
| November 2015 | ¥2,609 | ¥3,105 |
| October 2015 | ¥2,625 | ¥3,125 |
| September 2015 | ¥2,285 | ¥2,720 |
| August 2015 | ¥2,576 | ¥3,090 |
| July 2015 | ¥2,530 | ¥3,035 |
| June 2015 | ¥2,592 | ¥3,110 |
| May 2015 | ¥2,738 | ¥3,285 |
| April 2015 | ¥2,976 | ¥3,570 |
| March 2015 | ¥3,126 | ¥3,750 |
| February 2015 | ¥2,818 | ¥3,400 |
| January 2015 | ¥2,942 | ¥3,550 |
| December 2014 | ¥2,627 | ¥3,170 |
| November 2014 | ¥2,557 | ¥3,085 |
| October 2014 | ¥2,383 | ¥2,875 |
| September 2014 | ¥2,279 | ¥2,750 |
| August 2014 | ¥2,139 | ¥2,601 |
| July 2014 | ¥2,030 | ¥2,469 |
| June 2014 | ¥1,994 | ¥2,425 |
| May 2014 | ¥1,922 | ¥2,337 |
| April 2014 | ¥1,968 | ¥2,393 |
| March 2014 | ¥2,106 | ¥2,561 |
| February 2014 | ¥2,235 | ¥2,739 |
| January 2014 | ¥1,994 | ¥2,443 |
| December 2013 | ¥2,112 | ¥2,588 |
| November 2013 | ¥1,904 | ¥2,333 |
| October 2013 | ¥1,852 | ¥2,269 |
| September 2013 | ¥1,835 | ¥2,248 |
| August 2013 | ¥1,617 | ¥1,999 |
| July 2013 | ¥1,540 | ¥1,904 |
| June 2013 | ¥1,621 | ¥2,004 |
| May 2013 | ¥1,650 | ¥2,040 |
| April 2013 | ¥1,710 | ¥2,114 |
| March 2013 | ¥1,601 | ¥1,980 |
| February 2013 | ¥1,469 | ¥1,834 |
| January 2013 | ¥1,379 | ¥1,721 |
| December 2012 | ¥1,271 | ¥1,587 |
| November 2012 | ¥1,238 | ¥1,546 |
| October 2012 | ¥1,089 | ¥1,360 |
| September 2012 | ¥1,116 | ¥1,393 |
| August 2012 | ¥1,077 | ¥1,363 |
| July 2012 | ¥1,086 | ¥1,375 |
| June 2012 | ¥1,122 | ¥1,420 |
| May 2012 | ¥1,019 | ¥1,290 |
| April 2012 | ¥1,150 | ¥1,456 |
| March 2012 | ¥1,281 | ¥1,621 |
| February 2012 | ¥1,237 | ¥1,583 |
| January 2012 | ¥1,231 | ¥1,575 |
| December 2011 | ¥1,238 | ¥1,585 |
| November 2011 | ¥1,163 | ¥1,488 |
| October 2011 | ¥1,154 | ¥1,477 |
| September 2011 | ¥1,324 | ¥1,695 |
| August 2011 | ¥1,187 | ¥1,536 |
| July 2011 | ¥1,151 | ¥1,490 |
| June 2011 | ¥1,209 | ¥1,565 |
| May 2011 | ¥1,224 | ¥1,584 |
| April 2011 | ¥1,180 | ¥1,527 |
| March 2011 | ¥1,205 | ¥1,560 |
| February 2011 | ¥1,246 | ¥1,631 |
| January 2011 | ¥1,255 | ¥1,643 |
| December 2010 | ¥1,219 | ¥1,596 |
| November 2010 | ¥1,161 | ¥1,520 |
| October 2010 | ¥1,221 | ¥1,598 |
| September 2010 | ¥1,239 | ¥1,622 |
| August 2010 | ¥1,251 | ¥1,654 |
| July 2010 | ¥1,251 | ¥1,654 |
| June 2010 | ¥1,413 | ¥1,868 |
| May 2010 | ¥1,341 | ¥1,773 |
| April 2010 | ¥1,549 | ¥2,049 |
| March 2010 | ¥1,469 | ¥1,943 |
| February 2010 | ¥1,400 | ¥1,866 |
| January 2010 | ¥1,369 | ¥1,825 |
| December 2009 | ¥1,379 | ¥1,839 |
| November 2009 | ¥1,442 | ¥1,922 |
| October 2009 | ¥1,511 | ¥2,015 |
| September 2009 | ¥1,725 | ¥2,300 |
| August 2009 | ¥1,650 | ¥2,215 |
| July 2009 | ¥1,650 | ¥2,215 |
| June 2009 | ¥1,747 | ¥2,345 |
| May 2009 | ¥1,620 | ¥2,175 |
| April 2009 | ¥1,416 | ¥1,901 |
| March 2009 | ¥1,433 | ¥1,923 |
| February 2009 | ¥1,586 | ¥2,130 |
| January 2009 | ¥1,735 | ¥2,330 |
| December 2008 | ¥2,078 | ¥2,790 |
| November 2008 | ¥1,862 | ¥2,500 |
| October 2008 | ¥1,661 | ¥2,230 |
| September 2008 | ¥1,713 | ¥2,300 |
| August 2008 | ¥1,764 | ¥2,370 |
| July 2008 | ¥1,712 | ¥2,300 |
| June 2008 | ¥1,768 | ¥2,375 |
| May 2008 | ¥1,760 | ¥2,365 |
| April 2008 | ¥1,634 | ¥2,195 |
| March 2008 | ¥1,563 | ¥2,100 |
| February 2008 | ¥1,564 | ¥2,115 |
| January 2008 | ¥1,686 | ¥2,280 |
| December 2007 | ¥1,693 | ¥2,290 |
| November 2007 | ¥1,671 | ¥2,260 |
| October 2007 | ¥1,556 | ¥2,105 |
| September 2007 | ¥1,538 | ¥2,080 |
| August 2007 | ¥1,579 | ¥2,150 |
| July 2007 | ¥1,557 | ¥2,120 |
| June 2007 | ¥1,594 | ¥2,170 |
| May 2007 | ¥1,619 | ¥2,205 |
| April 2007 | ¥1,678 | ¥2,285 |
| March 2007 | ¥1,494 | ¥2,035 |
| February 2007 | ¥1,557 | ¥2,135 |
| January 2007 | ¥1,521 | ¥2,085 |
| December 2006 | ¥1,474 | ¥2,020 |
| November 2006 | ¥1,406 | ¥1,927 |
| October 2006 | ¥1,492 | ¥2,045 |
| September 2006 | ¥1,484 | ¥2,035 |
| August 2006 | ¥1,494 | ¥2,050 |
| July 2006 | ¥1,483 | ¥2,035 |
| June 2006 | ¥1,541 | ¥2,115 |
| May 2006 | ¥1,498 | ¥2,055 |
| April 2006 | ¥1,611 | ¥2,210 |
| March 2006 | ¥1,585 | ¥2,175 |
| February 2006 | ¥1,439 | ¥1,985 |
| January 2006 | ¥1,569 | ¥2,165 |
| December 2005 | ¥1,536 | ¥2,120 |
| November 2005 | ¥1,656 | ¥2,285 |
| October 2005 | ¥1,649 | ¥2,275 |
| September 2005 | ¥1,634 | ¥2,255 |
| August 2005 | ¥1,551 | ¥2,150 |
| July 2005 | ¥1,533 | ¥2,125 |
| June 2005 | ¥1,540 | ¥2,135 |
| May 2005 | ¥1,497 | ¥2,075 |
| April 2005 | ¥1,587 | ¥2,200 |
| March 2005 | ¥1,608 | ¥2,230 |
| February 2005 | ¥1,490 | ¥2,075 |
| January 2005 | ¥1,508 | ¥2,100 |
| December 2004 | ¥1,544 | ¥2,150 |
| November 2004 | ¥1,547 | ¥2,155 |
| October 2004 | ¥1,411 | ¥1,965 |
| September 2004 | ¥1,436 | ¥2,000 |
| August 2004 | ¥1,493 | ¥2,090 |
| July 2004 | ¥1,654 | ¥2,315 |
| June 2004 | ¥1,754 | ¥2,455 |
| May 2004 | ¥1,707 | ¥2,390 |
| April 2004 | ¥1,775 | ¥2,485 |
| March 2004 | ¥1,615 | ¥2,260 |
| February 2004 | ¥1,497 | ¥2,105 |
| January 2004 | ¥1,396 | ¥1,963 |
| December 2003 | ¥1,408 | ¥1,979 |
| November 2003 | ¥1,426 | ¥2,005 |
| October 2003 | ¥1,242 | ¥1,746 |
| September 2003 | ¥1,174 | ¥1,650 |
| August 2003 | ¥1,086 | ¥1,533 |
| July 2003 | ¥1,227 | ¥1,733 |
| June 2003 | ¥1,157 | ¥1,634 |
| May 2003 | ¥1,062 | ¥1,500 |
| April 2003 | ¥988 | ¥1,395 |
| March 2003 | ¥1,062 | ¥1,499 |
| February 2003 | ¥1,103 | ¥1,564 |
| January 2003 | ¥1,185 | ¥1,680 |
| December 2002 | ¥1,192 | ¥1,690 |
| November 2002 | ¥1,030 | ¥1,460 |
| October 2002 | ¥1,034 | ¥1,467 |
| September 2002 | ¥989 | ¥1,402 |
| August 2002 | ¥993 | ¥1,415 |
| July 2002 | ¥1,012 | ¥1,442 |
| June 2002 | ¥1,056 | ¥1,505 |
| May 2002 | ¥1,154 | ¥1,645 |
| April 2002 | ¥1,239 | ¥1,766 |
| March 2002 | ¥1,305 | ¥1,860 |
| February 2002 | ¥1,223 | ¥1,750 |
| January 2002 | ¥1,287 | ¥1,841 |
| December 2001 | ¥1,337 | ¥1,913 |
| November 2001 | ¥1,259 | ¥1,801 |
| October 2001 | ¥1,285 | ¥1,838 |
| September 2001 | ¥1,457 | ¥2,085 |
| August 2001 | ¥1,214 | ¥1,742 |
| July 2001 | ¥1,296 | ¥1,860 |
| June 2001 | ¥2,059 | ¥2,955 |
| May 2001 | ¥1,630 | ¥2,340 |
| April 2001 | ¥1,731 | ¥2,485 |
| March 2001 | ¥1,662 | ¥2,385 |
| February 2001 | ¥1,577 | ¥2,270 |
| January 2001 | ¥1,591 | ¥2,290 |
4547.T
Price: ¥3,160
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 30.78%
Payout Ratio Range:
Dividend Per Share: 82.00 JPY
Earnings Per Share: 246.74 JPY
P/E Ratio: 11.26
Exchange: JPX
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 161.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 16.80%
DGR5: 11.71%
DGR10: 8.25%
DGR20: 30.00%