C. UYEMURA & CO.LTD - Price History
Monthly price history for 4966.T (C. UYEMURA & CO.LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥10,140 | ¥10,140 |
| April 2024 | ¥10,390 | ¥10,390 |
| March 2024 | ¥10,500 | ¥10,500 |
| February 2024 | ¥11,636 | ¥11,840 |
| January 2024 | ¥11,046 | ¥11,240 |
| December 2023 | ¥10,869 | ¥11,060 |
| November 2023 | ¥10,427 | ¥10,610 |
| October 2023 | ¥8,019 | ¥8,160 |
| September 2023 | ¥9,267 | ¥9,430 |
| August 2023 | ¥9,366 | ¥9,530 |
| July 2023 | ¥9,238 | ¥9,400 |
| June 2023 | ¥8,059 | ¥8,200 |
| May 2023 | ¥7,096 | ¥7,220 |
| April 2023 | ¥6,427 | ¥6,540 |
| March 2023 | ¥6,368 | ¥6,480 |
| February 2023 | ¥5,925 | ¥6,200 |
| January 2023 | ¥6,307 | ¥6,600 |
| December 2022 | ¥5,810 | ¥6,080 |
| November 2022 | ¥6,641 | ¥6,950 |
| October 2022 | ¥6,517 | ¥6,820 |
| September 2022 | ¥5,800 | ¥6,070 |
| August 2022 | ¥6,250 | ¥6,540 |
| July 2022 | ¥5,915 | ¥6,190 |
| June 2022 | ¥4,902 | ¥5,130 |
| May 2022 | ¥6,918 | ¥7,240 |
| April 2022 | ¥5,743 | ¥6,010 |
| March 2022 | ¥5,456 | ¥5,710 |
| February 2022 | ¥5,480 | ¥5,870 |
| January 2022 | ¥5,275 | ¥5,650 |
| December 2021 | ¥5,770 | ¥6,180 |
| November 2021 | ¥4,621 | ¥4,950 |
| October 2021 | ¥4,388 | ¥4,700 |
| September 2021 | ¥4,225 | ¥4,525 |
| August 2021 | ¥4,229 | ¥4,530 |
| July 2021 | ¥4,285 | ¥4,590 |
| June 2021 | ¥4,425 | ¥4,740 |
| May 2021 | ¥4,056 | ¥4,345 |
| April 2021 | ¥3,515 | ¥3,765 |
| March 2021 | ¥3,678 | ¥3,940 |
| February 2021 | ¥3,404 | ¥3,720 |
| January 2021 | ¥3,600 | ¥3,935 |
| December 2020 | ¥3,381 | ¥3,695 |
| November 2020 | ¥3,326 | ¥3,635 |
| October 2020 | ¥3,115 | ¥3,405 |
| September 2020 | ¥3,111 | ¥3,400 |
| August 2020 | ¥3,399 | ¥3,715 |
| July 2020 | ¥2,850 | ¥3,115 |
| June 2020 | ¥2,974 | ¥3,250 |
| May 2020 | ¥2,969 | ¥3,245 |
| April 2020 | ¥2,717 | ¥2,970 |
| March 2020 | ¥2,676 | ¥2,925 |
| February 2020 | ¥3,015 | ¥3,385 |
| January 2020 | ¥3,384 | ¥3,800 |
| December 2019 | ¥3,629 | ¥4,075 |
| November 2019 | ¥3,402 | ¥3,820 |
| October 2019 | ¥2,988 | ¥3,355 |
| September 2019 | ¥2,547 | ¥2,860 |
| August 2019 | ¥2,409 | ¥2,705 |
| July 2019 | ¥2,654 | ¥2,980 |
| June 2019 | ¥2,747 | ¥3,085 |
| May 2019 | ¥2,850 | ¥3,200 |
| April 2019 | ¥3,064 | ¥3,440 |
| March 2019 | ¥2,890 | ¥3,245 |
| February 2019 | ¥2,758 | ¥3,170 |
| January 2019 | ¥2,850 | ¥3,275 |
| December 2018 | ¥2,676 | ¥3,075 |
| November 2018 | ¥3,228 | ¥3,710 |
| October 2018 | ¥3,137 | ¥3,605 |
| September 2018 | ¥3,172 | ¥3,645 |
| August 2018 | ¥3,263 | ¥3,750 |
| July 2018 | ¥3,655 | ¥4,200 |
| June 2018 | ¥3,385 | ¥3,890 |
| May 2018 | ¥3,350 | ¥3,850 |
| April 2018 | ¥3,254 | ¥3,740 |
| March 2018 | ¥3,568 | ¥4,100 |
| February 2018 | ¥3,526 | ¥4,125 |
| January 2018 | ¥3,675 | ¥4,300 |
| December 2017 | ¥3,679 | ¥4,305 |
| November 2017 | ¥3,735 | ¥4,370 |
| October 2017 | ¥3,013 | ¥3,525 |
| September 2017 | ¥2,923 | ¥3,420 |
| August 2017 | ¥2,855 | ¥3,340 |
| July 2017 | ¥2,705 | ¥3,165 |
| June 2017 | ¥2,470 | ¥2,890 |
| May 2017 | ¥2,509 | ¥2,935 |
| April 2017 | ¥2,496 | ¥2,920 |
| March 2017 | ¥2,590 | ¥3,030 |
| February 2017 | ¥2,449 | ¥2,875 |
| January 2017 | ¥2,189 | ¥2,570 |
| December 2016 | ¥2,172 | ¥2,550 |
| November 2016 | ¥1,966 | ¥2,308 |
| October 2016 | ¥2,081 | ¥2,442 |
| September 2016 | ¥1,947 | ¥2,285 |
| August 2016 | ¥1,857 | ¥2,180 |
| July 2016 | ¥1,917 | ¥2,250 |
| June 2016 | ¥1,759 | ¥2,065 |
| May 2016 | ¥1,959 | ¥2,300 |
| April 2016 | ¥1,994 | ¥2,340 |
| March 2016 | ¥2,036 | ¥2,390 |
| February 2016 | ¥1,865 | ¥2,245 |
| January 2016 | ¥1,985 | ¥2,390 |
| December 2015 | ¥2,139 | ¥2,575 |
| November 2015 | ¥2,201 | ¥2,650 |
| October 2015 | ¥2,621 | ¥3,155 |
| September 2015 | ¥2,409 | ¥2,900 |
| August 2015 | ¥2,446 | ¥2,945 |
| July 2015 | ¥2,737 | ¥3,295 |
| June 2015 | ¥2,733 | ¥3,290 |
| May 2015 | ¥2,758 | ¥3,320 |
| April 2015 | ¥2,463 | ¥2,965 |
| March 2015 | ¥2,475 | ¥2,980 |
| February 2015 | ¥2,451 | ¥3,000 |
| January 2015 | ¥2,443 | ¥2,990 |
| December 2014 | ¥2,300 | ¥2,815 |
| November 2014 | ¥2,276 | ¥2,785 |
| October 2014 | ¥2,186 | ¥2,675 |
| September 2014 | ¥2,308 | ¥2,825 |
| August 2014 | ¥2,329 | ¥2,850 |
| July 2014 | ¥2,308 | ¥2,825 |
| June 2014 | ¥2,108 | ¥2,580 |
| May 2014 | ¥2,012 | ¥2,462 |
| April 2014 | ¥1,928 | ¥2,360 |
| March 2014 | ¥2,084 | ¥2,550 |
| February 2014 | ¥1,943 | ¥2,420 |
| January 2014 | ¥1,931 | ¥2,405 |
| December 2013 | ¥1,847 | ¥2,300 |
| November 2013 | ¥1,764 | ¥2,198 |
| October 2013 | ¥1,672 | ¥2,082 |
| September 2013 | ¥1,662 | ¥2,070 |
| August 2013 | ¥1,606 | ¥2,000 |
| July 2013 | ¥1,811 | ¥2,255 |
| June 2013 | ¥1,644 | ¥2,048 |
| May 2013 | ¥1,582 | ¥1,970 |
| April 2013 | ¥1,598 | ¥1,990 |
| March 2013 | ¥1,405 | ¥1,750 |
| February 2013 | ¥1,330 | ¥1,682 |
| January 2013 | ¥1,181 | ¥1,494 |
| December 2012 | ¥1,082 | ¥1,368 |
| November 2012 | ¥1,000 | ¥1,266 |
| October 2012 | ¥1,039 | ¥1,315 |
| September 2012 | ¥1,091 | ¥1,380 |
| August 2012 | ¥1,042 | ¥1,318 |
| July 2012 | ¥1,154 | ¥1,460 |
| June 2012 | ¥1,193 | ¥1,510 |
| May 2012 | ¥1,150 | ¥1,455 |
| April 2012 | ¥1,270 | ¥1,608 |
| March 2012 | ¥1,280 | ¥1,620 |
| February 2012 | ¥1,198 | ¥1,542 |
| January 2012 | ¥1,165 | ¥1,500 |
| December 2011 | ¥1,169 | ¥1,505 |
| November 2011 | ¥1,045 | ¥1,345 |
| October 2011 | ¥1,068 | ¥1,375 |
| September 2011 | ¥1,086 | ¥1,398 |
| August 2011 | ¥1,225 | ¥1,578 |
| July 2011 | ¥1,328 | ¥1,710 |
| June 2011 | ¥1,398 | ¥1,800 |
| May 2011 | ¥1,260 | ¥1,622 |
| April 2011 | ¥1,396 | ¥1,798 |
| March 2011 | ¥1,532 | ¥1,972 |
| February 2011 | ¥1,377 | ¥1,798 |
| January 2011 | ¥1,378 | ¥1,800 |
| December 2010 | ¥1,384 | ¥1,808 |
| November 2010 | ¥1,200 | ¥1,568 |
| October 2010 | ¥1,080 | ¥1,410 |
| September 2010 | ¥1,176 | ¥1,535 |
| August 2010 | ¥1,200 | ¥1,568 |
| July 2010 | ¥1,453 | ¥1,898 |
| June 2010 | ¥1,375 | ¥1,795 |
| May 2010 | ¥1,570 | ¥2,050 |
| April 2010 | ¥1,608 | ¥2,100 |
| March 2010 | ¥1,451 | ¥1,895 |
| February 2010 | ¥1,197 | ¥1,585 |
| January 2010 | ¥1,352 | ¥1,790 |
| December 2009 | ¥1,356 | ¥1,795 |
| November 2009 | ¥1,122 | ¥1,485 |
| October 2009 | ¥1,435 | ¥1,900 |
| September 2009 | ¥1,688 | ¥2,235 |
| August 2009 | ¥1,511 | ¥2,000 |
| July 2009 | ¥1,548 | ¥2,050 |
| June 2009 | ¥1,178 | ¥1,560 |
| May 2009 | ¥1,054 | ¥1,395 |
| April 2009 | ¥749 | ¥992 |
| March 2009 | ¥651 | ¥862 |
| February 2009 | ¥527 | ¥720 |
| January 2009 | ¥714 | ¥975 |
| December 2008 | ¥681 | ¥930 |
| November 2008 | ¥984 | ¥1,342 |
| October 2008 | ¥1,004 | ¥1,370 |
| September 2008 | ¥1,438 | ¥1,962 |
| August 2008 | ¥1,363 | ¥1,860 |
| July 2008 | ¥1,539 | ¥2,100 |
| June 2008 | ¥1,648 | ¥2,250 |
| May 2008 | ¥1,740 | ¥2,375 |
| April 2008 | ¥1,462 | ¥1,995 |
| March 2008 | ¥1,429 | ¥1,950 |
| February 2008 | ¥1,331 | ¥1,845 |
| January 2008 | ¥1,515 | ¥2,100 |
| December 2007 | ¥1,732 | ¥2,400 |
| November 2007 | ¥1,796 | ¥2,490 |
| October 2007 | ¥2,525 | ¥3,500 |
| September 2007 | ¥2,529 | ¥3,505 |
| August 2007 | ¥2,471 | ¥3,425 |
| July 2007 | ¥2,633 | ¥3,650 |
| June 2007 | ¥2,453 | ¥3,400 |
| May 2007 | ¥2,301 | ¥3,190 |
| April 2007 | ¥2,662 | ¥3,690 |
| March 2007 | ¥2,770 | ¥3,840 |
| February 2007 | ¥2,779 | ¥3,880 |
| January 2007 | ¥2,808 | ¥3,920 |
| December 2006 | ¥2,815 | ¥3,930 |
| November 2006 | ¥2,740 | ¥3,825 |
| October 2006 | ¥2,765 | ¥3,860 |
| September 2006 | ¥2,457 | ¥3,430 |
| August 2006 | ¥2,400 | ¥3,350 |
| July 2006 | ¥2,256 | ¥3,150 |
| June 2006 | ¥2,507 | ¥3,500 |
| May 2006 | ¥2,170 | ¥3,030 |
| April 2006 | ¥2,074 | ¥2,895 |
| March 2006 | ¥2,149 | ¥3,000 |
| February 2006 | ¥1,954 | ¥2,745 |
| January 2006 | ¥2,274 | ¥3,195 |
| December 2005 | ¥2,274 | ¥3,195 |
| November 2005 | ¥1,747 | ¥2,455 |
| October 2005 | ¥1,740 | ¥2,445 |
| September 2005 | ¥1,566 | ¥2,200 |
| August 2005 | ¥1,459 | ¥2,050 |
| July 2005 | ¥1,456 | ¥2,045 |
| June 2005 | ¥1,388 | ¥1,950 |
| May 2005 | ¥1,192 | ¥1,675 |
| April 2005 | ¥1,203 | ¥1,690 |
| March 2005 | ¥1,142 | ¥1,605 |
| February 2005 | ¥1,114 | ¥1,575 |
| January 2005 | ¥1,096 | ¥1,550 |
| December 2004 | ¥1,132 | ¥1,600 |
| November 2004 | ¥1,096 | ¥1,550 |
| October 2004 | ¥1,114 | ¥1,575 |
| September 2004 | ¥1,167 | ¥1,650 |
| August 2004 | ¥1,103 | ¥1,560 |
| July 2004 | ¥1,146 | ¥1,620 |
| June 2004 | ¥1,118 | ¥1,580 |
| May 2004 | ¥1,086 | ¥1,535 |
| April 2004 | ¥1,362 | ¥1,925 |
| March 2004 | ¥1,052 | ¥1,488 |
| February 2004 | ¥1,112 | ¥1,575 |
| January 2004 | ¥960 | ¥1,360 |
| December 2003 | ¥988 | ¥1,400 |
| November 2003 | ¥1,003 | ¥1,420 |
| October 2003 | ¥1,077 | ¥1,525 |
| September 2003 | ¥1,066 | ¥1,510 |
| August 2003 | ¥1,059 | ¥1,500 |
| July 2003 | ¥992 | ¥1,405 |
| June 2003 | ¥865 | ¥1,225 |
| May 2003 | ¥777 | ¥1,100 |
| April 2003 | ¥706 | ¥1,000 |
| March 2003 | ¥604 | ¥855 |
| February 2003 | ¥596 | ¥851 |
| January 2003 | ¥588 | ¥840 |
| December 2002 | ¥565 | ¥808 |
| November 2002 | ¥633 | ¥905 |
| October 2002 | ¥699 | ¥1,000 |
| September 2002 | ¥751 | ¥1,072 |
| August 2002 | ¥752 | ¥1,075 |
| July 2002 | ¥787 | ¥1,125 |
| June 2002 | ¥735 | ¥1,050 |
| May 2002 | ¥735 | ¥1,050 |
| April 2002 | ¥759 | ¥1,085 |
| March 2002 | ¥749 | ¥1,070 |
| February 2002 | ¥608 | ¥875 |
| January 2002 | ¥677 | ¥975 |
| December 2001 | ¥557 | ¥802 |
| November 2001 | ¥455 | ¥656 |
| October 2001 | ¥485 | ¥698 |
| September 2001 | ¥420 | ¥605 |
| August 2001 | ¥545 | ¥785 |
| July 2001 | ¥722 | ¥1,040 |
| June 2001 | ¥851 | ¥1,225 |
| May 2001 | ¥837 | ¥1,205 |
| April 2001 | ¥828 | ¥1,192 |
| March 2001 | ¥649 | ¥935 |
| February 2001 | ¥561 | ¥815 |
| January 2001 | ¥579 | ¥840 |
| December 2000 | ¥689 | ¥1,000 |
| November 2000 | ¥620 | ¥900 |
| October 2000 | ¥646 | ¥938 |
| September 2000 | ¥775 | ¥1,125 |
| August 2000 | ¥775 | ¥1,125 |
| July 2000 | ¥720 | ¥1,045 |
| June 2000 | ¥699 | ¥1,015 |
| May 2000 | ¥672 | ¥976 |
| April 2000 | ¥747 | ¥1,085 |
4966.T
Price: ¥10,140
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 32.90%
Payout Ratio Range:
Dividend Per Share: 180.00 JPY
Earnings Per Share: 672.97 JPY
P/E Ratio: 21.53
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 158.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 21.53%
DGR10: 30.00%
DGR20: 30.00%