KONISHI CO LTD - Price History
Monthly price history for 4956.T (KONISHI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,254 | ¥1,254 |
| April 2024 | ¥1,343 | ¥1,343 |
| March 2024 | ¥1,567 | ¥1,567 |
| February 2024 | ¥1,440 | ¥1,456 |
| January 2024 | ¥1,410 | ¥1,425 |
| December 2023 | ¥1,339 | ¥1,353 |
| November 2023 | ¥1,277 | ¥1,291 |
| October 2023 | ¥1,098 | ¥1,110 |
| September 2023 | ¥1,128 | ¥1,140 |
| August 2023 | ¥1,219 | ¥1,246 |
| July 2023 | ¥1,114 | ¥1,138 |
| June 2023 | ¥1,119 | ¥1,144 |
| May 2023 | ¥1,011 | ¥1,033 |
| April 2023 | ¥994 | ¥1,016 |
| March 2023 | ¥937 | ¥958 |
| February 2023 | ¥899 | ¥930 |
| January 2023 | ¥887 | ¥918 |
| December 2022 | ¥813 | ¥840 |
| November 2022 | ¥833 | ¥862 |
| October 2022 | ¥841 | ¥870 |
| September 2022 | ¥751 | ¥776 |
| August 2022 | ¥788 | ¥818 |
| July 2022 | ¥781 | ¥810 |
| June 2022 | ¥744 | ¥772 |
| May 2022 | ¥775 | ¥804 |
| April 2022 | ¥737 | ¥764 |
| March 2022 | ¥754 | ¥782 |
| February 2022 | ¥757 | ¥796 |
| January 2022 | ¥775 | ¥815 |
| December 2021 | ¥824 | ¥866 |
| November 2021 | ¥760 | ¥799 |
| October 2021 | ¥840 | ¥882 |
| September 2021 | ¥852 | ¥896 |
| August 2021 | ¥789 | ¥839 |
| July 2021 | ¥761 | ¥810 |
| June 2021 | ¥759 | ¥807 |
| May 2021 | ¥720 | ¥766 |
| April 2021 | ¥787 | ¥838 |
| March 2021 | ¥844 | ¥898 |
| February 2021 | ¥765 | ¥822 |
| January 2021 | ¥737 | ¥791 |
| December 2020 | ¥779 | ¥836 |
| November 2020 | ¥741 | ¥796 |
| October 2020 | ¥707 | ¥759 |
| September 2020 | ¥717 | ¥770 |
| August 2020 | ¥684 | ¥744 |
| July 2020 | ¥668 | ¥726 |
| June 2020 | ¥694 | ¥754 |
| May 2020 | ¥703 | ¥764 |
| April 2020 | ¥650 | ¥706 |
| March 2020 | ¥659 | ¥716 |
| February 2020 | ¥614 | ¥671 |
| January 2020 | ¥709 | ¥776 |
| December 2019 | ¥709 | ¥775 |
| November 2019 | ¥679 | ¥742 |
| October 2019 | ¥705 | ¥770 |
| September 2019 | ¥673 | ¥736 |
| August 2019 | ¥657 | ¥724 |
| July 2019 | ¥706 | ¥779 |
| June 2019 | ¥725 | ¥800 |
| May 2019 | ¥712 | ¥786 |
| April 2019 | ¥775 | ¥854 |
| March 2019 | ¥727 | ¥802 |
| February 2019 | ¥730 | ¥812 |
| January 2019 | ¥711 | ¥790 |
| December 2018 | ¥742 | ¥824 |
| November 2018 | ¥842 | ¥936 |
| October 2018 | ¥712 | ¥792 |
| September 2018 | ¥805 | ¥895 |
| August 2018 | ¥784 | ¥878 |
| July 2018 | ¥825 | ¥924 |
| June 2018 | ¥801 | ¥898 |
| May 2018 | ¥818 | ¥916 |
| April 2018 | ¥797 | ¥893 |
| March 2018 | ¥745 | ¥834 |
| February 2018 | ¥804 | ¥908 |
| January 2018 | ¥880 | ¥994 |
| December 2017 | ¥935 | ¥1,056 |
| November 2017 | ¥900 | ¥1,016 |
| October 2017 | ¥871 | ¥984 |
| September 2017 | ¥882 | ¥996 |
| August 2017 | ¥843 | ¥958 |
| July 2017 | ¥742 | ¥843 |
| June 2017 | ¥708 | ¥804 |
| May 2017 | ¥674 | ¥766 |
| April 2017 | ¥626 | ¥712 |
| March 2017 | ¥589 | ¥670 |
| February 2017 | ¥578 | ¥664 |
| January 2017 | ¥570 | ¥654 |
| December 2016 | ¥549 | ¥630 |
| November 2016 | ¥557 | ¥638 |
| October 2016 | ¥544 | ¥624 |
| September 2016 | ¥549 | ¥630 |
| August 2016 | ¥492 | ¥570 |
| July 2016 | ¥581 | ¥672 |
| June 2016 | ¥569 | ¥658 |
| May 2016 | ¥612 | ¥708 |
| April 2016 | ¥595 | ¥688 |
| March 2016 | ¥607 | ¥702 |
| February 2016 | ¥566 | ¥659 |
| January 2016 | ¥518 | ¥604 |
| December 2015 | ¥583 | ¥680 |
| November 2015 | ¥567 | ¥661 |
| October 2015 | ¥478 | ¥558 |
| September 2015 | ¥443 | ¥516 |
| August 2015 | ¥467 | ¥546 |
| July 2015 | ¥505 | ¥590 |
| June 2015 | ¥496 | ¥580 |
| May 2015 | ¥528 | ¥616 |
| April 2015 | ¥451 | ¥526 |
| March 2015 | ¥435 | ¥508 |
| February 2015 | ¥428 | ¥503 |
| January 2015 | ¥431 | ¥507 |
| December 2014 | ¥407 | ¥479 |
| November 2014 | ¥400 | ¥470 |
| October 2014 | ¥410 | ¥482 |
| September 2014 | ¥417 | ¥491 |
| August 2014 | ¥434 | ¥514 |
| July 2014 | ¥472 | ¥560 |
| June 2014 | ¥454 | ¥538 |
| May 2014 | ¥410 | ¥486 |
| April 2014 | ¥385 | ¥457 |
| March 2014 | ¥385 | ¥457 |
| February 2014 | ¥374 | ¥448 |
| January 2014 | ¥405 | ¥485 |
| December 2013 | ¥412 | ¥493 |
| November 2013 | ¥423 | ¥506 |
| October 2013 | ¥413 | ¥494 |
| September 2013 | ¥397 | ¥475 |
| August 2013 | ¥385 | ¥464 |
| July 2013 | ¥409 | ¥492 |
| June 2013 | ¥387 | ¥466 |
| May 2013 | ¥352 | ¥424 |
| April 2013 | ¥375 | ¥452 |
| March 2013 | ¥350 | ¥422 |
| February 2013 | ¥349 | ¥425 |
| January 2013 | ¥343 | ¥416 |
| December 2012 | ¥305 | ¥371 |
| November 2012 | ¥274 | ¥333 |
| October 2012 | ¥246 | ¥299 |
| September 2012 | ¥247 | ¥300 |
| August 2012 | ¥240 | ¥292 |
| July 2012 | ¥226 | ¥275 |
| June 2012 | ¥233 | ¥284 |
| May 2012 | ¥205 | ¥250 |
| April 2012 | ¥226 | ¥275 |
| March 2012 | ¥233 | ¥284 |
| February 2012 | ¥224 | ¥276 |
| January 2012 | ¥228 | ¥280 |
| December 2011 | ¥214 | ¥263 |
| November 2011 | ¥203 | ¥249 |
| October 2011 | ¥210 | ¥259 |
| September 2011 | ¥241 | ¥296 |
| August 2011 | ¥219 | ¥272 |
| July 2011 | ¥217 | ¥269 |
| June 2011 | ¥236 | ¥293 |
| May 2011 | ¥211 | ¥262 |
| April 2011 | ¥217 | ¥270 |
| March 2011 | ¥243 | ¥302 |
| February 2011 | ¥226 | ¥282 |
| January 2011 | ¥219 | ¥274 |
| December 2010 | ¥196 | ¥245 |
| November 2010 | ¥188 | ¥234 |
| October 2010 | ¥188 | ¥234 |
| September 2010 | ¥202 | ¥252 |
| August 2010 | ¥184 | ¥232 |
| July 2010 | ¥188 | ¥236 |
| June 2010 | ¥192 | ¥242 |
| May 2010 | ¥190 | ¥239 |
| April 2010 | ¥216 | ¥272 |
| March 2010 | ¥216 | ¥273 |
| February 2010 | ¥187 | ¥238 |
| January 2010 | ¥168 | ¥214 |
| December 2009 | ¥186 | ¥236 |
| November 2009 | ¥165 | ¥210 |
| October 2009 | ¥171 | ¥218 |
| September 2009 | ¥171 | ¥218 |
| August 2009 | ¥163 | ¥207 |
| July 2009 | ¥148 | ¥188 |
| June 2009 | ¥153 | ¥194 |
| May 2009 | ¥164 | ¥209 |
| April 2009 | ¥149 | ¥190 |
| March 2009 | ¥144 | ¥184 |
| February 2009 | ¥151 | ¥192 |
| January 2009 | ¥151 | ¥192 |
| December 2008 | ¥169 | ¥215 |
| November 2008 | ¥155 | ¥197 |
| October 2008 | ¥138 | ¥176 |
| September 2008 | ¥177 | ¥225 |
| August 2008 | ¥192 | ¥245 |
| July 2008 | ¥195 | ¥248 |
| June 2008 | ¥193 | ¥245 |
| May 2008 | ¥186 | ¥236 |
| April 2008 | ¥190 | ¥242 |
| March 2008 | ¥181 | ¥230 |
| February 2008 | ¥182 | ¥234 |
| January 2008 | ¥177 | ¥228 |
| December 2007 | ¥193 | ¥248 |
| November 2007 | ¥192 | ¥247 |
| October 2007 | ¥226 | ¥291 |
| September 2007 | ¥238 | ¥306 |
| August 2007 | ¥235 | ¥305 |
| July 2007 | ¥243 | ¥315 |
| June 2007 | ¥250 | ¥324 |
| May 2007 | ¥233 | ¥302 |
| April 2007 | ¥227 | ¥295 |
| March 2007 | ¥216 | ¥280 |
| February 2007 | ¥225 | ¥292 |
| January 2007 | ¥214 | ¥278 |
| December 2006 | ¥203 | ¥263 |
| November 2006 | ¥198 | ¥257 |
| October 2006 | ¥199 | ¥258 |
| September 2006 | ¥216 | ¥280 |
| August 2006 | ¥226 | ¥293 |
| July 2006 | ¥222 | ¥288 |
| June 2006 | ¥226 | ¥293 |
| May 2006 | ¥211 | ¥274 |
| April 2006 | ¥214 | ¥277 |
| March 2006 | ¥216 | ¥280 |
| February 2006 | ¥211 | ¥274 |
| January 2006 | ¥216 | ¥281 |
| December 2005 | ¥219 | ¥284 |
| November 2005 | ¥217 | ¥282 |
| October 2005 | ¥210 | ¥273 |
| September 2005 | ¥239 | ¥310 |
| August 2005 | ¥219 | ¥285 |
| July 2005 | ¥224 | ¥292 |
| June 2005 | ¥214 | ¥279 |
| May 2005 | ¥192 | ¥250 |
| April 2005 | ¥198 | ¥258 |
| March 2005 | ¥210 | ¥273 |
| February 2005 | ¥203 | ¥264 |
| January 2005 | ¥206 | ¥268 |
| December 2004 | ¥193 | ¥251 |
| November 2004 | ¥189 | ¥245 |
| October 2004 | ¥202 | ¥262 |
| September 2004 | ¥198 | ¥258 |
| August 2004 | ¥206 | ¥270 |
| July 2004 | ¥198 | ¥260 |
| June 2004 | ¥197 | ¥258 |
| May 2004 | ¥180 | ¥236 |
| April 2004 | ¥185 | ¥242 |
| March 2004 | ¥193 | ¥252 |
| February 2004 | ¥172 | ¥228 |
| January 2004 | ¥166 | ¥220 |
| December 2003 | ¥173 | ¥228 |
| November 2003 | ¥163 | ¥215 |
| October 2003 | ¥175 | ¥232 |
| September 2003 | ¥188 | ¥249 |
| August 2003 | ¥185 | ¥247 |
| July 2003 | ¥195 | ¥260 |
| June 2003 | ¥191 | ¥256 |
| May 2003 | ¥199 | ¥266 |
| April 2003 | ¥196 | ¥261 |
| March 2003 | ¥190 | ¥254 |
| February 2003 | ¥186 | ¥250 |
| January 2003 | ¥189 | ¥254 |
| December 2002 | ¥193 | ¥260 |
| November 2002 | ¥189 | ¥255 |
| October 2002 | ¥191 | ¥258 |
| September 2002 | ¥197 | ¥265 |
| August 2002 | ¥199 | ¥270 |
| July 2002 | ¥184 | ¥250 |
| June 2002 | ¥191 | ¥259 |
| May 2002 | ¥203 | ¥275 |
| April 2002 | ¥186 | ¥252 |
| March 2002 | ¥185 | ¥250 |
| February 2002 | ¥201 | ¥275 |
| January 2002 | ¥192 | ¥263 |
| December 2001 | ¥206 | ¥282 |
| November 2001 | ¥186 | ¥255 |
| October 2001 | ¥201 | ¥275 |
| September 2001 | ¥201 | ¥275 |
| August 2001 | ¥208 | ¥288 |
| July 2001 | ¥206 | ¥284 |
| June 2001 | ¥199 | ¥275 |
| May 2001 | ¥196 | ¥270 |
| April 2001 | ¥194 | ¥268 |
| March 2001 | ¥185 | ¥255 |
| February 2001 | ¥172 | ¥238 |
| January 2001 | ¥168 | ¥232 |
4956.T
Price: ¥1,254
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 32.17%
Payout Ratio Range:
Dividend Per Share: 34.00 JPY
Earnings Per Share: 108.81 JPY
P/E Ratio: 12.92
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 83.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 13.37%
DGR5: 5.71%
DGR10: 19.97%
DGR20: 29.92%