KOSE CORPORATION - Price History
Monthly price history for 4922.T (KOSE CORPORATION)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 1.41%
Payout Ratio: 44.13%
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%