KANSAI PAINT CO LTD - Price History
Monthly price history for 4613.T (KANSAI PAINT CO LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥2,216 | ¥2,216 |
April 2024 | ¥2,065 | ¥2,065 |
March 2024 | ¥2,174 | ¥2,174 |
February 2024 | ¥2,150 | ¥2,170 |
January 2024 | ¥2,458 | ¥2,480 |
December 2023 | ¥2,387 | ¥2,409 |
November 2023 | ¥2,232 | ¥2,252 |
October 2023 | ¥2,179 | ¥2,199 |
September 2023 | ¥2,118 | ¥2,138 |
August 2023 | ¥2,348 | ¥2,389 |
July 2023 | ¥2,289 | ¥2,329 |
June 2023 | ¥2,079 | ¥2,114 |
May 2023 | ¥2,058 | ¥2,094 |
April 2023 | ¥1,880 | ¥1,912 |
March 2023 | ¥1,758 | ¥1,788 |
February 2023 | ¥1,780 | ¥1,826 |
January 2023 | ¥1,772 | ¥1,818 |
December 2022 | ¥1,578 | ¥1,619 |
November 2022 | ¥1,830 | ¥1,877 |
October 2022 | ¥1,891 | ¥1,940 |
September 2022 | ¥1,995 | ¥2,047 |
August 2022 | ¥2,079 | ¥2,148 |
July 2022 | ¥1,839 | ¥1,900 |
June 2022 | ¥1,674 | ¥1,730 |
May 2022 | ¥1,551 | ¥1,603 |
April 2022 | ¥1,743 | ¥1,801 |
March 2022 | ¥1,909 | ¥1,973 |
February 2022 | ¥2,208 | ¥2,299 |
January 2022 | ¥2,279 | ¥2,373 |
December 2021 | ¥2,401 | ¥2,500 |
November 2021 | ¥2,449 | ¥2,550 |
October 2021 | ¥2,529 | ¥2,633 |
September 2021 | ¥2,670 | ¥2,780 |
August 2021 | ¥2,724 | ¥2,851 |
July 2021 | ¥2,562 | ¥2,681 |
June 2021 | ¥2,705 | ¥2,831 |
May 2021 | ¥2,823 | ¥2,955 |
April 2021 | ¥2,630 | ¥2,753 |
March 2021 | ¥2,823 | ¥2,955 |
February 2021 | ¥2,645 | ¥2,782 |
January 2021 | ¥2,933 | ¥3,085 |
December 2020 | ¥3,018 | ¥3,175 |
November 2020 | ¥3,009 | ¥3,165 |
October 2020 | ¥2,556 | ¥2,689 |
September 2020 | ¥2,479 | ¥2,608 |
August 2020 | ¥2,391 | ¥2,529 |
July 2020 | ¥1,919 | ¥2,030 |
June 2020 | ¥2,149 | ¥2,273 |
May 2020 | ¥2,110 | ¥2,232 |
April 2020 | ¥1,948 | ¥2,061 |
March 2020 | ¥1,945 | ¥2,058 |
February 2020 | ¥2,212 | ¥2,357 |
January 2020 | ¥2,484 | ¥2,646 |
December 2019 | ¥2,513 | ¥2,677 |
November 2019 | ¥2,589 | ¥2,758 |
October 2019 | ¥2,464 | ¥2,625 |
September 2019 | ¥2,357 | ¥2,511 |
August 2019 | ¥2,063 | ¥2,211 |
July 2019 | ¥2,012 | ¥2,156 |
June 2019 | ¥2,108 | ¥2,259 |
May 2019 | ¥1,919 | ¥2,057 |
April 2019 | ¥1,973 | ¥2,115 |
March 2019 | ¥1,970 | ¥2,111 |
February 2019 | ¥1,898 | ¥2,047 |
January 2019 | ¥1,771 | ¥1,910 |
December 2018 | ¥1,960 | ¥2,114 |
November 2018 | ¥1,972 | ¥2,127 |
October 2018 | ¥1,549 | ¥1,671 |
September 2018 | ¥1,941 | ¥2,094 |
August 2018 | ¥2,035 | ¥2,197 |
July 2018 | ¥2,377 | ¥2,566 |
June 2018 | ¥2,132 | ¥2,302 |
May 2018 | ¥2,164 | ¥2,336 |
April 2018 | ¥2,282 | ¥2,464 |
March 2018 | ¥2,295 | ¥2,478 |
February 2018 | ¥2,487 | ¥2,700 |
January 2018 | ¥2,483 | ¥2,695 |
December 2017 | ¥2,697 | ¥2,928 |
November 2017 | ¥2,717 | ¥2,949 |
October 2017 | ¥2,678 | ¥2,907 |
September 2017 | ¥2,609 | ¥2,832 |
August 2017 | ¥2,557 | ¥2,789 |
July 2017 | ¥2,320 | ¥2,531 |
June 2017 | ¥2,370 | ¥2,585 |
May 2017 | ¥2,196 | ¥2,395 |
April 2017 | ¥2,263 | ¥2,468 |
March 2017 | ¥2,166 | ¥2,363 |
February 2017 | ¥1,991 | ¥2,182 |
January 2017 | ¥2,002 | ¥2,194 |
December 2016 | ¥1,965 | ¥2,153 |
November 2016 | ¥1,912 | ¥2,095 |
October 2016 | ¥2,062 | ¥2,260 |
September 2016 | ¥2,010 | ¥2,203 |
August 2016 | ¥2,069 | ¥2,279 |
July 2016 | ¥1,968 | ¥2,167 |
June 2016 | ¥1,866 | ¥2,055 |
May 2016 | ¥2,037 | ¥2,243 |
April 2016 | ¥1,763 | ¥1,942 |
March 2016 | ¥1,642 | ¥1,808 |
February 2016 | ¥1,399 | ¥1,549 |
January 2016 | ¥1,502 | ¥1,663 |
December 2015 | ¥1,667 | ¥1,845 |
November 2015 | ¥1,754 | ¥1,942 |
October 2015 | ¥1,674 | ¥1,853 |
September 2015 | ¥1,465 | ¥1,622 |
August 2015 | ¥1,701 | ¥1,894 |
July 2015 | ¥1,813 | ¥2,019 |
June 2015 | ¥1,703 | ¥1,897 |
May 2015 | ¥1,929 | ¥2,148 |
April 2015 | ¥1,924 | ¥2,143 |
March 2015 | ¥1,961 | ¥2,184 |
February 2015 | ¥1,927 | ¥2,154 |
January 2015 | ¥1,850 | ¥2,068 |
December 2014 | ¥1,676 | ¥1,873 |
November 2014 | ¥1,692 | ¥1,891 |
October 2014 | ¥1,504 | ¥1,681 |
September 2014 | ¥1,466 | ¥1,638 |
August 2014 | ¥1,472 | ¥1,652 |
July 2014 | ¥1,546 | ¥1,736 |
June 2014 | ¥1,508 | ¥1,693 |
May 2014 | ¥1,425 | ¥1,600 |
April 2014 | ¥1,275 | ¥1,431 |
March 2014 | ¥1,314 | ¥1,475 |
February 2014 | ¥1,169 | ¥1,320 |
January 2014 | ¥1,245 | ¥1,406 |
December 2013 | ¥1,377 | ¥1,555 |
November 2013 | ¥1,284 | ¥1,450 |
October 2013 | ¥1,162 | ¥1,312 |
September 2013 | ¥1,153 | ¥1,302 |
August 2013 | ¥1,006 | ¥1,142 |
July 2013 | ¥1,121 | ¥1,272 |
June 2013 | ¥1,116 | ¥1,266 |
May 2013 | ¥1,172 | ¥1,330 |
April 2013 | ¥1,101 | ¥1,249 |
March 2013 | ¥922 | ¥1,046 |
February 2013 | ¥860 | ¥982 |
January 2013 | ¥891 | ¥1,017 |
December 2012 | ¥812 | ¥927 |
November 2012 | ¥771 | ¥880 |
October 2012 | ¥753 | ¥859 |
September 2012 | ¥758 | ¥865 |
August 2012 | ¥687 | ¥789 |
July 2012 | ¥714 | ¥821 |
June 2012 | ¥740 | ¥851 |
May 2012 | ¥653 | ¥751 |
April 2012 | ¥750 | ¥862 |
March 2012 | ¥727 | ¥835 |
February 2012 | ¥664 | ¥768 |
January 2012 | ¥622 | ¥719 |
December 2011 | ¥594 | ¥687 |
November 2011 | ¥627 | ¥725 |
October 2011 | ¥644 | ¥744 |
September 2011 | ¥645 | ¥746 |
August 2011 | ¥605 | ¥704 |
July 2011 | ¥612 | ¥712 |
June 2011 | ¥628 | ¥731 |
May 2011 | ¥627 | ¥730 |
April 2011 | ¥624 | ¥726 |
March 2011 | ¥619 | ¥721 |
February 2011 | ¥663 | ¥777 |
January 2011 | ¥719 | ¥843 |
December 2010 | ¥671 | ¥786 |
November 2010 | ¥653 | ¥765 |
October 2010 | ¥641 | ¥751 |
September 2010 | ¥607 | ¥711 |
August 2010 | ¥592 | ¥699 |
July 2010 | ¥621 | ¥733 |
June 2010 | ¥648 | ¥765 |
May 2010 | ¥637 | ¥752 |
April 2010 | ¥606 | ¥715 |
March 2010 | ¥646 | ¥762 |
February 2010 | ¥606 | ¥720 |
January 2010 | ¥618 | ¥734 |
December 2009 | ¥654 | ¥777 |
November 2009 | ¥629 | ¥747 |
October 2009 | ¥655 | ¥778 |
September 2009 | ¥589 | ¥700 |
August 2009 | ¥633 | ¥758 |
July 2009 | ¥610 | ¥730 |
June 2009 | ¥579 | ¥693 |
May 2009 | ¥501 | ¥600 |
April 2009 | ¥440 | ¥526 |
March 2009 | ¥457 | ¥547 |
February 2009 | ¥422 | ¥509 |
January 2009 | ¥382 | ¥460 |
December 2008 | ¥378 | ¥455 |
November 2008 | ¥383 | ¥461 |
October 2008 | ¥445 | ¥536 |
September 2008 | ¥537 | ¥647 |
August 2008 | ¥571 | ¥694 |
July 2008 | ¥620 | ¥754 |
June 2008 | ¥605 | ¥735 |
May 2008 | ¥633 | ¥769 |
April 2008 | ¥587 | ¥713 |
March 2008 | ¥533 | ¥648 |
February 2008 | ¥620 | ¥761 |
January 2008 | ¥570 | ¥700 |
December 2007 | ¥653 | ¥801 |
November 2007 | ¥671 | ¥823 |
October 2007 | ¥703 | ¥863 |
September 2007 | ¥718 | ¥881 |
August 2007 | ¥725 | ¥895 |
July 2007 | ¥837 | ¥1,034 |
June 2007 | ¥873 | ¥1,079 |
May 2007 | ¥811 | ¥1,002 |
April 2007 | ¥787 | ¥972 |
March 2007 | ¥815 | ¥1,007 |
February 2007 | ¥830 | ¥1,031 |
January 2007 | ¥843 | ¥1,048 |
December 2006 | ¥758 | ¥942 |
November 2006 | ¥798 | ¥991 |
October 2006 | ¥788 | ¥979 |
September 2006 | ¥719 | ¥893 |
August 2006 | ¥739 | ¥923 |
July 2006 | ¥700 | ¥875 |
June 2006 | ¥731 | ¥913 |
May 2006 | ¥800 | ¥1,000 |
April 2006 | ¥899 | ¥1,124 |
March 2006 | ¥863 | ¥1,079 |
February 2006 | ¥796 | ¥1,001 |
January 2006 | ¥863 | ¥1,085 |
December 2005 | ¥804 | ¥1,011 |
November 2005 | ¥667 | ¥838 |
October 2005 | ¥555 | ¥697 |
September 2005 | ¥567 | ¥713 |
August 2005 | ¥555 | ¥701 |
July 2005 | ¥594 | ¥751 |
June 2005 | ¥565 | ¥714 |
May 2005 | ¥536 | ¥677 |
April 2005 | ¥498 | ¥629 |
March 2005 | ¥525 | ¥664 |
February 2005 | ¥511 | ¥650 |
January 2005 | ¥508 | ¥646 |
December 2004 | ¥489 | ¥622 |
November 2004 | ¥489 | ¥622 |
October 2004 | ¥479 | ¥609 |
September 2004 | ¥538 | ¥685 |
August 2004 | ¥549 | ¥702 |
July 2004 | ¥515 | ¥659 |
June 2004 | ¥521 | ¥666 |
May 2004 | ¥504 | ¥644 |
April 2004 | ¥473 | ¥605 |
March 2004 | ¥457 | ¥584 |
February 2004 | ¥403 | ¥519 |
January 2004 | ¥400 | ¥515 |
December 2003 | ¥401 | ¥516 |
November 2003 | ¥349 | ¥450 |
October 2003 | ¥342 | ¥440 |
September 2003 | ¥338 | ¥435 |
August 2003 | ¥345 | ¥448 |
July 2003 | ¥358 | ¥465 |
June 2003 | ¥327 | ¥424 |
May 2003 | ¥278 | ¥361 |
April 2003 | ¥266 | ¥345 |
March 2003 | ¥270 | ¥350 |
February 2003 | ¥255 | ¥334 |
January 2003 | ¥240 | ¥314 |
December 2002 | ¥241 | ¥315 |
November 2002 | ¥231 | ¥302 |
October 2002 | ¥225 | ¥294 |
September 2002 | ¥225 | ¥294 |
August 2002 | ¥216 | ¥286 |
July 2002 | ¥227 | ¥300 |
June 2002 | ¥222 | ¥294 |
May 2002 | ¥227 | ¥300 |
April 2002 | ¥209 | ¥276 |
March 2002 | ¥205 | ¥271 |
February 2002 | ¥208 | ¥278 |
January 2002 | ¥191 | ¥255 |
December 2001 | ¥210 | ¥280 |
November 2001 | ¥205 | ¥274 |
October 2001 | ¥228 | ¥305 |
September 2001 | ¥207 | ¥277 |
August 2001 | ¥244 | ¥330 |
July 2001 | ¥249 | ¥337 |
June 2001 | ¥249 | ¥336 |
May 2001 | ¥258 | ¥349 |
April 2001 | ¥278 | ¥376 |
March 2001 | ¥257 | ¥348 |
February 2001 | ¥263 | ¥359 |
January 2001 | ¥267 | ¥364 |
4613.T
Price: ¥2,216
Dividend Yield: 0.02%
Forward Dividend Yield: 1.81%
Payout Ratio: 14.65%
Dividend Per Share: 40.00 JPY
Earnings Per Share: 273.02 JPY
P/E Ratio: 9.05
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 435.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR5: 9.35%
DGR10: 13.69%
DGR20: 10.77%