Takasago International Corporation ( 4914.T) - Price History
Monthly price history for 4914.T (Takasago International Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | ¥1,146 | ¥1,146 |
| June 2026 | ¥1,119 | ¥1,119 |
| May 2026 | ¥1,124 | ¥1,124 |
| April 2026 | ¥1,172 | ¥1,172 |
| March 2026 | ¥1,185 | ¥1,185 |
| February 2026 | ¥1,352 | ¥1,384 |
| January 2026 | ¥1,474 | ¥1,509 |
| December 2025 | ¥1,440 | ¥1,474 |
| November 2025 | ¥1,521 | ¥1,557 |
| October 2025 | ¥1,474 | ¥1,509 |
| September 2025 | ¥1,581 | ¥1,618 |
| August 2025 | ¥1,641 | ¥1,704 |
| July 2025 | ¥1,404 | ¥1,458 |
| June 2025 | ¥1,344 | ¥1,396 |
| May 2025 | ¥1,271 | ¥1,320 |
| April 2025 | ¥1,290 | ¥1,340 |
| March 2025 | ¥1,225 | ¥1,272 |
| February 2025 | ¥1,269 | ¥1,350 |
| January 2025 | ¥1,015 | ¥1,080 |
| December 2024 | ¥1,096 | ¥1,166 |
| November 2024 | ¥1,022 | ¥1,088 |
| October 2024 | ¥979 | ¥1,042 |
| September 2024 | ¥1,036 | ¥1,102 |
| August 2024 | ¥882 | ¥952 |
| July 2024 | ¥724 | ¥781 |
| June 2024 | ¥729 | ¥787 |
| May 2024 | ¥693 | ¥748 |
| April 2024 | ¥650 | ¥702 |
| March 2024 | ¥637 | ¥687 |
| February 2024 | ¥603 | ¥657 |
| January 2024 | ¥649 | ¥707 |
| December 2023 | ¥641 | ¥698 |
| November 2023 | ¥645 | ¥703 |
| October 2023 | ¥589 | ¥642 |
| September 2023 | ¥552 | ¥602 |
| August 2023 | ¥521 | ¥575 |
| July 2023 | ¥518 | ¥571 |
| June 2023 | ¥490 | ¥540 |
| May 2023 | ¥457 | ¥504 |
| April 2023 | ¥470 | ¥518 |
| March 2023 | ¥475 | ¥523 |
| February 2023 | ¥452 | ¥507 |
| January 2023 | ¥459 | ¥514 |
| December 2022 | ¥454 | ¥509 |
| November 2022 | ¥507 | ¥569 |
| October 2022 | ¥499 | ¥560 |
| September 2022 | ¥472 | ¥529 |
| August 2022 | ¥491 | ¥556 |
| July 2022 | ¥455 | ¥515 |
| June 2022 | ¥430 | ¥487 |
| May 2022 | ¥411 | ¥465 |
| April 2022 | ¥462 | ¥523 |
| March 2022 | ¥485 | ¥549 |
| February 2022 | ¥480 | ¥552 |
| January 2022 | ¥488 | ¥561 |
| December 2021 | ¥502 | ¥578 |
| November 2021 | ¥478 | ¥550 |
| October 2021 | ¥515 | ¥592 |
| September 2021 | ¥521 | ¥599 |
| August 2021 | ¥499 | ¥579 |
| July 2021 | ¥468 | ¥543 |
| June 2021 | ¥466 | ¥540 |
| May 2021 | ¥465 | ¥539 |
| April 2021 | ¥456 | ¥528 |
| March 2021 | ¥453 | ¥526 |
| February 2021 | ¥438 | ¥513 |
| January 2021 | ¥442 | ¥517 |
| December 2020 | ¥406 | ¥475 |
| November 2020 | ¥430 | ¥504 |
| October 2020 | ¥348 | ¥408 |
| September 2020 | ¥372 | ¥436 |
| August 2020 | ¥333 | ¥394 |
| July 2020 | ¥340 | ¥402 |
| June 2020 | ¥363 | ¥430 |
| May 2020 | ¥418 | ¥495 |
| April 2020 | ¥386 | ¥457 |
| March 2020 | ¥341 | ¥403 |
| February 2020 | ¥336 | ¥405 |
| January 2020 | ¥393 | ¥475 |
| December 2019 | ¥422 | ¥510 |
| November 2019 | ¥428 | ¥517 |
| October 2019 | ¥452 | ¥546 |
| September 2019 | ¥433 | ¥523 |
| August 2019 | ¥420 | ¥512 |
| July 2019 | ¥492 | ¥600 |
| June 2019 | ¥483 | ¥588 |
| May 2019 | ¥506 | ¥616 |
| April 2019 | ¥553 | ¥674 |
| March 2019 | ¥549 | ¥669 |
| February 2019 | ¥588 | ¥723 |
| January 2019 | ¥548 | ¥673 |
| December 2018 | ¥548 | ¥674 |
| November 2018 | ¥633 | ¥778 |
| October 2018 | ¥585 | ¥719 |
| September 2018 | ¥677 | ¥832 |
| August 2018 | ¥637 | ¥787 |
| July 2018 | ¥618 | ¥763 |
| June 2018 | ¥574 | ¥709 |
| May 2018 | ¥559 | ¥690 |
| April 2018 | ¥553 | ¥683 |
| March 2018 | ¥507 | ¥626 |
| February 2018 | ¥510 | ¥637 |
| January 2018 | ¥541 | ¥675 |
| December 2017 | ¥586 | ¥731 |
| November 2017 | ¥568 | ¥709 |
| October 2017 | ¥630 | ¥786 |
| September 2017 | ¥620 | ¥774 |
| August 2017 | ¥623 | ¥782 |
| July 2017 | ¥691 | ¥867 |
| June 2017 | ¥674 | ¥846 |
| May 2017 | ¥634 | ¥795 |
| April 2017 | ¥591 | ¥742 |
| March 2017 | ¥569 | ¥714 |
| February 2017 | ¥566 | ¥716 |
| January 2017 | ¥478 | ¥605 |
| December 2016 | ¥488 | ¥618 |
| November 2016 | ¥488 | ¥618 |
| October 2016 | ¥445 | ¥563 |
| September 2016 | ¥427 | ¥541 |
| August 2016 | ¥382 | ¥487 |
| July 2016 | ¥391 | ¥498 |
| June 2016 | ¥431 | ¥549 |
| May 2016 | ¥419 | ¥535 |
| April 2016 | ¥386 | ¥492 |
| March 2016 | ¥394 | ¥503 |
| February 2016 | ¥356 | ¥458 |
| January 2016 | ¥412 | ¥530 |
| December 2015 | ¥452 | ¥581 |
| November 2015 | ¥462 | ¥594 |
| October 2015 | ¥498 | ¥641 |
| September 2015 | ¥454 | ¥584 |
| August 2015 | ¥533 | ¥691 |
| July 2015 | ¥424 | ¥549 |
| June 2015 | ¥395 | ¥512 |
| May 2015 | ¥442 | ¥573 |
| April 2015 | ¥428 | ¥555 |
| March 2015 | ¥421 | ¥545 |
| February 2015 | ¥424 | ¥553 |
| January 2015 | ¥450 | ¥588 |
| December 2014 | ¥418 | ¥545 |
| November 2014 | ¥420 | ¥548 |
| October 2014 | ¥404 | ¥527 |
| September 2014 | ¥398 | ¥520 |
| August 2014 | ¥427 | ¥562 |
| July 2014 | ¥374 | ¥492 |
| June 2014 | ¥367 | ¥483 |
| May 2014 | ¥367 | ¥483 |
| April 2014 | ¥380 | ¥500 |
| March 2014 | ¥453 | ¥596 |
| February 2014 | ¥459 | ¥608 |
| January 2014 | ¥428 | ¥567 |
| December 2013 | ¥447 | ¥592 |
| November 2013 | ¥446 | ¥591 |
| October 2013 | ¥415 | ¥549 |
| September 2013 | ¥387 | ¥513 |
| August 2013 | ¥363 | ¥484 |
| July 2013 | ¥374 | ¥499 |
| June 2013 | ¥355 | ¥474 |
| May 2013 | ¥360 | ¥480 |
| April 2013 | ¥390 | ¥520 |
| March 2013 | ¥384 | ¥512 |
| February 2013 | ¥376 | ¥505 |
| January 2013 | ¥343 | ¥461 |
| December 2012 | ¥344 | ¥462 |
| November 2012 | ¥300 | ¥404 |
| October 2012 | ¥302 | ¥406 |
| September 2012 | ¥300 | ¥404 |
| August 2012 | ¥280 | ¥380 |
| July 2012 | ¥284 | ¥385 |
| June 2012 | ¥292 | ¥397 |
| May 2012 | ¥275 | ¥373 |
| April 2012 | ¥296 | ¥402 |
| March 2012 | ¥287 | ¥390 |
| February 2012 | ¥279 | ¥382 |
| January 2012 | ¥266 | ¥365 |
| December 2011 | ¥260 | ¥357 |
| November 2011 | ¥274 | ¥376 |
| October 2011 | ¥270 | ¥370 |
| September 2011 | ¥276 | ¥379 |
| August 2011 | ¥274 | ¥380 |
| July 2011 | ¥269 | ¥373 |
| June 2011 | ¥281 | ¥390 |
| May 2011 | ¥282 | ¥391 |
| April 2011 | ¥304 | ¥421 |
| March 2011 | ¥329 | ¥456 |
| February 2011 | ¥346 | ¥484 |
| January 2011 | ¥381 | ¥533 |
| December 2010 | ¥347 | ¥485 |
| November 2010 | ¥345 | ¥483 |
| October 2010 | ¥277 | ¥388 |
| September 2010 | ¥287 | ¥401 |
| August 2010 | ¥279 | ¥394 |
| July 2010 | ¥280 | ¥395 |
| June 2010 | ¥272 | ¥384 |
| May 2010 | ¥288 | ¥407 |
| April 2010 | ¥338 | ¥477 |
| March 2010 | ¥357 | ¥504 |
| February 2010 | ¥321 | ¥458 |
| January 2010 | ¥306 | ¥437 |
| December 2009 | ¥313 | ¥446 |
| November 2009 | ¥301 | ¥429 |
| October 2009 | ¥333 | ¥475 |
| September 2009 | ¥355 | ¥507 |
| August 2009 | ¥353 | ¥508 |
| July 2009 | ¥354 | ¥509 |
| June 2009 | ¥364 | ¥523 |
| May 2009 | ¥348 | ¥500 |
| April 2009 | ¥330 | ¥474 |
| March 2009 | ¥339 | ¥487 |
| February 2009 | ¥331 | ¥480 |
| January 2009 | ¥394 | ¥571 |
| December 2008 | ¥431 | ¥624 |
| November 2008 | ¥387 | ¥560 |
| October 2008 | ¥321 | ¥465 |
| September 2008 | ¥348 | ¥504 |
| August 2008 | ¥417 | ¥609 |
| July 2008 | ¥376 | ¥549 |
| June 2008 | ¥415 | ¥606 |
| May 2008 | ¥456 | ¥665 |
| April 2008 | ¥502 | ¥732 |
| March 2008 | ¥554 | ¥809 |
| February 2008 | ¥567 | ¥833 |
| January 2008 | ¥471 | ¥692 |
| December 2007 | ¥529 | ¥777 |
| November 2007 | ¥564 | ¥828 |
| October 2007 | ¥576 | ¥846 |
| September 2007 | ¥450 | ¥661 |
| August 2007 | ¥472 | ¥698 |
| July 2007 | ¥466 | ¥688 |
| June 2007 | ¥483 | ¥713 |
| May 2007 | ¥449 | ¥664 |
| April 2007 | ¥432 | ¥639 |
| March 2007 | ¥426 | ¥629 |
| February 2007 | ¥397 | ¥590 |
| January 2007 | ¥398 | ¥592 |
| December 2006 | ¥387 | ¥575 |
| November 2006 | ¥381 | ¥567 |
| October 2006 | ¥368 | ¥548 |
| September 2006 | ¥383 | ¥569 |
| August 2006 | ¥391 | ¥586 |
| July 2006 | ¥370 | ¥555 |
| June 2006 | ¥370 | ¥554 |
| May 2006 | ¥352 | ¥528 |
| April 2006 | ¥403 | ¥604 |
| March 2006 | ¥400 | ¥599 |
| February 2006 | ¥364 | ¥549 |
| January 2006 | ¥362 | ¥546 |
| December 2005 | ¥360 | ¥543 |
| November 2005 | ¥346 | ¥521 |
| October 2005 | ¥368 | ¥555 |
| September 2005 | ¥358 | ¥540 |
| August 2005 | ¥345 | ¥524 |
| July 2005 | ¥358 | ¥544 |
| June 2005 | ¥355 | ¥539 |
| May 2005 | ¥339 | ¥515 |
| April 2005 | ¥354 | ¥538 |
| March 2005 | ¥365 | ¥554 |
| February 2005 | ¥392 | ¥597 |
| January 2005 | ¥379 | ¥576 |
| December 2004 | ¥352 | ¥535 |
| November 2004 | ¥324 | ¥493 |
| October 2004 | ¥335 | ¥509 |
| September 2004 | ¥344 | ¥524 |
| August 2004 | ¥344 | ¥528 |
| July 2004 | ¥341 | ¥522 |
| June 2004 | ¥358 | ¥549 |
| May 2004 | ¥344 | ¥527 |
| April 2004 | ¥311 | ¥477 |
| March 2004 | ¥303 | ¥464 |
| February 2004 | ¥274 | ¥424 |
| January 2004 | ¥257 | ¥397 |
| December 2003 | ¥263 | ¥407 |
| November 2003 | ¥255 | ¥395 |
| October 2003 | ¥268 | ¥415 |
| September 2003 | ¥290 | ¥448 |
| August 2003 | ¥281 | ¥438 |
| July 2003 | ¥253 | ¥395 |
| June 2003 | ¥279 | ¥435 |
| May 2003 | ¥290 | ¥453 |
| April 2003 | ¥242 | ¥378 |
| March 2003 | ¥217 | ¥338 |
| February 2003 | ¥228 | ¥359 |
| January 2003 | ¥207 | ¥327 |
| December 2002 | ¥223 | ¥352 |
| November 2002 | ¥233 | ¥368 |
| October 2002 | ¥233 | ¥367 |
| September 2002 | ¥245 | ¥386 |
| August 2002 | ¥261 | ¥416 |
| July 2002 | ¥287 | ¥457 |
| June 2002 | ¥298 | ¥474 |
| May 2002 | ¥304 | ¥484 |
| April 2002 | ¥294 | ¥468 |
| March 2002 | ¥314 | ¥500 |
| February 2002 | ¥297 | ¥477 |
| January 2002 | ¥278 | ¥446 |
| December 2001 | ¥295 | ¥474 |
| November 2001 | ¥351 | ¥564 |
| October 2001 | ¥390 | ¥627 |
| September 2001 | ¥352 | ¥565 |
| August 2001 | ¥348 | ¥563 |
| July 2001 | ¥414 | ¥670 |
| June 2001 | ¥406 | ¥656 |
| May 2001 | ¥390 | ¥631 |
| April 2001 | ¥389 | ¥630 |
| March 2001 | ¥287 | ¥465 |
| February 2001 | ¥267 | ¥435 |
| January 2001 | ¥276 | ¥450 |
4914.T
Price: ¥1,146
52 week price:
Dividend Yield: 4.43%
5-year range yield:
Forward Dividend Yield: 4.89%
Payout Ratio: 27.95%
Dividend Per Share: 56.00 JPY
Earnings Per Share: 141.79 JPY
P/E Ratio: 8.91
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Country: Japan
Market Capitalization: 123.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%