LION CORP - Price History

Monthly price history for 4912.T (LION CORP)

DateAdjusted priceReal price
May 2024 ¥1,420 ¥1,420
April 2024 ¥1,414 ¥1,414
March 2024 ¥1,358 ¥1,358
February 2024 ¥1,321 ¥1,321
January 2024 ¥1,316 ¥1,316
December 2023 ¥1,308 ¥1,308
November 2023 ¥1,281 ¥1,294
October 2023 ¥1,437 ¥1,452
September 2023 ¥1,461 ¥1,476
August 2023 ¥1,570 ¥1,586
July 2023 ¥1,346 ¥1,360
June 2023 ¥1,329 ¥1,342
May 2023 ¥1,320 ¥1,346
April 2023 ¥1,454 ¥1,482
March 2023 ¥1,404 ¥1,431
February 2023 ¥1,440 ¥1,468
January 2023 ¥1,409 ¥1,436
December 2022 ¥1,485 ¥1,514
November 2022 ¥1,425 ¥1,465
October 2022 ¥1,463 ¥1,504
September 2022 ¥1,591 ¥1,636
August 2022 ¥1,585 ¥1,630
July 2022 ¥1,490 ¥1,532
June 2022 ¥1,455 ¥1,496
May 2022 ¥1,388 ¥1,439
April 2022 ¥1,292 ¥1,339
March 2022 ¥1,314 ¥1,362
February 2022 ¥1,452 ¥1,505
January 2022 ¥1,445 ¥1,498
December 2021 ¥1,483 ¥1,537
November 2021 ¥1,543 ¥1,611
October 2021 ¥1,815 ¥1,895
September 2021 ¥1,731 ¥1,808
August 2021 ¥1,794 ¥1,873
July 2021 ¥1,814 ¥1,894
June 2021 ¥1,802 ¥1,882
May 2021 ¥1,824 ¥1,917
April 2021 ¥1,951 ¥2,050
March 2021 ¥2,054 ¥2,159
February 2021 ¥1,947 ¥2,046
January 2021 ¥2,281 ¥2,397
December 2020 ¥2,377 ¥2,498
November 2020 ¥2,338 ¥2,468
October 2020 ¥2,025 ¥2,137
September 2020 ¥2,049 ¥2,163
August 2020 ¥2,128 ¥2,246
July 2020 ¥2,586 ¥2,729
June 2020 ¥2,451 ¥2,587
May 2020 ¥2,325 ¥2,465
April 2020 ¥2,124 ¥2,251
March 2020 ¥2,182 ¥2,313
February 2020 ¥1,685 ¥1,786
January 2020 ¥1,974 ¥2,092
December 2019 ¥2,005 ¥2,125
November 2019 ¥2,070 ¥2,205
October 2019 ¥2,134 ¥2,274
September 2019 ¥2,000 ¥2,131
August 2019 ¥1,938 ¥2,065
July 2019 ¥2,015 ¥2,147
June 2019 ¥1,884 ¥2,007
May 2019 ¥1,965 ¥2,104
April 2019 ¥2,137 ¥2,288
March 2019 ¥2,176 ¥2,330
February 2019 ¥2,132 ¥2,283
January 2019 ¥2,113 ¥2,263
December 2018 ¥2,120 ¥2,270
November 2018 ¥2,081 ¥2,239
October 2018 ¥1,971 ¥2,120
September 2018 ¥2,346 ¥2,524
August 2018 ¥2,176 ¥2,341
July 2018 ¥1,879 ¥2,021
June 2018 ¥1,887 ¥2,030
May 2018 ¥1,843 ¥1,993
April 2018 ¥2,185 ¥2,362
March 2018 ¥1,982 ¥2,143
February 2018 ¥1,864 ¥2,015
January 2018 ¥1,892 ¥2,046
December 2017 ¥1,975 ¥2,135
November 2017 ¥1,928 ¥2,094
October 2017 ¥2,003 ¥2,176
September 2017 ¥1,891 ¥2,054
August 2017 ¥2,012 ¥2,186
July 2017 ¥2,173 ¥2,360
June 2017 ¥2,141 ¥2,326
May 2017 ¥2,152 ¥2,344
April 2017 ¥1,847 ¥2,012
March 2017 ¥1,838 ¥2,002
February 2017 ¥1,781 ¥1,940
January 2017 ¥1,800 ¥1,961
December 2016 ¥1,762 ¥1,920
November 2016 ¥1,700 ¥1,860
October 2016 ¥1,571 ¥1,719
September 2016 ¥1,492 ¥1,632
August 2016 ¥1,324 ¥1,448
July 2016 ¥1,423 ¥1,557
June 2016 ¥1,540 ¥1,685
May 2016 ¥1,478 ¥1,622
April 2016 ¥1,229 ¥1,348
March 2016 ¥1,157 ¥1,269
February 2016 ¥1,087 ¥1,193
January 2016 ¥1,010 ¥1,108
December 2015 ¥1,043 ¥1,144
November 2015 ¥1,167 ¥1,286
October 2015 ¥1,063 ¥1,171
September 2015 ¥952 ¥1,049
August 2015 ¥964 ¥1,062
July 2015 ¥968 ¥1,067
June 2015 ¥890 ¥981
May 2015 ¥794 ¥880
April 2015 ¥662 ¥733
March 2015 ¥661 ¥732
February 2015 ¥616 ¥682
January 2015 ¥579 ¥641
December 2014 ¥569 ¥630
November 2014 ¥582 ¥650
October 2014 ¥560 ¥625
September 2014 ¥528 ¥590
August 2014 ¥541 ¥604
July 2014 ¥539 ¥602
June 2014 ¥526 ¥587
May 2014 ¥519 ¥584
April 2014 ¥497 ¥560
March 2014 ¥543 ¥611
February 2014 ¥501 ¥564
January 2014 ¥477 ¥537
December 2013 ¥521 ¥587
November 2013 ¥522 ¥593
October 2013 ¥519 ¥589
September 2013 ¥527 ¥598
August 2013 ¥523 ¥594
July 2013 ¥485 ¥551
June 2013 ¥506 ¥575
May 2013 ¥492 ¥564
April 2013 ¥497 ¥569
March 2013 ¥452 ¥518
February 2013 ¥419 ¥480
January 2013 ¥382 ¥438
December 2012 ¥383 ¥439
November 2012 ¥363 ¥421
October 2012 ¥398 ¥461
September 2012 ¥393 ¥455
August 2012 ¥394 ¥456
July 2012 ¥375 ¥434
June 2012 ¥377 ¥437
May 2012 ¥366 ¥429
April 2012 ¥394 ¥462
March 2012 ¥404 ¥474
February 2012 ¥394 ¥462
January 2012 ¥392 ¥459
December 2011 ¥388 ¥455
November 2011 ¥378 ¥444
October 2011 ¥374 ¥439
September 2011 ¥398 ¥467
August 2011 ¥367 ¥431
July 2011 ¥359 ¥422
June 2011 ¥380 ¥446
May 2011 ¥367 ¥436
April 2011 ¥358 ¥425
March 2011 ¥356 ¥423
February 2011 ¥368 ¥437
January 2011 ¥367 ¥436
December 2010 ¥373 ¥443
November 2010 ¥370 ¥444
October 2010 ¥361 ¥434
September 2010 ¥379 ¥455
August 2010 ¥376 ¥452
July 2010 ¥365 ¥438
June 2010 ¥381 ¥458
May 2010 ¥365 ¥443
April 2010 ¥387 ¥470
March 2010 ¥388 ¥471
February 2010 ¥364 ¥442
January 2010 ¥359 ¥436
December 2009 ¥373 ¥453
November 2009 ¥365 ¥448
October 2009 ¥369 ¥453
September 2009 ¥380 ¥466
August 2009 ¥388 ¥476
July 2009 ¥371 ¥455
June 2009 ¥364 ¥447
May 2009 ¥350 ¥434
April 2009 ¥362 ¥450
March 2009 ¥370 ¥459
February 2009 ¥397 ¥493
January 2009 ¥412 ¥512
December 2008 ¥391 ¥485
November 2008 ¥434 ¥544
October 2008 ¥508 ¥637
September 2008 ¥448 ¥562
August 2008 ¥424 ¥531
July 2008 ¥388 ¥486
June 2008 ¥357 ¥447
May 2008 ¥369 ¥468
April 2008 ¥386 ¥489
March 2008 ¥379 ¥480
February 2008 ¥395 ¥500
January 2008 ¥370 ¥469
December 2007 ¥421 ¥534
November 2007 ¥413 ¥528
October 2007 ¥423 ¥541
September 2007 ¥422 ¥540
August 2007 ¥472 ¥603
July 2007 ¥512 ¥655
June 2007 ¥523 ¥669
May 2007 ¥510 ¥657
April 2007 ¥546 ¥704
March 2007 ¥556 ¥717
February 2007 ¥539 ¥694
January 2007 ¥498 ¥642
December 2006 ¥468 ¥603
November 2006 ¥425 ¥552
October 2006 ¥473 ¥615
September 2006 ¥490 ¥636
August 2006 ¥483 ¥627
July 2006 ¥500 ¥650
June 2006 ¥571 ¥742
May 2006 ¥554 ¥725
April 2006 ¥576 ¥753
March 2006 ¥559 ¥731
February 2006 ¥574 ¥750
January 2006 ¥586 ¥766
December 2005 ¥577 ¥755
November 2005 ¥585 ¥770
October 2005 ¥624 ¥821
September 2005 ¥529 ¥696
August 2005 ¥495 ¥651
July 2005 ¥449 ¥591
June 2005 ¥447 ¥588
May 2005 ¥429 ¥568
April 2005 ¥441 ¥584
March 2005 ¥457 ¥606
February 2005 ¥453 ¥600
January 2005 ¥446 ¥591
December 2004 ¥451 ¥598
November 2004 ¥429 ¥572
October 2004 ¥434 ¥579
September 2004 ¥459 ¥612
August 2004 ¥483 ¥644
July 2004 ¥480 ¥640
June 2004 ¥479 ¥639
May 2004 ¥476 ¥639
April 2004 ¥467 ¥627
March 2004 ¥461 ¥619
February 2004 ¥475 ¥637
January 2004 ¥441 ¥592
December 2003 ¥426 ¥572
November 2003 ¥438 ¥591
October 2003 ¥450 ¥608
September 2003 ¥477 ¥644
August 2003 ¥428 ¥578
July 2003 ¥383 ¥517
June 2003 ¥383 ¥517
May 2003 ¥375 ¥510
April 2003 ¥377 ¥513
March 2003 ¥348 ¥473
February 2003 ¥357 ¥486
January 2003 ¥331 ¥450
December 2002 ¥345 ¥470
November 2002 ¥373 ¥512
October 2002 ¥372 ¥511
September 2002 ¥363 ¥498
August 2002 ¥335 ¥460
July 2002 ¥300 ¥412
June 2002 ¥311 ¥427
May 2002 ¥322 ¥446
April 2002 ¥295 ¥409
March 2002 ¥310 ¥430
February 2002 ¥321 ¥444
January 2002 ¥310 ¥430
December 2001 ¥331 ¥459
November 2001 ¥334 ¥467
October 2001 ¥342 ¥478
September 2001 ¥340 ¥475
August 2001 ¥344 ¥480
July 2001 ¥350 ¥489
June 2001 ¥340 ¥475
May 2001 ¥333 ¥470
April 2001 ¥335 ¥472
March 2001 ¥307 ¥433
February 2001 ¥302 ¥425
January 2001 ¥297 ¥419

4912.T

Price: ¥1,322

52 week price:
1231.50
1607.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.99%

Forward Dividend Yield: 1.97%

Payout Ratio: 50.56%

Payout Ratio Range:
37.27%
54.14%

Dividend Per Share: 26.00 JPY

Earnings Per Share: 58.50 JPY

P/E Ratio: 26.59

Exchange: JPX

Sector: Consumer Defensive

Industry: Household & Personal Products

Market Capitalization: 367.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 23

DGR3: 5.75%

DGR5: 5.40%

DGR10: 10.54%

DGR20: 7.79%

Links: