KISSEI PHARMACEUTICAL CO ( 4547.T) - Price History

Monthly price history for 4547.T (KISSEI PHARMACEUTICAL CO)

DateAdjusted priceReal price
September 2024 ¥3,475 ¥3,475
August 2024 ¥3,460 ¥3,460
July 2024 ¥3,495 ¥3,495
June 2024 ¥3,260 ¥3,260
May 2024 ¥3,145 ¥3,145
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: ¥3,475

52 week price:
2907.00
3720.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
3.26%

Forward Dividend Yield: 2.59%

Payout Ratio: 30.53%

Payout Ratio Range:
29.30%
34.37%

Dividend Per Share: 90.00 JPY

Earnings Per Share: 268.62 JPY

P/E Ratio: 12.94

Exchange: JPX

Sector: Healthcare

Industry: Drug Manufacturers - Specialty & Generic

Market Capitalization: 153.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 16.31%

DGR5: 11.32%

DGR10: 7.89%

DGR20: 11.79%

Links: