KOSE CORPORATION - Price History

Monthly price history for 4922.T (KOSE CORPORATION)

DateAdjusted priceReal price
May 2024 ¥8,258 ¥8,258
April 2024 ¥8,152 ¥8,152
March 2024 ¥7,934 ¥7,934
February 2024 ¥8,361 ¥8,361
January 2024 ¥9,699 ¥9,699
December 2023 ¥10,575 ¥10,575
November 2023 ¥10,396 ¥10,465
October 2023 ¥9,841 ¥9,907
September 2023 ¥10,783 ¥10,855
August 2023 ¥12,010 ¥12,090
July 2023 ¥13,828 ¥13,920
June 2023 ¥13,699 ¥13,790
May 2023 ¥13,840 ¥14,000
April 2023 ¥15,630 ¥15,810
March 2023 ¥15,501 ¥15,680
February 2023 ¥15,215 ¥15,390
January 2023 ¥14,088 ¥14,250
December 2022 ¥14,256 ¥14,420
November 2022 ¥14,257 ¥14,490
October 2022 ¥14,631 ¥14,870
September 2022 ¥14,660 ¥14,900
August 2022 ¥13,027 ¥13,240
July 2022 ¥11,610 ¥11,800
June 2022 ¥12,141 ¥12,340
May 2022 ¥11,426 ¥11,680
April 2022 ¥13,148 ¥13,440
March 2022 ¥12,610 ¥12,890
February 2022 ¥12,844 ¥13,130
January 2022 ¥10,193 ¥10,420
December 2021 ¥12,766 ¥13,050
November 2021 ¥13,312 ¥13,670
October 2021 ¥12,845 ¥13,190
September 2021 ¥13,030 ¥13,380
August 2021 ¥12,891 ¥13,300
July 2021 ¥16,720 ¥17,250
June 2021 ¥16,943 ¥17,480
May 2021 ¥16,642 ¥17,170
April 2021 ¥15,954 ¥16,460
March 2021 ¥15,179 ¥15,660
February 2021 ¥16,484 ¥17,070
January 2021 ¥16,253 ¥16,830
December 2020 ¥16,996 ¥17,600
November 2020 ¥15,393 ¥15,940
October 2020 ¥12,824 ¥13,280
September 2020 ¥12,409 ¥12,850
August 2020 ¥11,948 ¥12,430
July 2020 ¥10,189 ¥10,600
June 2020 ¥12,457 ¥12,960
May 2020 ¥12,967 ¥13,490
April 2020 ¥12,938 ¥13,460
March 2020 ¥12,813 ¥13,330
February 2020 ¥12,354 ¥12,940
January 2020 ¥14,063 ¥14,730
December 2019 ¥15,275 ¥16,000
November 2019 ¥16,641 ¥17,430
October 2019 ¥18,426 ¥19,300
September 2019 ¥17,423 ¥18,250
August 2019 ¥17,335 ¥18,250
July 2019 ¥17,676 ¥18,610
June 2019 ¥17,164 ¥18,070
May 2019 ¥16,309 ¥17,170
April 2019 ¥19,804 ¥20,850
March 2019 ¥19,310 ¥20,330
February 2019 ¥17,033 ¥18,020
January 2019 ¥15,114 ¥15,990
December 2018 ¥16,315 ¥17,260
November 2018 ¥16,003 ¥16,930
October 2018 ¥15,946 ¥16,870
September 2018 ¥20,464 ¥21,650
August 2018 ¥19,298 ¥20,500
July 2018 ¥20,136 ¥21,390
June 2018 ¥22,471 ¥23,870
May 2018 ¥22,283 ¥23,670
April 2018 ¥19,063 ¥20,250
March 2018 ¥20,965 ¥22,270
February 2018 ¥18,882 ¥20,140
January 2018 ¥17,625 ¥18,800
December 2017 ¥16,491 ¥17,590
November 2017 ¥16,144 ¥17,220
October 2017 ¥12,872 ¥13,730
September 2017 ¥12,085 ¥12,890
August 2017 ¥12,873 ¥13,800
July 2017 ¥11,455 ¥12,280
June 2017 ¥11,446 ¥12,270
May 2017 ¥11,147 ¥11,950
April 2017 ¥9,860 ¥10,570
March 2017 ¥9,394 ¥10,070
February 2017 ¥8,919 ¥9,620
January 2017 ¥8,900 ¥9,600
December 2016 ¥9,002 ¥9,710
November 2016 ¥8,502 ¥9,170
October 2016 ¥8,891 ¥9,590
September 2016 ¥9,531 ¥10,280
August 2016 ¥8,565 ¥9,280
July 2016 ¥8,842 ¥9,580
June 2016 ¥7,928 ¥8,590
May 2016 ¥9,193 ¥9,960
April 2016 ¥9,469 ¥10,260
March 2016 ¥10,106 ¥10,950
February 2016 ¥8,954 ¥9,710
January 2016 ¥10,180 ¥11,040
December 2015 ¥10,392 ¥11,270
November 2015 ¥11,877 ¥12,880
October 2015 ¥10,964 ¥11,890
September 2015 ¥10,005 ¥10,850
August 2015 ¥11,037 ¥12,010
July 2015 ¥11,083 ¥12,060
June 2015 ¥9,245 ¥10,060
May 2015 ¥7,462 ¥8,120
April 2015 ¥7,149 ¥7,780
March 2015 ¥6,093 ¥6,630
February 2015 ¥5,574 ¥6,100
January 2015 ¥4,843 ¥5,300
December 2014 ¥4,318 ¥4,725
November 2014 ¥3,811 ¥4,170
October 2014 ¥4,126 ¥4,515
September 2014 ¥4,258 ¥4,660
August 2014 ¥4,124 ¥4,540
July 2014 ¥3,911 ¥4,305
June 2014 ¥3,515 ¥3,870
May 2014 ¥3,257 ¥3,585
April 2014 ¥3,084 ¥3,395
March 2014 ¥3,079 ¥3,390
February 2014 ¥2,991 ¥3,320
January 2014 ¥2,905 ¥3,225
December 2013 ¥3,009 ¥3,340
November 2013 ¥2,946 ¥3,270
October 2013 ¥2,585 ¥2,869
September 2013 ¥2,559 ¥2,840
August 2013 ¥2,463 ¥2,755
July 2013 ¥2,482 ¥2,776
June 2013 ¥2,455 ¥2,746
May 2013 ¥2,193 ¥2,453
April 2013 ¥2,274 ¥2,543
March 2013 ¥1,948 ¥2,179
February 2013 ¥1,800 ¥2,032
January 2013 ¥1,708 ¥1,928
December 2012 ¥1,599 ¥1,805
November 2012 ¥1,551 ¥1,751
October 2012 ¥1,526 ¥1,723
September 2012 ¥1,611 ¥1,819
August 2012 ¥1,593 ¥1,819
July 2012 ¥1,609 ¥1,837
June 2012 ¥1,651 ¥1,885
May 2012 ¥1,511 ¥1,725
April 2012 ¥1,619 ¥1,848
March 2012 ¥1,642 ¥1,875
February 2012 ¥1,576 ¥1,818
January 2012 ¥1,631 ¥1,882
December 2011 ¥1,672 ¥1,929
November 2011 ¥1,568 ¥1,809
October 2011 ¥1,630 ¥1,881
September 2011 ¥1,709 ¥1,972
August 2011 ¥1,676 ¥1,954
July 2011 ¥1,742 ¥2,031
June 2011 ¥1,791 ¥2,088
May 2011 ¥1,706 ¥1,989
April 2011 ¥1,815 ¥2,116
March 2011 ¥1,773 ¥2,067
February 2011 ¥1,885 ¥2,219
January 2011 ¥1,775 ¥2,089
December 2010 ¥1,784 ¥2,100
November 2010 ¥1,624 ¥1,912
October 2010 ¥1,639 ¥1,929
September 2010 ¥1,684 ¥1,982
August 2010 ¥1,661 ¥1,975
July 2010 ¥1,687 ¥2,006
June 2010 ¥1,759 ¥2,092
May 2010 ¥1,828 ¥2,173
April 2010 ¥1,845 ¥2,194
March 2010 ¥1,846 ¥2,195
February 2010 ¥1,608 ¥1,930
January 2010 ¥1,521 ¥1,825
December 2009 ¥1,564 ¥1,877
November 2009 ¥1,567 ¥1,880
October 2009 ¥1,665 ¥1,998
September 2009 ¥1,825 ¥2,190
August 2009 ¥1,855 ¥2,245
July 2009 ¥1,596 ¥1,932
June 2009 ¥1,681 ¥2,035
May 2009 ¥1,661 ¥2,010
April 2009 ¥1,637 ¥1,981
March 2009 ¥1,510 ¥1,828
February 2009 ¥1,672 ¥2,045
January 2009 ¥1,622 ¥1,984
December 2008 ¥1,832 ¥2,240
November 2008 ¥1,856 ¥2,270
October 2008 ¥2,065 ¥2,525
September 2008 ¥2,384 ¥2,915
August 2008 ¥2,425 ¥2,985
July 2008 ¥2,144 ¥2,640
June 2008 ¥1,925 ¥2,370
May 2008 ¥1,998 ¥2,460
April 2008 ¥1,828 ¥2,250
March 2008 ¥1,750 ¥2,155
February 2008 ¥1,928 ¥2,395
January 2008 ¥2,109 ¥2,620
December 2007 ¥2,394 ¥2,975
November 2007 ¥2,290 ¥2,845
October 2007 ¥2,374 ¥2,950
September 2007 ¥2,455 ¥3,050
August 2007 ¥2,527 ¥3,160
July 2007 ¥2,647 ¥3,310
June 2007 ¥2,791 ¥3,490
May 2007 ¥2,631 ¥3,290
April 2007 ¥2,671 ¥3,340
March 2007 ¥2,783 ¥3,480
February 2007 ¥2,465 ¥3,100
January 2007 ¥2,783 ¥3,500
December 2006 ¥2,862 ¥3,600
November 2006 ¥2,576 ¥3,240
October 2006 ¥2,799 ¥3,520
September 2006 ¥3,029 ¥3,810
August 2006 ¥2,934 ¥3,710
July 2006 ¥3,053 ¥3,860
June 2006 ¥2,847 ¥3,600
May 2006 ¥2,973 ¥3,760
April 2006 ¥3,282 ¥4,150
March 2006 ¥3,511 ¥4,440
February 2006 ¥3,426 ¥4,336
January 2006 ¥3,649 ¥4,618
December 2005 ¥3,390 ¥4,291
November 2005 ¥3,096 ¥3,918
October 2005 ¥3,010 ¥3,809
September 2005 ¥2,780 ¥3,518
August 2005 ¥2,566 ¥3,264
July 2005 ¥2,540 ¥3,231
June 2005 ¥2,488 ¥3,165
May 2005 ¥2,384 ¥3,033
April 2005 ¥2,514 ¥3,198
March 2005 ¥2,664 ¥3,388
February 2005 ¥2,303 ¥2,944
January 2005 ¥2,239 ¥2,862
December 2004 ¥2,404 ¥3,074
November 2004 ¥2,158 ¥2,759
October 2004 ¥2,212 ¥2,828
September 2004 ¥2,255 ¥2,882
August 2004 ¥2,201 ¥2,828
July 2004 ¥2,169 ¥2,787
June 2004 ¥2,233 ¥2,869
May 2004 ¥2,020 ¥2,595
April 2004 ¥1,988 ¥2,554
March 2004 ¥2,025 ¥2,602
February 2004 ¥1,936 ¥2,500
January 2004 ¥1,904 ¥2,459
December 2003 ¥2,042 ¥2,636
November 2003 ¥2,036 ¥2,630
October 2003 ¥1,857 ¥2,397
September 2003 ¥1,947 ¥2,513
August 2003 ¥1,937 ¥2,513
July 2003 ¥1,869 ¥2,425
June 2003 ¥2,064 ¥2,677
May 2003 ¥1,964 ¥2,548
April 2003 ¥1,990 ¥2,582
March 2003 ¥1,937 ¥2,513
February 2003 ¥1,785 ¥2,329
January 2003 ¥1,821 ¥2,377
December 2002 ¥1,978 ¥2,582
November 2002 ¥1,926 ¥2,513
October 2002 ¥1,983 ¥2,589
September 2002 ¥1,942 ¥2,534
August 2002 ¥1,950 ¥2,554
July 2002 ¥2,054 ¥2,691
June 2002 ¥1,918 ¥2,513
May 2002 ¥2,023 ¥2,650
April 2002 ¥2,049 ¥2,684
March 2002 ¥1,767 ¥2,315
February 2002 ¥1,666 ¥2,192
January 2002 ¥1,941 ¥2,554
December 2001 ¥1,910 ¥2,513
November 2001 ¥1,878 ¥2,473
October 2001 ¥2,065 ¥2,718
September 2001 ¥2,065 ¥2,718
August 2001 ¥2,250 ¥2,971
July 2001 ¥2,276 ¥3,005
June 2001 ¥2,214 ¥2,923
May 2001 ¥2,053 ¥2,712
April 2001 ¥2,198 ¥2,903
March 2001 ¥2,229 ¥2,944
February 2001 ¥2,304 ¥3,053
January 2001 ¥1,860 ¥2,466

4922.T

Price: ¥9,944

52 week price:
7391.00
16200.00

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.39%

Forward Dividend Yield: 1.41%

Payout Ratio: 44.13%

Payout Ratio Range:
39.76%
44.24%

Dividend Per Share: 140.00 JPY

Earnings Per Share: 204.82 JPY

P/E Ratio: 30.30

Exchange: JPX

Sector: Consumer Defensive

Industry: Household & Personal Products

Market Capitalization: 471.2 billion

Average Dividend Frequency: 2

Years Paying Dividends: 23

DGR3: -2.03%

DGR5: -2.55%

DGR10: 18.59%

DGR20: 13.88%

Links: