KANSAI PAINT CO LTD ( 4613.T) - Price History
Monthly price history for 4613.T (KANSAI PAINT CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | ¥2,647 | ¥2,647 |
| August 2024 | ¥2,602 | ¥2,602 |
| July 2024 | ¥2,474 | ¥2,474 |
| June 2024 | ¥2,590 | ¥2,590 |
| May 2024 | ¥2,620 | ¥2,620 |
| April 2024 | ¥2,065 | ¥2,065 |
| March 2024 | ¥2,174 | ¥2,174 |
| February 2024 | ¥2,148 | ¥2,170 |
| January 2024 | ¥2,456 | ¥2,480 |
| December 2023 | ¥2,385 | ¥2,409 |
| November 2023 | ¥2,230 | ¥2,252 |
| October 2023 | ¥2,177 | ¥2,199 |
| September 2023 | ¥2,116 | ¥2,138 |
| August 2023 | ¥2,346 | ¥2,389 |
| July 2023 | ¥2,287 | ¥2,329 |
| June 2023 | ¥2,077 | ¥2,114 |
| May 2023 | ¥2,057 | ¥2,094 |
| April 2023 | ¥1,878 | ¥1,912 |
| March 2023 | ¥1,756 | ¥1,788 |
| February 2023 | ¥1,778 | ¥1,826 |
| January 2023 | ¥1,771 | ¥1,818 |
| December 2022 | ¥1,577 | ¥1,619 |
| November 2022 | ¥1,828 | ¥1,877 |
| October 2022 | ¥1,889 | ¥1,940 |
| September 2022 | ¥1,994 | ¥2,047 |
| August 2022 | ¥2,077 | ¥2,148 |
| July 2022 | ¥1,837 | ¥1,900 |
| June 2022 | ¥1,672 | ¥1,730 |
| May 2022 | ¥1,550 | ¥1,603 |
| April 2022 | ¥1,741 | ¥1,801 |
| March 2022 | ¥1,907 | ¥1,973 |
| February 2022 | ¥2,206 | ¥2,299 |
| January 2022 | ¥2,277 | ¥2,373 |
| December 2021 | ¥2,399 | ¥2,500 |
| November 2021 | ¥2,447 | ¥2,550 |
| October 2021 | ¥2,527 | ¥2,633 |
| September 2021 | ¥2,668 | ¥2,780 |
| August 2021 | ¥2,721 | ¥2,851 |
| July 2021 | ¥2,559 | ¥2,681 |
| June 2021 | ¥2,702 | ¥2,831 |
| May 2021 | ¥2,821 | ¥2,955 |
| April 2021 | ¥2,628 | ¥2,753 |
| March 2021 | ¥2,821 | ¥2,955 |
| February 2021 | ¥2,642 | ¥2,782 |
| January 2021 | ¥2,930 | ¥3,085 |
| December 2020 | ¥3,016 | ¥3,175 |
| November 2020 | ¥3,006 | ¥3,165 |
| October 2020 | ¥2,554 | ¥2,689 |
| September 2020 | ¥2,477 | ¥2,608 |
| August 2020 | ¥2,388 | ¥2,529 |
| July 2020 | ¥1,917 | ¥2,030 |
| June 2020 | ¥2,147 | ¥2,273 |
| May 2020 | ¥2,108 | ¥2,232 |
| April 2020 | ¥1,946 | ¥2,061 |
| March 2020 | ¥1,944 | ¥2,058 |
| February 2020 | ¥2,210 | ¥2,357 |
| January 2020 | ¥2,481 | ¥2,646 |
| December 2019 | ¥2,511 | ¥2,677 |
| November 2019 | ¥2,587 | ¥2,758 |
| October 2019 | ¥2,462 | ¥2,625 |
| September 2019 | ¥2,355 | ¥2,511 |
| August 2019 | ¥2,061 | ¥2,211 |
| July 2019 | ¥2,010 | ¥2,156 |
| June 2019 | ¥2,106 | ¥2,259 |
| May 2019 | ¥1,918 | ¥2,057 |
| April 2019 | ¥1,972 | ¥2,115 |
| March 2019 | ¥1,968 | ¥2,111 |
| February 2019 | ¥1,896 | ¥2,047 |
| January 2019 | ¥1,769 | ¥1,910 |
| December 2018 | ¥1,958 | ¥2,114 |
| November 2018 | ¥1,970 | ¥2,127 |
| October 2018 | ¥1,548 | ¥1,671 |
| September 2018 | ¥1,940 | ¥2,094 |
| August 2018 | ¥2,033 | ¥2,197 |
| July 2018 | ¥2,375 | ¥2,566 |
| June 2018 | ¥2,130 | ¥2,302 |
| May 2018 | ¥2,162 | ¥2,336 |
| April 2018 | ¥2,280 | ¥2,464 |
| March 2018 | ¥2,293 | ¥2,478 |
| February 2018 | ¥2,485 | ¥2,700 |
| January 2018 | ¥2,481 | ¥2,695 |
| December 2017 | ¥2,695 | ¥2,928 |
| November 2017 | ¥2,714 | ¥2,949 |
| October 2017 | ¥2,676 | ¥2,907 |
| September 2017 | ¥2,607 | ¥2,832 |
| August 2017 | ¥2,554 | ¥2,789 |
| July 2017 | ¥2,318 | ¥2,531 |
| June 2017 | ¥2,368 | ¥2,585 |
| May 2017 | ¥2,194 | ¥2,395 |
| April 2017 | ¥2,260 | ¥2,468 |
| March 2017 | ¥2,164 | ¥2,363 |
| February 2017 | ¥1,989 | ¥2,182 |
| January 2017 | ¥2,000 | ¥2,194 |
| December 2016 | ¥1,963 | ¥2,153 |
| November 2016 | ¥1,910 | ¥2,095 |
| October 2016 | ¥2,060 | ¥2,260 |
| September 2016 | ¥2,008 | ¥2,203 |
| August 2016 | ¥2,067 | ¥2,279 |
| July 2016 | ¥1,966 | ¥2,167 |
| June 2016 | ¥1,864 | ¥2,055 |
| May 2016 | ¥2,035 | ¥2,243 |
| April 2016 | ¥1,762 | ¥1,942 |
| March 2016 | ¥1,640 | ¥1,808 |
| February 2016 | ¥1,398 | ¥1,549 |
| January 2016 | ¥1,501 | ¥1,663 |
| December 2015 | ¥1,665 | ¥1,845 |
| November 2015 | ¥1,753 | ¥1,942 |
| October 2015 | ¥1,672 | ¥1,853 |
| September 2015 | ¥1,464 | ¥1,622 |
| August 2015 | ¥1,699 | ¥1,894 |
| July 2015 | ¥1,811 | ¥2,019 |
| June 2015 | ¥1,702 | ¥1,897 |
| May 2015 | ¥1,927 | ¥2,148 |
| April 2015 | ¥1,922 | ¥2,143 |
| March 2015 | ¥1,959 | ¥2,184 |
| February 2015 | ¥1,926 | ¥2,154 |
| January 2015 | ¥1,849 | ¥2,068 |
| December 2014 | ¥1,674 | ¥1,873 |
| November 2014 | ¥1,691 | ¥1,891 |
| October 2014 | ¥1,503 | ¥1,681 |
| September 2014 | ¥1,464 | ¥1,638 |
| August 2014 | ¥1,470 | ¥1,652 |
| July 2014 | ¥1,545 | ¥1,736 |
| June 2014 | ¥1,507 | ¥1,693 |
| May 2014 | ¥1,424 | ¥1,600 |
| April 2014 | ¥1,274 | ¥1,431 |
| March 2014 | ¥1,313 | ¥1,475 |
| February 2014 | ¥1,168 | ¥1,320 |
| January 2014 | ¥1,244 | ¥1,406 |
| December 2013 | ¥1,376 | ¥1,555 |
| November 2013 | ¥1,283 | ¥1,450 |
| October 2013 | ¥1,161 | ¥1,312 |
| September 2013 | ¥1,152 | ¥1,302 |
| August 2013 | ¥1,005 | ¥1,142 |
| July 2013 | ¥1,120 | ¥1,272 |
| June 2013 | ¥1,114 | ¥1,266 |
| May 2013 | ¥1,171 | ¥1,330 |
| April 2013 | ¥1,100 | ¥1,249 |
| March 2013 | ¥921 | ¥1,046 |
| February 2013 | ¥860 | ¥982 |
| January 2013 | ¥890 | ¥1,017 |
| December 2012 | ¥811 | ¥927 |
| November 2012 | ¥770 | ¥880 |
| October 2012 | ¥752 | ¥859 |
| September 2012 | ¥757 | ¥865 |
| August 2012 | ¥686 | ¥789 |
| July 2012 | ¥714 | ¥821 |
| June 2012 | ¥740 | ¥851 |
| May 2012 | ¥653 | ¥751 |
| April 2012 | ¥749 | ¥862 |
| March 2012 | ¥726 | ¥835 |
| February 2012 | ¥664 | ¥768 |
| January 2012 | ¥621 | ¥719 |
| December 2011 | ¥594 | ¥687 |
| November 2011 | ¥627 | ¥725 |
| October 2011 | ¥643 | ¥744 |
| September 2011 | ¥645 | ¥746 |
| August 2011 | ¥604 | ¥704 |
| July 2011 | ¥611 | ¥712 |
| June 2011 | ¥627 | ¥731 |
| May 2011 | ¥627 | ¥730 |
| April 2011 | ¥623 | ¥726 |
| March 2011 | ¥619 | ¥721 |
| February 2011 | ¥662 | ¥777 |
| January 2011 | ¥718 | ¥843 |
| December 2010 | ¥670 | ¥786 |
| November 2010 | ¥652 | ¥765 |
| October 2010 | ¥640 | ¥751 |
| September 2010 | ¥606 | ¥711 |
| August 2010 | ¥592 | ¥699 |
| July 2010 | ¥620 | ¥733 |
| June 2010 | ¥647 | ¥765 |
| May 2010 | ¥636 | ¥752 |
| April 2010 | ¥605 | ¥715 |
| March 2010 | ¥645 | ¥762 |
| February 2010 | ¥605 | ¥720 |
| January 2010 | ¥617 | ¥734 |
| December 2009 | ¥653 | ¥777 |
| November 2009 | ¥628 | ¥747 |
| October 2009 | ¥654 | ¥778 |
| September 2009 | ¥588 | ¥700 |
| August 2009 | ¥633 | ¥758 |
| July 2009 | ¥610 | ¥730 |
| June 2009 | ¥579 | ¥693 |
| May 2009 | ¥501 | ¥600 |
| April 2009 | ¥439 | ¥526 |
| March 2009 | ¥457 | ¥547 |
| February 2009 | ¥422 | ¥509 |
| January 2009 | ¥381 | ¥460 |
| December 2008 | ¥377 | ¥455 |
| November 2008 | ¥382 | ¥461 |
| October 2008 | ¥444 | ¥536 |
| September 2008 | ¥537 | ¥647 |
| August 2008 | ¥571 | ¥694 |
| July 2008 | ¥620 | ¥754 |
| June 2008 | ¥604 | ¥735 |
| May 2008 | ¥632 | ¥769 |
| April 2008 | ¥586 | ¥713 |
| March 2008 | ¥533 | ¥648 |
| February 2008 | ¥619 | ¥761 |
| January 2008 | ¥570 | ¥700 |
| December 2007 | ¥652 | ¥801 |
| November 2007 | ¥670 | ¥823 |
| October 2007 | ¥702 | ¥863 |
| September 2007 | ¥717 | ¥881 |
| August 2007 | ¥724 | ¥895 |
| July 2007 | ¥836 | ¥1,034 |
| June 2007 | ¥873 | ¥1,079 |
| May 2007 | ¥810 | ¥1,002 |
| April 2007 | ¥786 | ¥972 |
| March 2007 | ¥814 | ¥1,007 |
| February 2007 | ¥829 | ¥1,031 |
| January 2007 | ¥843 | ¥1,048 |
| December 2006 | ¥757 | ¥942 |
| November 2006 | ¥797 | ¥991 |
| October 2006 | ¥787 | ¥979 |
| September 2006 | ¥718 | ¥893 |
| August 2006 | ¥738 | ¥923 |
| July 2006 | ¥700 | ¥875 |
| June 2006 | ¥730 | ¥913 |
| May 2006 | ¥799 | ¥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 | ¥666 | ¥838 |
| October 2005 | ¥554 | ¥697 |
| September 2005 | ¥567 | ¥713 |
| August 2005 | ¥554 | ¥701 |
| July 2005 | ¥594 | ¥751 |
| June 2005 | ¥564 | ¥714 |
| May 2005 | ¥535 | ¥677 |
| April 2005 | ¥497 | ¥629 |
| March 2005 | ¥525 | ¥664 |
| February 2005 | ¥510 | ¥650 |
| January 2005 | ¥507 | ¥646 |
| December 2004 | ¥488 | ¥622 |
| November 2004 | ¥488 | ¥622 |
| October 2004 | ¥478 | ¥609 |
| September 2004 | ¥538 | ¥685 |
| August 2004 | ¥548 | ¥702 |
| July 2004 | ¥515 | ¥659 |
| June 2004 | ¥520 | ¥666 |
| May 2004 | ¥503 | ¥644 |
| April 2004 | ¥473 | ¥605 |
| March 2004 | ¥456 | ¥584 |
| February 2004 | ¥402 | ¥519 |
| January 2004 | ¥399 | ¥515 |
| December 2003 | ¥400 | ¥516 |
| November 2003 | ¥349 | ¥450 |
| October 2003 | ¥341 | ¥440 |
| September 2003 | ¥337 | ¥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 | ¥240 | ¥315 |
| November 2002 | ¥231 | ¥302 |
| October 2002 | ¥224 | ¥294 |
| September 2002 | ¥224 | ¥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 | ¥209 | ¥280 |
| November 2001 | ¥205 | ¥274 |
| October 2001 | ¥228 | ¥305 |
| September 2001 | ¥207 | ¥277 |
| August 2001 | ¥244 | ¥330 |
| July 2001 | ¥249 | ¥337 |
| June 2001 | ¥248 | ¥336 |
| May 2001 | ¥258 | ¥349 |
| April 2001 | ¥278 | ¥376 |
| March 2001 | ¥257 | ¥348 |
| February 2001 | ¥263 | ¥359 |
| January 2001 | ¥267 | ¥364 |
4613.T
Price: ¥2,647
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.68%
Payout Ratio: 13.70%
Payout Ratio Range:
Dividend Per Share: 44.00 JPY
Earnings Per Share: 175.98 JPY
P/E Ratio: 15.22
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 532.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.89%
DGR5: 22.83%
DGR10: 13.86%
DGR20: 11.27%