SK KAKEN CO LTD - Price History
Monthly price history for 4628.T (SK KAKEN CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥7,990 | ¥7,990 |
| April 2024 | ¥7,950 | ¥7,950 |
| March 2024 | ¥7,880 | ¥7,880 |
| February 2024 | ¥7,802 | ¥7,860 |
| January 2024 | ¥7,206 | ¥7,260 |
| December 2023 | ¥7,405 | ¥7,460 |
| November 2023 | ¥7,147 | ¥7,200 |
| October 2023 | ¥7,048 | ¥7,100 |
| September 2023 | ¥6,790 | ¥6,840 |
| August 2023 | ¥6,998 | ¥7,050 |
| July 2023 | ¥7,306 | ¥7,360 |
| June 2023 | ¥7,544 | ¥7,600 |
| May 2023 | ¥8,139 | ¥8,200 |
| April 2023 | ¥8,566 | ¥8,630 |
| March 2023 | ¥8,755 | ¥8,820 |
| February 2023 | ¥8,271 | ¥8,390 |
| January 2023 | ¥8,547 | ¥8,670 |
| December 2022 | ¥8,262 | ¥8,380 |
| November 2022 | ¥7,591 | ¥7,700 |
| October 2022 | ¥7,414 | ¥7,520 |
| September 2022 | ¥7,562 | ¥7,670 |
| August 2022 | ¥7,256 | ¥7,360 |
| July 2022 | ¥6,536 | ¥6,630 |
| June 2022 | ¥6,398 | ¥6,490 |
| May 2022 | ¥6,625 | ¥6,720 |
| April 2022 | ¥7,000 | ¥7,100 |
| March 2022 | ¥7,226 | ¥7,330 |
| February 2022 | ¥7,431 | ¥7,600 |
| January 2022 | ¥7,314 | ¥7,480 |
| December 2021 | ¥7,392 | ¥7,560 |
| November 2021 | ¥7,265 | ¥7,430 |
| October 2021 | ¥7,431 | ¥7,600 |
| September 2021 | ¥7,686 | ¥7,860 |
| August 2021 | ¥8,302 | ¥8,490 |
| July 2021 | ¥8,556 | ¥8,750 |
| June 2021 | ¥8,047 | ¥8,230 |
| May 2021 | ¥7,783 | ¥7,960 |
| April 2021 | ¥7,920 | ¥8,100 |
| March 2021 | ¥7,558 | ¥7,730 |
| February 2021 | ¥7,500 | ¥7,730 |
| January 2021 | ¥7,470 | ¥7,700 |
| December 2020 | ¥7,529 | ¥7,760 |
| November 2020 | ¥7,606 | ¥7,840 |
| October 2020 | ¥7,723 | ¥7,960 |
| September 2020 | ¥7,577 | ¥7,810 |
| August 2020 | ¥7,723 | ¥7,960 |
| July 2020 | ¥7,723 | ¥7,960 |
| June 2020 | ¥7,189 | ¥7,410 |
| May 2020 | ¥8,091 | ¥8,340 |
| April 2020 | ¥7,956 | ¥8,200 |
| March 2020 | ¥7,141 | ¥7,360 |
| February 2020 | ¥8,602 | ¥8,950 |
| January 2020 | ¥9,092 | ¥9,460 |
| December 2019 | ¥9,563 | ¥9,950 |
| November 2019 | ¥9,073 | ¥9,440 |
| October 2019 | ¥8,862 | ¥9,220 |
| September 2019 | ¥8,391 | ¥8,730 |
| August 2019 | ¥8,593 | ¥8,940 |
| July 2019 | ¥9,515 | ¥9,900 |
| June 2019 | ¥9,227 | ¥9,600 |
| May 2019 | ¥9,112 | ¥9,480 |
| April 2019 | ¥8,785 | ¥9,140 |
| March 2019 | ¥8,756 | ¥9,110 |
| February 2019 | ¥8,985 | ¥9,400 |
| January 2019 | ¥8,966 | ¥9,380 |
| December 2018 | ¥9,750 | ¥10,200 |
| November 2018 | ¥10,228 | ¥10,700 |
| October 2018 | ¥9,282 | ¥9,710 |
| September 2018 | ¥9,062 | ¥9,480 |
| August 2018 | ¥9,368 | ¥9,800 |
| July 2018 | ¥9,941 | ¥10,400 |
| June 2018 | ¥10,324 | ¥10,800 |
| May 2018 | ¥9,951 | ¥10,410 |
| April 2018 | ¥10,658 | ¥11,150 |
| March 2018 | ¥10,754 | ¥11,250 |
| February 2018 | ¥11,499 | ¥12,100 |
| January 2018 | ¥11,148 | ¥11,730 |
| December 2017 | ¥11,404 | ¥12,000 |
| November 2017 | ¥10,834 | ¥11,400 |
| October 2017 | ¥8,933 | ¥9,400 |
| September 2017 | ¥8,724 | ¥9,180 |
| August 2017 | ¥9,314 | ¥9,800 |
| July 2017 | ¥9,694 | ¥10,200 |
| June 2017 | ¥9,931 | ¥10,450 |
| May 2017 | ¥9,922 | ¥10,440 |
| April 2017 | ¥10,074 | ¥10,600 |
| March 2017 | ¥10,359 | ¥10,900 |
| February 2017 | ¥9,823 | ¥10,400 |
| January 2017 | ¥10,276 | ¥10,880 |
| December 2016 | ¥9,823 | ¥10,400 |
| November 2016 | ¥10,380 | ¥10,990 |
| October 2016 | ¥10,323 | ¥10,930 |
| September 2016 | ¥10,012 | ¥10,600 |
| August 2016 | ¥9,747 | ¥10,320 |
| July 2016 | ¥9,842 | ¥10,420 |
| June 2016 | ¥8,689 | ¥9,200 |
| May 2016 | ¥8,227 | ¥8,710 |
| April 2016 | ¥8,642 | ¥9,150 |
| March 2016 | ¥8,812 | ¥9,330 |
| February 2016 | ¥9,034 | ¥9,630 |
| January 2016 | ¥8,856 | ¥9,440 |
| December 2015 | ¥10,695 | ¥11,400 |
| November 2015 | ¥10,892 | ¥11,610 |
| October 2015 | ¥11,070 | ¥11,800 |
| September 2015 | ¥10,967 | ¥11,690 |
| August 2015 | ¥11,258 | ¥12,000 |
| July 2015 | ¥12,196 | ¥13,000 |
| June 2015 | ¥11,530 | ¥12,290 |
| May 2015 | ¥9,991 | ¥10,650 |
| April 2015 | ¥9,822 | ¥10,470 |
| March 2015 | ¥9,184 | ¥9,790 |
| February 2015 | ¥8,992 | ¥9,630 |
| January 2015 | ¥8,497 | ¥9,100 |
| December 2014 | ¥8,675 | ¥9,290 |
| November 2014 | ¥8,254 | ¥8,840 |
| October 2014 | ¥8,021 | ¥8,590 |
| September 2014 | ¥8,357 | ¥8,950 |
| August 2014 | ¥8,217 | ¥8,800 |
| July 2014 | ¥8,170 | ¥8,750 |
| June 2014 | ¥6,770 | ¥7,250 |
| May 2014 | ¥6,237 | ¥6,680 |
| April 2014 | ¥6,443 | ¥6,900 |
| March 2014 | ¥6,564 | ¥7,030 |
| February 2014 | ¥6,183 | ¥6,660 |
| January 2014 | ¥6,035 | ¥6,500 |
| December 2013 | ¥5,942 | ¥6,400 |
| November 2013 | ¥5,524 | ¥5,950 |
| October 2013 | ¥5,190 | ¥5,590 |
| September 2013 | ¥5,431 | ¥5,850 |
| August 2013 | ¥5,051 | ¥5,440 |
| July 2013 | ¥5,246 | ¥5,650 |
| June 2013 | ¥4,558 | ¥4,910 |
| May 2013 | ¥5,153 | ¥5,550 |
| April 2013 | ¥4,642 | ¥5,000 |
| March 2013 | ¥4,577 | ¥4,930 |
| February 2013 | ¥4,204 | ¥4,560 |
| January 2013 | ¥4,075 | ¥4,420 |
| December 2012 | ¥3,503 | ¥3,800 |
| November 2012 | ¥3,448 | ¥3,740 |
| October 2012 | ¥3,153 | ¥3,420 |
| September 2012 | ¥3,033 | ¥3,290 |
| August 2012 | ¥3,061 | ¥3,320 |
| July 2012 | ¥3,093 | ¥3,355 |
| June 2012 | ¥2,922 | ¥3,170 |
| May 2012 | ¥2,821 | ¥3,060 |
| April 2012 | ¥2,969 | ¥3,220 |
| March 2012 | ¥2,996 | ¥3,250 |
| February 2012 | ¥3,005 | ¥3,290 |
| January 2012 | ¥2,914 | ¥3,190 |
| December 2011 | ¥2,749 | ¥3,010 |
| November 2011 | ¥2,968 | ¥3,250 |
| October 2011 | ¥2,539 | ¥2,780 |
| September 2011 | ¥2,694 | ¥2,950 |
| August 2011 | ¥2,877 | ¥3,150 |
| July 2011 | ¥2,777 | ¥3,040 |
| June 2011 | ¥2,539 | ¥2,780 |
| May 2011 | ¥2,448 | ¥2,680 |
| April 2011 | ¥2,448 | ¥2,680 |
| March 2011 | ¥2,612 | ¥2,860 |
| February 2011 | ¥2,531 | ¥2,800 |
| January 2011 | ¥2,938 | ¥3,250 |
| December 2010 | ¥2,802 | ¥3,100 |
| November 2010 | ¥2,290 | ¥2,533 |
| October 2010 | ¥2,432 | ¥2,690 |
| September 2010 | ¥2,224 | ¥2,460 |
| August 2010 | ¥2,037 | ¥2,254 |
| July 2010 | ¥2,124 | ¥2,350 |
| June 2010 | ¥2,346 | ¥2,595 |
| May 2010 | ¥2,215 | ¥2,450 |
| April 2010 | ¥2,409 | ¥2,665 |
| March 2010 | ¥2,225 | ¥2,462 |
| February 2010 | ¥2,241 | ¥2,500 |
| January 2010 | ¥2,313 | ¥2,580 |
| December 2009 | ¥2,412 | ¥2,690 |
| November 2009 | ¥2,152 | ¥2,400 |
| October 2009 | ¥2,062 | ¥2,300 |
| September 2009 | ¥2,259 | ¥2,520 |
| August 2009 | ¥2,143 | ¥2,390 |
| July 2009 | ¥2,215 | ¥2,470 |
| June 2009 | ¥2,152 | ¥2,400 |
| May 2009 | ¥1,977 | ¥2,205 |
| April 2009 | ¥1,643 | ¥1,833 |
| March 2009 | ¥1,568 | ¥1,749 |
| February 2009 | ¥1,754 | ¥2,000 |
| January 2009 | ¥1,772 | ¥2,020 |
| December 2008 | ¥1,754 | ¥2,000 |
| November 2008 | ¥1,921 | ¥2,190 |
| October 2008 | ¥1,816 | ¥2,070 |
| September 2008 | ¥2,175 | ¥2,480 |
| August 2008 | ¥2,316 | ¥2,640 |
| July 2008 | ¥2,456 | ¥2,800 |
| June 2008 | ¥2,461 | ¥2,805 |
| May 2008 | ¥2,430 | ¥2,770 |
| April 2008 | ¥2,355 | ¥2,685 |
| March 2008 | ¥2,605 | ¥2,970 |
| February 2008 | ¥2,604 | ¥2,990 |
| January 2008 | ¥2,386 | ¥2,740 |
| December 2007 | ¥2,465 | ¥2,830 |
| November 2007 | ¥2,613 | ¥3,000 |
| October 2007 | ¥3,310 | ¥3,800 |
| September 2007 | ¥3,484 | ¥4,000 |
| August 2007 | ¥3,484 | ¥4,000 |
| July 2007 | ¥4,006 | ¥4,600 |
| June 2007 | ¥3,989 | ¥4,580 |
| May 2007 | ¥3,484 | ¥4,000 |
| April 2007 | ¥3,266 | ¥3,750 |
| March 2007 | ¥3,135 | ¥3,600 |
| February 2007 | ¥3,179 | ¥3,650 |
| January 2007 | ¥3,135 | ¥3,600 |
| December 2006 | ¥3,048 | ¥3,500 |
| November 2006 | ¥3,135 | ¥3,600 |
| October 2006 | ¥3,231 | ¥3,710 |
| September 2006 | ¥3,205 | ¥3,680 |
| August 2006 | ¥3,135 | ¥3,600 |
| July 2006 | ¥2,831 | ¥3,250 |
| June 2006 | ¥3,205 | ¥3,680 |
| May 2006 | ¥3,179 | ¥3,650 |
| April 2006 | ¥3,188 | ¥3,660 |
| March 2006 | ¥3,170 | ¥3,640 |
| February 2006 | ¥3,465 | ¥4,000 |
| January 2006 | ¥3,551 | ¥4,100 |
| December 2005 | ¥3,291 | ¥3,800 |
| November 2005 | ¥3,170 | ¥3,660 |
| October 2005 | ¥3,387 | ¥3,910 |
| September 2005 | ¥3,465 | ¥4,000 |
| August 2005 | ¥3,335 | ¥3,850 |
| July 2005 | ¥3,629 | ¥4,190 |
| June 2005 | ¥2,997 | ¥3,460 |
| May 2005 | ¥3,032 | ¥3,500 |
| April 2005 | ¥3,136 | ¥3,620 |
| March 2005 | ¥3,136 | ¥3,620 |
| February 2005 | ¥3,058 | ¥3,540 |
| January 2005 | ¥3,153 | ¥3,650 |
| December 2004 | ¥3,110 | ¥3,600 |
| November 2004 | ¥3,110 | ¥3,600 |
| October 2004 | ¥3,282 | ¥3,800 |
| September 2004 | ¥2,876 | ¥3,330 |
| August 2004 | ¥2,756 | ¥3,190 |
| July 2004 | ¥3,023 | ¥3,500 |
| June 2004 | ¥3,127 | ¥3,620 |
| May 2004 | ¥2,937 | ¥3,400 |
| April 2004 | ¥2,807 | ¥3,250 |
| March 2004 | ¥2,600 | ¥3,010 |
| February 2004 | ¥2,436 | ¥2,830 |
| January 2004 | ¥2,454 | ¥2,850 |
| December 2003 | ¥2,497 | ¥2,900 |
| November 2003 | ¥2,385 | ¥2,770 |
| October 2003 | ¥2,324 | ¥2,700 |
| September 2003 | ¥2,359 | ¥2,740 |
| August 2003 | ¥3,185 | ¥3,700 |
| July 2003 | ¥3,039 | ¥3,530 |
| June 2003 | ¥3,091 | ¥3,590 |
| May 2003 | ¥3,013 | ¥3,500 |
| April 2003 | ¥3,065 | ¥3,560 |
| March 2003 | ¥2,841 | ¥3,300 |
| February 2003 | ¥2,842 | ¥3,310 |
| January 2003 | ¥2,979 | ¥3,470 |
| December 2002 | ¥2,790 | ¥3,250 |
| November 2002 | ¥2,773 | ¥3,230 |
| October 2002 | ¥2,799 | ¥3,260 |
| September 2002 | ¥2,824 | ¥3,290 |
| August 2002 | ¥2,816 | ¥3,280 |
| July 2002 | ¥2,541 | ¥2,960 |
| June 2002 | ¥2,541 | ¥2,960 |
| May 2002 | ¥2,490 | ¥2,900 |
| April 2002 | ¥2,395 | ¥2,790 |
| March 2002 | ¥2,404 | ¥2,800 |
| February 2002 | ¥2,147 | ¥2,510 |
| January 2002 | ¥2,224 | ¥2,600 |
| December 2001 | ¥2,181 | ¥2,550 |
| November 2001 | ¥2,010 | ¥2,350 |
| October 2001 | ¥2,053 | ¥2,400 |
| September 2001 | ¥2,138 | ¥2,500 |
| August 2001 | ¥2,309 | ¥2,700 |
| July 2001 | ¥2,138 | ¥2,500 |
| June 2001 | ¥2,010 | ¥2,350 |
| May 2001 | ¥2,164 | ¥2,530 |
| April 2001 | ¥1,805 | ¥2,110 |
| March 2001 | ¥1,711 | ¥2,000 |
| February 2001 | ¥1,671 | ¥1,980 |
| January 2001 | ¥1,789 | ¥2,120 |
| December 2000 | ¥1,755 | ¥2,080 |
| November 2000 | ¥1,772 | ¥2,100 |
| October 2000 | ¥1,561 | ¥1,850 |
| September 2000 | ¥1,603 | ¥1,900 |
| August 2000 | ¥1,730 | ¥2,050 |
| July 2000 | ¥1,687 | ¥2,000 |
| June 2000 | ¥1,679 | ¥1,990 |
| May 2000 | ¥1,763 | ¥2,090 |
| April 2000 | ¥1,848 | ¥2,190 |
| March 2000 | ¥1,915 | ¥2,270 |
| February 2000 | ¥1,518 | ¥1,820 |
| January 2000 | ¥1,518 | ¥1,820 |
4628.T
Price: ¥7,970
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.74%
Payout Ratio: 7.26%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 131.54 JPY
P/E Ratio: 9.71
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 109.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: -4.76%
DGR5: 0.53%
DGR10: 7.39%