FANCL CORP - Price History

Monthly price history for 4921.T (FANCL CORP)

DateAdjusted priceReal 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

52 week price:
1787.00
2795.00

5-year range yield:
0.92%
1.69%

Forward Dividend Yield: 1.68%

Payout Ratio: 54.63%

Payout Ratio Range:
39.29%
62.19%

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%

Links: