FANCL CORP - Price History
Monthly price history for 4921.T (FANCL CORP)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,856 | ¥1,856 |
April 2024 | ¥1,842 | ¥1,842 |
March 2024 | ¥2,010 | ¥2,010 |
February 2024 | ¥2,055 | ¥2,072 |
January 2024 | ¥2,318 | ¥2,338 |
December 2023 | ¥2,351 | ¥2,371 |
November 2023 | ¥2,258 | ¥2,277 |
October 2023 | ¥2,236 | ¥2,254 |
September 2023 | ¥2,265 | ¥2,284 |
August 2023 | ¥2,513 | ¥2,552 |
July 2023 | ¥2,451 | ¥2,490 |
June 2023 | ¥2,362 | ¥2,400 |
May 2023 | ¥2,232 | ¥2,268 |
April 2023 | ¥2,313 | ¥2,350 |
March 2023 | ¥2,395 | ¥2,433 |
February 2023 | ¥2,468 | ¥2,524 |
January 2023 | ¥2,570 | ¥2,629 |
December 2022 | ¥2,628 | ¥2,688 |
November 2022 | ¥2,509 | ¥2,566 |
October 2022 | ¥2,758 | ¥2,821 |
September 2022 | ¥2,812 | ¥2,876 |
August 2022 | ¥2,750 | ¥2,830 |
July 2022 | ¥2,458 | ¥2,529 |
June 2022 | ¥2,412 | ¥2,482 |
May 2022 | ¥2,112 | ¥2,173 |
April 2022 | ¥2,429 | ¥2,500 |
March 2022 | ¥2,657 | ¥2,734 |
February 2022 | ¥3,134 | ¥3,245 |
January 2022 | ¥2,808 | ¥2,907 |
December 2021 | ¥3,313 | ¥3,430 |
November 2021 | ¥3,308 | ¥3,425 |
October 2021 | ¥3,322 | ¥3,440 |
September 2021 | ¥3,578 | ¥3,705 |
August 2021 | ¥3,581 | ¥3,725 |
July 2021 | ¥3,336 | ¥3,470 |
June 2021 | ¥3,461 | ¥3,600 |
May 2021 | ¥3,317 | ¥3,450 |
April 2021 | ¥3,432 | ¥3,570 |
March 2021 | ¥3,591 | ¥3,735 |
February 2021 | ¥3,632 | ¥3,795 |
January 2021 | ¥3,680 | ¥3,845 |
December 2020 | ¥3,938 | ¥4,115 |
November 2020 | ¥4,053 | ¥4,235 |
October 2020 | ¥3,139 | ¥3,280 |
September 2020 | ¥3,278 | ¥3,425 |
August 2020 | ¥3,300 | ¥3,465 |
July 2020 | ¥2,885 | ¥3,030 |
June 2020 | ¥3,043 | ¥3,195 |
May 2020 | ¥2,914 | ¥3,060 |
April 2020 | ¥2,472 | ¥2,596 |
March 2020 | ¥2,311 | ¥2,427 |
February 2020 | ¥2,514 | ¥2,658 |
January 2020 | ¥2,735 | ¥2,892 |
December 2019 | ¥2,754 | ¥2,912 |
November 2019 | ¥2,764 | ¥2,922 |
October 2019 | ¥2,909 | ¥3,075 |
September 2019 | ¥2,717 | ¥2,873 |
August 2019 | ¥2,426 | ¥2,580 |
July 2019 | ¥2,587 | ¥2,752 |
June 2019 | ¥2,491 | ¥2,650 |
May 2019 | ¥2,760 | ¥2,936 |
April 2019 | ¥3,102 | ¥3,300 |
March 2019 | ¥2,689 | ¥2,860 |
February 2019 | ¥2,362 | ¥2,525 |
January 2019 | ¥2,202 | ¥2,354 |
December 2018 | ¥2,625 | ¥2,807 |
November 2018 | ¥2,770 | ¥2,962 |
October 2018 | ¥2,333 | ¥2,495 |
September 2018 | ¥2,609 | ¥2,790 |
August 2018 | ¥2,656 | ¥2,855 |
July 2018 | ¥2,721 | ¥2,925 |
June 2018 | ¥2,581 | ¥2,775 |
May 2018 | ¥2,339 | ¥2,515 |
April 2018 | ¥2,000 | ¥2,150 |
March 2018 | ¥1,812 | ¥1,948 |
February 2018 | ¥1,785 | ¥1,925 |
January 2018 | ¥1,592 | ¥1,718 |
December 2017 | ¥1,544 | ¥1,665 |
November 2017 | ¥1,490 | ¥1,608 |
October 2017 | ¥1,382 | ¥1,491 |
September 2017 | ¥1,126 | ¥1,215 |
August 2017 | ¥1,193 | ¥1,294 |
July 2017 | ¥1,094 | ¥1,186 |
June 2017 | ¥952 | ¥1,032 |
May 2017 | ¥959 | ¥1,040 |
April 2017 | ¥865 | ¥938 |
March 2017 | ¥738 | ¥800 |
February 2017 | ¥759 | ¥828 |
January 2017 | ¥713 | ¥779 |
December 2016 | ¥748 | ¥817 |
November 2016 | ¥724 | ¥790 |
October 2016 | ¥727 | ¥794 |
September 2016 | ¥786 | ¥858 |
August 2016 | ¥743 | ¥816 |
July 2016 | ¥783 | ¥860 |
June 2016 | ¥644 | ¥708 |
May 2016 | ¥662 | ¥728 |
April 2016 | ¥664 | ¥730 |
March 2016 | ¥698 | ¥768 |
February 2016 | ¥626 | ¥696 |
January 2016 | ¥710 | ¥788 |
December 2015 | ¥755 | ¥839 |
November 2015 | ¥801 | ¥890 |
October 2015 | ¥765 | ¥850 |
September 2015 | ¥770 | ¥856 |
August 2015 | ¥755 | ¥847 |
July 2015 | ¥854 | ¥958 |
June 2015 | ¥759 | ¥852 |
May 2015 | ¥639 | ¥717 |
April 2015 | ¥694 | ¥780 |
March 2015 | ¥683 | ¥766 |
February 2015 | ¥760 | ¥863 |
January 2015 | ¥831 | ¥943 |
December 2014 | ¥753 | ¥855 |
November 2014 | ¥647 | ¥734 |
October 2014 | ¥673 | ¥764 |
September 2014 | ¥593 | ¥673 |
August 2014 | ¥564 | ¥649 |
July 2014 | ¥551 | ¥634 |
June 2014 | ¥529 | ¥609 |
May 2014 | ¥526 | ¥606 |
April 2014 | ¥492 | ¥566 |
March 2014 | ¥533 | ¥613 |
February 2014 | ¥550 | ¥641 |
January 2014 | ¥484 | ¥564 |
December 2013 | ¥487 | ¥568 |
November 2013 | ¥490 | ¥571 |
October 2013 | ¥500 | ¥584 |
September 2013 | ¥512 | ¥598 |
August 2013 | ¥522 | ¥617 |
July 2013 | ¥514 | ¥608 |
June 2013 | ¥503 | ¥595 |
May 2013 | ¥470 | ¥556 |
April 2013 | ¥450 | ¥532 |
March 2013 | ¥434 | ¥513 |
February 2013 | ¥428 | ¥515 |
January 2013 | ¥427 | ¥513 |
December 2012 | ¥376 | ¥452 |
November 2012 | ¥359 | ¥432 |
October 2012 | ¥357 | ¥429 |
September 2012 | ¥382 | ¥460 |
August 2012 | ¥371 | ¥454 |
July 2012 | ¥390 | ¥478 |
June 2012 | ¥406 | ¥498 |
May 2012 | ¥390 | ¥478 |
April 2012 | ¥427 | ¥524 |
March 2012 | ¥455 | ¥557 |
February 2012 | ¥431 | ¥536 |
January 2012 | ¥417 | ¥518 |
December 2011 | ¥423 | ¥526 |
November 2011 | ¥431 | ¥536 |
October 2011 | ¥442 | ¥550 |
September 2011 | ¥448 | ¥557 |
August 2011 | ¥409 | ¥517 |
July 2011 | ¥413 | ¥522 |
June 2011 | ¥433 | ¥548 |
May 2011 | ¥423 | ¥535 |
April 2011 | ¥440 | ¥556 |
March 2011 | ¥461 | ¥582 |
February 2011 | ¥472 | ¥606 |
January 2011 | ¥463 | ¥593 |
December 2010 | ¥475 | ¥610 |
November 2010 | ¥449 | ¥576 |
October 2010 | ¥483 | ¥620 |
September 2010 | ¥520 | ¥666 |
August 2010 | ¥527 | ¥684 |
July 2010 | ¥500 | ¥650 |
June 2010 | ¥485 | ¥630 |
May 2010 | ¥481 | ¥625 |
April 2010 | ¥645 | ¥837 |
March 2010 | ¥682 | ¥886 |
February 2010 | ¥687 | ¥900 |
January 2010 | ¥689 | ¥903 |
December 2009 | ¥641 | ¥840 |
November 2009 | ¥664 | ¥870 |
October 2009 | ¥616 | ¥807 |
September 2009 | ¥543 | ¥712 |
August 2009 | ¥495 | ¥656 |
July 2009 | ¥431 | ¥571 |
June 2009 | ¥443 | ¥588 |
May 2009 | ¥423 | ¥562 |
April 2009 | ¥424 | ¥563 |
March 2009 | ¥421 | ¥558 |
February 2009 | ¥417 | ¥561 |
January 2009 | ¥436 | ¥587 |
December 2008 | ¥445 | ¥600 |
November 2008 | ¥438 | ¥589 |
October 2008 | ¥455 | ¥612 |
September 2008 | ¥472 | ¥635 |
August 2008 | ¥474 | ¥646 |
July 2008 | ¥472 | ¥643 |
June 2008 | ¥464 | ¥632 |
May 2008 | ¥449 | ¥612 |
April 2008 | ¥476 | ¥649 |
March 2008 | ¥504 | ¥687 |
February 2008 | ¥500 | ¥688 |
January 2008 | ¥484 | ¥666 |
December 2007 | ¥496 | ¥682 |
November 2007 | ¥494 | ¥678 |
October 2007 | ¥507 | ¥696 |
September 2007 | ¥544 | ¥748 |
August 2007 | ¥587 | ¥814 |
July 2007 | ¥618 | ¥857 |
June 2007 | ¥653 | ¥905 |
May 2007 | ¥645 | ¥894 |
April 2007 | ¥626 | ¥867 |
March 2007 | ¥590 | ¥818 |
February 2007 | ¥642 | ¥896 |
January 2007 | ¥631 | ¥880 |
December 2006 | ¥640 | ¥893 |
November 2006 | ¥578 | ¥807 |
October 2006 | ¥547 | ¥763 |
September 2006 | ¥617 | ¥862 |
August 2006 | ¥600 | ¥843 |
July 2006 | ¥621 | ¥873 |
June 2006 | ¥655 | ¥920 |
May 2006 | ¥684 | ¥961 |
April 2006 | ¥751 | ¥1,055 |
March 2006 | ¥863 | ¥1,212 |
February 2006 | ¥943 | ¥1,342 |
January 2006 | ¥851 | ¥1,210 |
December 2005 | ¥739 | ¥1,052 |
November 2005 | ¥684 | ¥973 |
October 2005 | ¥666 | ¥947 |
September 2005 | ¥659 | ¥937 |
August 2005 | ¥621 | ¥887 |
July 2005 | ¥584 | ¥835 |
June 2005 | ¥518 | ¥740 |
May 2005 | ¥467 | ¥667 |
April 2005 | ¥490 | ¥700 |
March 2005 | ¥483 | ¥690 |
February 2005 | ¥463 | ¥665 |
January 2005 | ¥464 | ¥667 |
December 2004 | ¥457 | ¥657 |
November 2004 | ¥433 | ¥622 |
October 2004 | ¥452 | ¥650 |
September 2004 | ¥463 | ¥665 |
August 2004 | ¥418 | ¥605 |
July 2004 | ¥395 | ¥572 |
June 2004 | ¥414 | ¥598 |
May 2004 | ¥423 | ¥612 |
April 2004 | ¥421 | ¥608 |
March 2004 | ¥407 | ¥588 |
February 2004 | ¥383 | ¥558 |
January 2004 | ¥355 | ¥517 |
December 2003 | ¥348 | ¥507 |
November 2003 | ¥325 | ¥474 |
October 2003 | ¥356 | ¥518 |
September 2003 | ¥389 | ¥567 |
August 2003 | ¥386 | ¥565 |
July 2003 | ¥384 | ¥562 |
June 2003 | ¥412 | ¥603 |
May 2003 | ¥423 | ¥620 |
April 2003 | ¥426 | ¥623 |
March 2003 | ¥466 | ¥682 |
February 2003 | ¥426 | ¥625 |
January 2003 | ¥416 | ¥610 |
December 2002 | ¥437 | ¥642 |
November 2002 | ¥441 | ¥647 |
October 2002 | ¥384 | ¥563 |
September 2002 | ¥406 | ¥597 |
August 2002 | ¥453 | ¥667 |
July 2002 | ¥473 | ¥697 |
June 2002 | ¥498 | ¥733 |
May 2002 | ¥541 | ¥797 |
April 2002 | ¥463 | ¥682 |
March 2002 | ¥521 | ¥767 |
February 2002 | ¥449 | ¥662 |
January 2002 | ¥389 | ¥575 |
December 2001 | ¥418 | ¥617 |
November 2001 | ¥501 | ¥740 |
October 2001 | ¥556 | ¥821 |
September 2001 | ¥564 | ¥833 |
August 2001 | ¥647 | ¥958 |
July 2001 | ¥632 | ¥935 |
June 2001 | ¥690 | ¥1,021 |
May 2001 | ¥723 | ¥1,071 |
April 2001 | ¥666 | ¥986 |
March 2001 | ¥594 | ¥879 |
February 2001 | ¥460 | ¥682 |
January 2001 | ¥364 | ¥540 |
4921.T
Price: ¥2,026
Forward Dividend Yield: 1.68%
Payout Ratio: 54.63%
Dividend Per Share: 34.00 JPY
Earnings Per Share: 72.74 JPY
P/E Ratio: 40.54
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 244.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR5: 30.00%
DGR10: 13.39%
DGR20: 18.74%