KANSAI PAINT CO LTD - Price History

Monthly price history for 4613.T (KANSAI PAINT CO LTD)

DateAdjusted priceReal 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

52 week price:
1996.00
2645.50

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.85%

Forward Dividend Yield: 1.81%

Payout Ratio: 14.65%

Payout Ratio Range:
13.19%
26.03%

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%

Links: