TAKASAGO INTERNATIONAL CORP - Price History
Monthly price history for 4914.T (TAKASAGO INTERNATIONAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,470 | ¥3,470 |
| April 2024 | ¥3,510 | ¥3,510 |
| March 2024 | ¥3,435 | ¥3,435 |
| February 2024 | ¥3,254 | ¥3,285 |
| January 2024 | ¥3,501 | ¥3,535 |
| December 2023 | ¥3,457 | ¥3,490 |
| November 2023 | ¥3,481 | ¥3,515 |
| October 2023 | ¥3,179 | ¥3,210 |
| September 2023 | ¥2,981 | ¥3,010 |
| August 2023 | ¥2,814 | ¥2,874 |
| July 2023 | ¥2,797 | ¥2,857 |
| June 2023 | ¥2,643 | ¥2,700 |
| May 2023 | ¥2,465 | ¥2,518 |
| April 2023 | ¥2,535 | ¥2,589 |
| March 2023 | ¥2,562 | ¥2,617 |
| February 2023 | ¥2,440 | ¥2,535 |
| January 2023 | ¥2,474 | ¥2,571 |
| December 2022 | ¥2,449 | ¥2,545 |
| November 2022 | ¥2,737 | ¥2,844 |
| October 2022 | ¥2,693 | ¥2,798 |
| September 2022 | ¥2,548 | ¥2,647 |
| August 2022 | ¥2,650 | ¥2,780 |
| July 2022 | ¥2,454 | ¥2,574 |
| June 2022 | ¥2,320 | ¥2,434 |
| May 2022 | ¥2,216 | ¥2,325 |
| April 2022 | ¥2,495 | ¥2,617 |
| March 2022 | ¥2,618 | ¥2,746 |
| February 2022 | ¥2,591 | ¥2,762 |
| January 2022 | ¥2,632 | ¥2,806 |
| December 2021 | ¥2,711 | ¥2,890 |
| November 2021 | ¥2,580 | ¥2,750 |
| October 2021 | ¥2,778 | ¥2,961 |
| September 2021 | ¥2,810 | ¥2,995 |
| August 2021 | ¥2,692 | ¥2,893 |
| July 2021 | ¥2,527 | ¥2,716 |
| June 2021 | ¥2,512 | ¥2,700 |
| May 2021 | ¥2,509 | ¥2,697 |
| April 2021 | ¥2,458 | ¥2,642 |
| March 2021 | ¥2,446 | ¥2,629 |
| February 2021 | ¥2,363 | ¥2,564 |
| January 2021 | ¥2,385 | ¥2,587 |
| December 2020 | ¥2,188 | ¥2,374 |
| November 2020 | ¥2,323 | ¥2,520 |
| October 2020 | ¥1,880 | ¥2,039 |
| September 2020 | ¥2,008 | ¥2,178 |
| August 2020 | ¥1,797 | ¥1,971 |
| July 2020 | ¥1,834 | ¥2,012 |
| June 2020 | ¥1,958 | ¥2,148 |
| May 2020 | ¥2,255 | ¥2,474 |
| April 2020 | ¥2,083 | ¥2,285 |
| March 2020 | ¥1,838 | ¥2,017 |
| February 2020 | ¥1,834 | ¥2,027 |
| January 2020 | ¥2,149 | ¥2,375 |
| December 2019 | ¥2,306 | ¥2,548 |
| November 2019 | ¥2,340 | ¥2,586 |
| October 2019 | ¥2,469 | ¥2,728 |
| September 2019 | ¥2,366 | ¥2,615 |
| August 2019 | ¥2,295 | ¥2,559 |
| July 2019 | ¥2,690 | ¥3,000 |
| June 2019 | ¥2,636 | ¥2,940 |
| May 2019 | ¥2,762 | ¥3,080 |
| April 2019 | ¥3,022 | ¥3,370 |
| March 2019 | ¥2,999 | ¥3,345 |
| February 2019 | ¥3,214 | ¥3,615 |
| January 2019 | ¥2,991 | ¥3,365 |
| December 2018 | ¥2,996 | ¥3,370 |
| November 2018 | ¥3,458 | ¥3,890 |
| October 2018 | ¥3,196 | ¥3,595 |
| September 2018 | ¥3,698 | ¥4,160 |
| August 2018 | ¥3,482 | ¥3,935 |
| July 2018 | ¥3,375 | ¥3,815 |
| June 2018 | ¥3,137 | ¥3,545 |
| May 2018 | ¥3,053 | ¥3,450 |
| April 2018 | ¥3,022 | ¥3,415 |
| March 2018 | ¥2,769 | ¥3,130 |
| February 2018 | ¥2,787 | ¥3,185 |
| January 2018 | ¥2,953 | ¥3,375 |
| December 2017 | ¥3,199 | ¥3,655 |
| November 2017 | ¥3,102 | ¥3,545 |
| October 2017 | ¥3,439 | ¥3,930 |
| September 2017 | ¥3,387 | ¥3,870 |
| August 2017 | ¥3,404 | ¥3,910 |
| July 2017 | ¥3,774 | ¥4,335 |
| June 2017 | ¥3,683 | ¥4,230 |
| May 2017 | ¥3,461 | ¥3,975 |
| April 2017 | ¥3,230 | ¥3,710 |
| March 2017 | ¥3,108 | ¥3,570 |
| February 2017 | ¥3,091 | ¥3,580 |
| January 2017 | ¥2,612 | ¥3,025 |
| December 2016 | ¥2,668 | ¥3,090 |
| November 2016 | ¥2,668 | ¥3,090 |
| October 2016 | ¥2,432 | ¥2,816 |
| September 2016 | ¥2,334 | ¥2,703 |
| August 2016 | ¥2,087 | ¥2,435 |
| July 2016 | ¥2,136 | ¥2,492 |
| June 2016 | ¥2,353 | ¥2,746 |
| May 2016 | ¥2,291 | ¥2,673 |
| April 2016 | ¥2,108 | ¥2,460 |
| March 2016 | ¥2,155 | ¥2,514 |
| February 2016 | ¥1,944 | ¥2,290 |
| January 2016 | ¥2,250 | ¥2,650 |
| December 2015 | ¥2,468 | ¥2,907 |
| November 2015 | ¥2,522 | ¥2,971 |
| October 2015 | ¥2,721 | ¥3,205 |
| September 2015 | ¥2,478 | ¥2,919 |
| August 2015 | ¥2,913 | ¥3,455 |
| July 2015 | ¥2,314 | ¥2,745 |
| June 2015 | ¥2,158 | ¥2,560 |
| May 2015 | ¥2,415 | ¥2,865 |
| April 2015 | ¥2,339 | ¥2,775 |
| March 2015 | ¥2,297 | ¥2,725 |
| February 2015 | ¥2,314 | ¥2,765 |
| January 2015 | ¥2,460 | ¥2,940 |
| December 2014 | ¥2,280 | ¥2,725 |
| November 2014 | ¥2,293 | ¥2,740 |
| October 2014 | ¥2,205 | ¥2,635 |
| September 2014 | ¥2,176 | ¥2,600 |
| August 2014 | ¥2,334 | ¥2,810 |
| July 2014 | ¥2,043 | ¥2,460 |
| June 2014 | ¥2,006 | ¥2,415 |
| May 2014 | ¥2,006 | ¥2,415 |
| April 2014 | ¥2,076 | ¥2,500 |
| March 2014 | ¥2,475 | ¥2,980 |
| February 2014 | ¥2,508 | ¥3,040 |
| January 2014 | ¥2,338 | ¥2,835 |
| December 2013 | ¥2,442 | ¥2,960 |
| November 2013 | ¥2,437 | ¥2,955 |
| October 2013 | ¥2,264 | ¥2,745 |
| September 2013 | ¥2,116 | ¥2,565 |
| August 2013 | ¥1,982 | ¥2,420 |
| July 2013 | ¥2,043 | ¥2,495 |
| June 2013 | ¥1,941 | ¥2,370 |
| May 2013 | ¥1,965 | ¥2,400 |
| April 2013 | ¥2,129 | ¥2,600 |
| March 2013 | ¥2,096 | ¥2,560 |
| February 2013 | ¥2,052 | ¥2,525 |
| January 2013 | ¥1,873 | ¥2,305 |
| December 2012 | ¥1,877 | ¥2,310 |
| November 2012 | ¥1,641 | ¥2,020 |
| October 2012 | ¥1,649 | ¥2,030 |
| September 2012 | ¥1,641 | ¥2,020 |
| August 2012 | ¥1,529 | ¥1,900 |
| July 2012 | ¥1,549 | ¥1,925 |
| June 2012 | ¥1,597 | ¥1,985 |
| May 2012 | ¥1,501 | ¥1,865 |
| April 2012 | ¥1,618 | ¥2,010 |
| March 2012 | ¥1,569 | ¥1,950 |
| February 2012 | ¥1,521 | ¥1,910 |
| January 2012 | ¥1,454 | ¥1,825 |
| December 2011 | ¥1,422 | ¥1,785 |
| November 2011 | ¥1,497 | ¥1,880 |
| October 2011 | ¥1,474 | ¥1,850 |
| September 2011 | ¥1,509 | ¥1,895 |
| August 2011 | ¥1,498 | ¥1,900 |
| July 2011 | ¥1,470 | ¥1,865 |
| June 2011 | ¥1,537 | ¥1,950 |
| May 2011 | ¥1,541 | ¥1,955 |
| April 2011 | ¥1,659 | ¥2,105 |
| March 2011 | ¥1,797 | ¥2,280 |
| February 2011 | ¥1,890 | ¥2,420 |
| January 2011 | ¥2,081 | ¥2,665 |
| December 2010 | ¥1,894 | ¥2,425 |
| November 2010 | ¥1,886 | ¥2,415 |
| October 2010 | ¥1,515 | ¥1,940 |
| September 2010 | ¥1,566 | ¥2,005 |
| August 2010 | ¥1,524 | ¥1,970 |
| July 2010 | ¥1,528 | ¥1,975 |
| June 2010 | ¥1,486 | ¥1,920 |
| May 2010 | ¥1,575 | ¥2,035 |
| April 2010 | ¥1,845 | ¥2,385 |
| March 2010 | ¥1,950 | ¥2,520 |
| February 2010 | ¥1,768 | ¥2,290 |
| January 2010 | ¥1,687 | ¥2,185 |
| December 2009 | ¥1,722 | ¥2,230 |
| November 2009 | ¥1,656 | ¥2,145 |
| October 2009 | ¥1,834 | ¥2,375 |
| September 2009 | ¥1,957 | ¥2,535 |
| August 2009 | ¥1,947 | ¥2,540 |
| July 2009 | ¥1,951 | ¥2,545 |
| June 2009 | ¥2,004 | ¥2,615 |
| May 2009 | ¥1,916 | ¥2,500 |
| April 2009 | ¥1,816 | ¥2,370 |
| March 2009 | ¥1,866 | ¥2,435 |
| February 2009 | ¥1,825 | ¥2,400 |
| January 2009 | ¥2,171 | ¥2,855 |
| December 2008 | ¥2,373 | ¥3,120 |
| November 2008 | ¥2,129 | ¥2,800 |
| October 2008 | ¥1,768 | ¥2,325 |
| September 2008 | ¥1,916 | ¥2,520 |
| August 2008 | ¥2,298 | ¥3,045 |
| July 2008 | ¥2,072 | ¥2,745 |
| June 2008 | ¥2,287 | ¥3,030 |
| May 2008 | ¥2,510 | ¥3,325 |
| April 2008 | ¥2,762 | ¥3,660 |
| March 2008 | ¥3,053 | ¥4,045 |
| February 2008 | ¥3,124 | ¥4,165 |
| January 2008 | ¥2,595 | ¥3,460 |
| December 2007 | ¥2,914 | ¥3,885 |
| November 2007 | ¥3,105 | ¥4,140 |
| October 2007 | ¥3,173 | ¥4,230 |
| September 2007 | ¥2,479 | ¥3,305 |
| August 2007 | ¥2,602 | ¥3,490 |
| July 2007 | ¥2,564 | ¥3,440 |
| June 2007 | ¥2,657 | ¥3,565 |
| May 2007 | ¥2,475 | ¥3,320 |
| April 2007 | ¥2,382 | ¥3,195 |
| March 2007 | ¥2,344 | ¥3,145 |
| February 2007 | ¥2,185 | ¥2,950 |
| January 2007 | ¥2,192 | ¥2,960 |
| December 2006 | ¥2,129 | ¥2,875 |
| November 2006 | ¥2,099 | ¥2,835 |
| October 2006 | ¥2,029 | ¥2,740 |
| September 2006 | ¥2,107 | ¥2,845 |
| August 2006 | ¥2,154 | ¥2,930 |
| July 2006 | ¥2,040 | ¥2,775 |
| June 2006 | ¥2,037 | ¥2,770 |
| May 2006 | ¥1,941 | ¥2,640 |
| April 2006 | ¥2,221 | ¥3,020 |
| March 2006 | ¥2,202 | ¥2,995 |
| February 2006 | ¥2,005 | ¥2,745 |
| January 2006 | ¥1,994 | ¥2,730 |
| December 2005 | ¥1,983 | ¥2,715 |
| November 2005 | ¥1,903 | ¥2,605 |
| October 2005 | ¥2,027 | ¥2,775 |
| September 2005 | ¥1,972 | ¥2,700 |
| August 2005 | ¥1,900 | ¥2,620 |
| July 2005 | ¥1,973 | ¥2,720 |
| June 2005 | ¥1,955 | ¥2,695 |
| May 2005 | ¥1,868 | ¥2,575 |
| April 2005 | ¥1,951 | ¥2,690 |
| March 2005 | ¥2,009 | ¥2,770 |
| February 2005 | ¥2,161 | ¥2,985 |
| January 2005 | ¥2,085 | ¥2,880 |
| December 2004 | ¥1,937 | ¥2,675 |
| November 2004 | ¥1,785 | ¥2,465 |
| October 2004 | ¥1,843 | ¥2,545 |
| September 2004 | ¥1,897 | ¥2,620 |
| August 2004 | ¥1,897 | ¥2,640 |
| July 2004 | ¥1,875 | ¥2,610 |
| June 2004 | ¥1,972 | ¥2,745 |
| May 2004 | ¥1,893 | ¥2,635 |
| April 2004 | ¥1,714 | ¥2,385 |
| March 2004 | ¥1,667 | ¥2,320 |
| February 2004 | ¥1,510 | ¥2,120 |
| January 2004 | ¥1,414 | ¥1,985 |
| December 2003 | ¥1,449 | ¥2,035 |
| November 2003 | ¥1,407 | ¥1,975 |
| October 2003 | ¥1,478 | ¥2,075 |
| September 2003 | ¥1,595 | ¥2,240 |
| August 2003 | ¥1,546 | ¥2,190 |
| July 2003 | ¥1,395 | ¥1,975 |
| June 2003 | ¥1,536 | ¥2,175 |
| May 2003 | ¥1,599 | ¥2,265 |
| April 2003 | ¥1,335 | ¥1,890 |
| March 2003 | ¥1,193 | ¥1,690 |
| February 2003 | ¥1,253 | ¥1,795 |
| January 2003 | ¥1,142 | ¥1,635 |
| December 2002 | ¥1,229 | ¥1,760 |
| November 2002 | ¥1,285 | ¥1,840 |
| October 2002 | ¥1,281 | ¥1,835 |
| September 2002 | ¥1,348 | ¥1,930 |
| August 2002 | ¥1,438 | ¥2,080 |
| July 2002 | ¥1,580 | ¥2,285 |
| June 2002 | ¥1,638 | ¥2,370 |
| May 2002 | ¥1,673 | ¥2,420 |
| April 2002 | ¥1,618 | ¥2,340 |
| March 2002 | ¥1,728 | ¥2,500 |
| February 2002 | ¥1,635 | ¥2,385 |
| January 2002 | ¥1,529 | ¥2,230 |
| December 2001 | ¥1,625 | ¥2,370 |
| November 2001 | ¥1,934 | ¥2,820 |
| October 2001 | ¥2,150 | ¥3,135 |
| September 2001 | ¥1,937 | ¥2,825 |
| August 2001 | ¥1,917 | ¥2,815 |
| July 2001 | ¥2,281 | ¥3,350 |
| June 2001 | ¥2,234 | ¥3,280 |
| May 2001 | ¥2,148 | ¥3,155 |
| April 2001 | ¥2,145 | ¥3,150 |
| March 2001 | ¥1,583 | ¥2,325 |
| February 2001 | ¥1,469 | ¥2,175 |
| January 2001 | ¥1,519 | ¥2,250 |
4914.T
Price: ¥3,705
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.84%
Payout Ratio: 29.07%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 241.06 JPY
P/E Ratio: 14.63
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 70.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 21.67%
DGR5: 7.18%
DGR10: 6.95%
DGR20: 5.80%