JCR PHARMACEUTICAL CO - Price History
Monthly price history for 4552.T (JCR PHARMACEUTICAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥813 | ¥813 |
| April 2024 | ¥815 | ¥815 |
| March 2024 | ¥857 | ¥857 |
| February 2024 | ¥890 | ¥900 |
| January 2024 | ¥1,082 | ¥1,095 |
| December 2023 | ¥1,159 | ¥1,172 |
| November 2023 | ¥1,309 | ¥1,324 |
| October 2023 | ¥1,131 | ¥1,144 |
| September 2023 | ¥1,478 | ¥1,496 |
| August 2023 | ¥1,252 | ¥1,276 |
| July 2023 | ¥1,325 | ¥1,350 |
| June 2023 | ¥1,245 | ¥1,269 |
| May 2023 | ¥1,312 | ¥1,337 |
| April 2023 | ¥1,436 | ¥1,463 |
| March 2023 | ¥1,387 | ¥1,413 |
| February 2023 | ¥1,431 | ¥1,468 |
| January 2023 | ¥1,555 | ¥1,595 |
| December 2022 | ¥1,639 | ¥1,681 |
| November 2022 | ¥1,864 | ¥1,912 |
| October 2022 | ¥2,160 | ¥2,215 |
| September 2022 | ¥2,111 | ¥2,165 |
| August 2022 | ¥2,111 | ¥2,176 |
| July 2022 | ¥2,392 | ¥2,465 |
| June 2022 | ¥2,246 | ¥2,315 |
| May 2022 | ¥2,295 | ¥2,365 |
| April 2022 | ¥2,356 | ¥2,428 |
| March 2022 | ¥2,190 | ¥2,257 |
| February 2022 | ¥2,112 | ¥2,178 |
| January 2022 | ¥1,950 | ¥2,011 |
| December 2021 | ¥2,156 | ¥2,224 |
| November 2021 | ¥2,423 | ¥2,499 |
| October 2021 | ¥2,714 | ¥2,799 |
| September 2021 | ¥2,706 | ¥2,791 |
| August 2021 | ¥2,802 | ¥2,900 |
| July 2021 | ¥2,980 | ¥3,085 |
| June 2021 | ¥3,613 | ¥3,740 |
| May 2021 | ¥3,212 | ¥3,325 |
| April 2021 | ¥2,874 | ¥2,975 |
| March 2021 | ¥3,463 | ¥3,585 |
| February 2021 | ¥3,458 | ¥3,580 |
| January 2021 | ¥3,332 | ¥3,450 |
| December 2020 | ¥2,354 | ¥2,437 |
| November 2020 | ¥2,627 | ¥2,720 |
| October 2020 | ¥2,605 | ¥2,697 |
| September 2020 | ¥2,965 | ¥3,070 |
| August 2020 | ¥2,735 | ¥2,848 |
| July 2020 | ¥2,480 | ¥2,582 |
| June 2020 | ¥2,711 | ¥2,822 |
| May 2020 | ¥2,970 | ¥3,092 |
| April 2020 | ¥2,490 | ¥2,592 |
| March 2020 | ¥2,262 | ¥2,355 |
| February 2020 | ¥2,298 | ¥2,398 |
| January 2020 | ¥2,274 | ¥2,372 |
| December 2019 | ¥2,123 | ¥2,215 |
| November 2019 | ¥2,236 | ¥2,332 |
| October 2019 | ¥2,008 | ¥2,095 |
| September 2019 | ¥1,984 | ¥2,070 |
| August 2019 | ¥1,952 | ¥2,040 |
| July 2019 | ¥1,847 | ¥1,930 |
| June 2019 | ¥1,500 | ¥1,568 |
| May 2019 | ¥1,627 | ¥1,700 |
| April 2019 | ¥1,495 | ¥1,562 |
| March 2019 | ¥1,560 | ¥1,630 |
| February 2019 | ¥1,474 | ¥1,545 |
| January 2019 | ¥1,345 | ¥1,410 |
| December 2018 | ¥1,110 | ¥1,164 |
| November 2018 | ¥1,386 | ¥1,452 |
| October 2018 | ¥1,144 | ¥1,199 |
| September 2018 | ¥1,539 | ¥1,612 |
| August 2018 | ¥1,431 | ¥1,502 |
| July 2018 | ¥1,271 | ¥1,335 |
| June 2018 | ¥1,602 | ¥1,682 |
| May 2018 | ¥1,650 | ¥1,732 |
| April 2018 | ¥1,369 | ¥1,438 |
| March 2018 | ¥1,445 | ¥1,518 |
| February 2018 | ¥1,299 | ¥1,368 |
| January 2018 | ¥1,306 | ¥1,375 |
| December 2017 | ¥1,261 | ¥1,328 |
| November 2017 | ¥1,106 | ¥1,165 |
| October 2017 | ¥1,061 | ¥1,118 |
| September 2017 | ¥821 | ¥865 |
| August 2017 | ¥774 | ¥818 |
| July 2017 | ¥714 | ¥755 |
| June 2017 | ¥673 | ¥712 |
| May 2017 | ¥645 | ¥682 |
| April 2017 | ¥564 | ¥596 |
| March 2017 | ¥584 | ¥617 |
| February 2017 | ¥646 | ¥686 |
| January 2017 | ¥621 | ¥659 |
| December 2016 | ¥671 | ¥713 |
| November 2016 | ¥673 | ¥715 |
| October 2016 | ¥621 | ¥659 |
| September 2016 | ¥617 | ¥656 |
| August 2016 | ¥629 | ¥670 |
| July 2016 | ¥748 | ¥798 |
| June 2016 | ¥707 | ¥754 |
| May 2016 | ¥717 | ¥764 |
| April 2016 | ¥611 | ¥652 |
| March 2016 | ¥601 | ¥640 |
| February 2016 | ¥534 | ¥570 |
| January 2016 | ¥596 | ¥636 |
| December 2015 | ¥620 | ¥661 |
| November 2015 | ¥659 | ¥702 |
| October 2015 | ¥598 | ¥638 |
| September 2015 | ¥535 | ¥570 |
| August 2015 | ¥696 | ¥746 |
| July 2015 | ¥664 | ¥711 |
| June 2015 | ¥697 | ¥746 |
| May 2015 | ¥693 | ¥742 |
| April 2015 | ¥680 | ¥728 |
| March 2015 | ¥586 | ¥628 |
| February 2015 | ¥528 | ¥568 |
| January 2015 | ¥534 | ¥574 |
| December 2014 | ¥546 | ¥588 |
| November 2014 | ¥577 | ¥621 |
| October 2014 | ¥586 | ¥631 |
| September 2014 | ¥633 | ¥680 |
| August 2014 | ¥583 | ¥629 |
| July 2014 | ¥591 | ¥638 |
| June 2014 | ¥606 | ¥654 |
| May 2014 | ¥540 | ¥583 |
| April 2014 | ¥490 | ¥528 |
| March 2014 | ¥549 | ¥592 |
| February 2014 | ¥584 | ¥630 |
| January 2014 | ¥512 | ¥554 |
| December 2013 | ¥528 | ¥570 |
| November 2013 | ¥404 | ¥437 |
| October 2013 | ¥413 | ¥446 |
| September 2013 | ¥411 | ¥444 |
| August 2013 | ¥422 | ¥457 |
| July 2013 | ¥452 | ¥491 |
| June 2013 | ¥346 | ¥375 |
| May 2013 | ¥509 | ¥552 |
| April 2013 | ¥599 | ¥650 |
| March 2013 | ¥569 | ¥618 |
| February 2013 | ¥469 | ¥510 |
| January 2013 | ¥353 | ¥383 |
| December 2012 | ¥291 | ¥316 |
| November 2012 | ¥251 | ¥272 |
| October 2012 | ¥214 | ¥232 |
| September 2012 | ¥225 | ¥245 |
| August 2012 | ¥218 | ¥238 |
| July 2012 | ¥192 | ¥210 |
| June 2012 | ¥176 | ¥192 |
| May 2012 | ¥163 | ¥178 |
| April 2012 | ¥200 | ¥218 |
| March 2012 | ¥199 | ¥217 |
| February 2012 | ¥198 | ¥218 |
| January 2012 | ¥185 | ¥204 |
| December 2011 | ¥174 | ¥191 |
| November 2011 | ¥147 | ¥162 |
| October 2011 | ¥161 | ¥178 |
| September 2011 | ¥150 | ¥165 |
| August 2011 | ¥178 | ¥198 |
| July 2011 | ¥193 | ¥214 |
| June 2011 | ¥180 | ¥200 |
| May 2011 | ¥187 | ¥208 |
| April 2011 | ¥198 | ¥220 |
| March 2011 | ¥198 | ¥220 |
| February 2011 | ¥205 | ¥230 |
| January 2011 | ¥209 | ¥234 |
| December 2010 | ¥240 | ¥268 |
| November 2010 | ¥229 | ¥256 |
| October 2010 | ¥225 | ¥252 |
| September 2010 | ¥222 | ¥249 |
| August 2010 | ¥210 | ¥236 |
| July 2010 | ¥242 | ¥273 |
| June 2010 | ¥269 | ¥302 |
| May 2010 | ¥313 | ¥352 |
| April 2010 | ¥347 | ¥391 |
| March 2010 | ¥306 | ¥345 |
| February 2010 | ¥308 | ¥348 |
| January 2010 | ¥232 | ¥262 |
| December 2009 | ¥227 | ¥257 |
| November 2009 | ¥142 | ¥160 |
| October 2009 | ¥147 | ¥167 |
| September 2009 | ¥152 | ¥172 |
| August 2009 | ¥159 | ¥180 |
| July 2009 | ¥146 | ¥165 |
| June 2009 | ¥132 | ¥149 |
| May 2009 | ¥106 | ¥120 |
| April 2009 | ¥78 | ¥88 |
| March 2009 | ¥69 | ¥78 |
| February 2009 | ¥74 | ¥84 |
| January 2009 | ¥80 | ¥90 |
| December 2008 | ¥89 | ¥100 |
| November 2008 | ¥88 | ¥99 |
| October 2008 | ¥75 | ¥85 |
| September 2008 | ¥109 | ¥123 |
| August 2008 | ¥113 | ¥127 |
| July 2008 | ¥97 | ¥110 |
| June 2008 | ¥112 | ¥126 |
| May 2008 | ¥124 | ¥140 |
| April 2008 | ¥131 | ¥148 |
| March 2008 | ¥116 | ¥132 |
| February 2008 | ¥135 | ¥154 |
| January 2008 | ¥106 | ¥121 |
| December 2007 | ¥106 | ¥121 |
| November 2007 | ¥106 | ¥121 |
| October 2007 | ¥106 | ¥121 |
| September 2007 | ¥106 | ¥121 |
| August 2007 | ¥105 | ¥121 |
| July 2007 | ¥105 | ¥121 |
| June 2007 | ¥105 | ¥121 |
| May 2007 | ¥98 | ¥112 |
| April 2007 | ¥108 | ¥125 |
| March 2007 | ¥108 | ¥125 |
| February 2007 | ¥108 | ¥125 |
| January 2007 | ¥108 | ¥125 |
| December 2006 | ¥108 | ¥125 |
| November 2006 | ¥108 | ¥125 |
| October 2006 | ¥134 | ¥154 |
| September 2006 | ¥134 | ¥154 |
| August 2006 | ¥134 | ¥154 |
| July 2006 | ¥139 | ¥160 |
| June 2006 | ¥139 | ¥160 |
| May 2006 | ¥139 | ¥160 |
| April 2006 | ¥148 | ¥171 |
| March 2006 | ¥148 | ¥171 |
| February 2006 | ¥148 | ¥171 |
| January 2006 | ¥148 | ¥171 |
| December 2005 | ¥148 | ¥171 |
| November 2005 | ¥148 | ¥171 |
4552.T
Price: ¥622
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.22%
Payout Ratio: 46.73%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 42.77 JPY
P/E Ratio: 16.38
Exchange: JPX
Sector: Healthcare
Industry: Drug Manufacturers - General
Market Capitalization: 99.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%