Kobayashi Pharmaceutical Co., Ltd. - Price History
Stock symbol 4967.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 4967.T (Kobayashi Pharmaceutical Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,790 | ¥6,790 |
| December 2023 | ¥6,790 | ¥6,790 |
| November 2023 | ¥6,820 | ¥6,820 |
| October 2023 | ¥6,220 | ¥6,220 |
| September 2023 | ¥6,675 | ¥6,675 |
| August 2023 | ¥7,202 | ¥7,202 |
| July 2023 | ¥7,818 | ¥7,818 |
| June 2023 | ¥7,821 | ¥7,821 |
| May 2023 | ¥7,842 | ¥7,880 |
| April 2023 | ¥8,439 | ¥8,480 |
| March 2023 | ¥8,050 | ¥8,090 |
| February 2023 | ¥8,160 | ¥8,200 |
| January 2023 | ¥9,265 | ¥9,310 |
| December 2022 | ¥8,986 | ¥9,030 |
| November 2022 | ¥8,411 | ¥8,500 |
| October 2022 | ¥7,817 | ¥7,900 |
| September 2022 | ¥8,391 | ¥8,480 |
| August 2022 | ¥7,847 | ¥7,930 |
| July 2022 | ¥8,757 | ¥8,850 |
| June 2022 | ¥8,272 | ¥8,360 |
| May 2022 | ¥8,520 | ¥8,650 |
| April 2022 | ¥8,757 | ¥8,890 |
| March 2022 | ¥9,673 | ¥9,820 |
| February 2022 | ¥9,673 | ¥9,820 |
| January 2022 | ¥8,776 | ¥8,910 |
| December 2021 | ¥8,905 | ¥9,040 |
| November 2021 | ¥8,743 | ¥8,920 |
| October 2021 | ¥8,929 | ¥9,110 |
| September 2021 | ¥8,664 | ¥8,840 |
| August 2021 | ¥8,439 | ¥8,610 |
| July 2021 | ¥8,547 | ¥8,720 |
| June 2021 | ¥9,301 | ¥9,490 |
| May 2021 | ¥9,490 | ¥9,720 |
| April 2021 | ¥9,519 | ¥9,750 |
| March 2021 | ¥10,085 | ¥10,330 |
| February 2021 | ¥9,822 | ¥10,060 |
| January 2021 | ¥11,501 | ¥11,780 |
| December 2020 | ¥12,311 | ¥12,610 |
| November 2020 | ¥12,213 | ¥12,550 |
| October 2020 | ¥9,897 | ¥10,170 |
| September 2020 | ¥9,897 | ¥10,170 |
| August 2020 | ¥9,187 | ¥9,440 |
| July 2020 | ¥9,109 | ¥9,360 |
| June 2020 | ¥9,226 | ¥9,480 |
| May 2020 | ¥9,310 | ¥9,600 |
| April 2020 | ¥9,639 | ¥9,940 |
| March 2020 | ¥9,697 | ¥10,000 |
| February 2020 | ¥7,613 | ¥7,850 |
| January 2020 | ¥8,621 | ¥8,890 |
| December 2019 | ¥8,990 | ¥9,270 |
| November 2019 | ¥8,671 | ¥8,980 |
| October 2019 | ¥8,391 | ¥8,690 |
| September 2019 | ¥7,937 | ¥8,220 |
| August 2019 | ¥7,686 | ¥7,960 |
| July 2019 | ¥7,532 | ¥7,800 |
| June 2019 | ¥7,445 | ¥7,710 |
| May 2019 | ¥7,769 | ¥8,080 |
| April 2019 | ¥8,519 | ¥8,860 |
| March 2019 | ¥8,981 | ¥9,340 |
| February 2019 | ¥8,635 | ¥8,980 |
| January 2019 | ¥6,635 | ¥6,900 |
| December 2018 | ¥7,183 | ¥7,470 |
| November 2018 | ¥7,556 | ¥7,900 |
| October 2018 | ¥7,077 | ¥7,400 |
| September 2018 | ¥7,996 | ¥8,360 |
| August 2018 | ¥7,632 | ¥7,980 |
| July 2018 | ¥8,904 | ¥9,310 |
| June 2018 | ¥9,153 | ¥9,570 |
| May 2018 | ¥9,161 | ¥9,610 |
| April 2018 | ¥8,799 | ¥9,230 |
| March 2018 | ¥7,321 | ¥7,680 |
| February 2018 | ¥6,663 | ¥6,990 |
| January 2018 | ¥6,892 | ¥7,230 |
| December 2017 | ¥6,978 | ¥7,320 |
| November 2017 | ¥6,732 | ¥7,090 |
| October 2017 | ¥6,210 | ¥6,540 |
| September 2017 | ¥6,048 | ¥6,370 |
| August 2017 | ¥6,485 | ¥6,830 |
| July 2017 | ¥6,513 | ¥6,860 |
| June 2017 | ¥6,333 | ¥6,670 |
| May 2017 | ¥6,175 | ¥6,530 |
| April 2017 | ¥5,522 | ¥5,840 |
| March 2017 | ¥5,097 | ¥5,390 |
| February 2017 | ¥4,917 | ¥5,200 |
| January 2017 | ¥4,757 | ¥5,030 |
| December 2016 | ¥4,728 | ¥5,000 |
| November 2016 | ¥4,713 | ¥5,010 |
| October 2016 | ¥5,164 | ¥5,490 |
| September 2016 | ¥4,948 | ¥5,260 |
| August 2016 | ¥4,499 | ¥4,805 |
| July 2016 | ¥4,574 | ¥4,885 |
| June 2016 | ¥4,246 | ¥4,535 |
| May 2016 | ¥4,237 | ¥4,525 |
| April 2016 | ¥4,129 | ¥4,410 |
| March 2016 | ¥4,625 | ¥4,940 |
| February 2016 | ¥4,496 | ¥4,825 |
| January 2016 | ¥4,738 | ¥5,085 |
| December 2015 | ¥4,650 | ¥4,990 |
| November 2015 | ¥4,673 | ¥5,015 |
| October 2015 | ¥4,389 | ¥4,710 |
| September 2015 | ¥4,189 | ¥4,495 |
| August 2015 | ¥4,370 | ¥4,715 |
| July 2015 | ¥4,509 | ¥4,865 |
| June 2015 | ¥3,856 | ¥4,160 |
| May 2015 | ¥3,740 | ¥4,035 |
| April 2015 | ¥3,893 | ¥4,200 |
| March 2015 | ¥3,985 | ¥4,300 |
| February 2015 | ¥3,779 | ¥4,100 |
| January 2015 | ¥3,646 | ¥3,955 |
| December 2014 | ¥3,245 | ¥3,520 |
| November 2014 | ¥3,166 | ¥3,435 |
| October 2014 | ¥3,162 | ¥3,430 |
| September 2014 | ¥3,088 | ¥3,350 |
| August 2014 | ¥3,055 | ¥3,335 |
| July 2014 | ¥2,945 | ¥3,215 |
| June 2014 | ¥2,945 | ¥3,215 |
| May 2014 | ¥2,995 | ¥3,270 |
| April 2014 | ¥2,839 | ¥3,100 |
| March 2014 | ¥2,725 | ¥2,975 |
| February 2014 | ¥2,618 | ¥2,880 |
| January 2014 | ¥2,537 | ¥2,790 |
| December 2013 | ¥2,668 | ¥2,935 |
| November 2013 | ¥2,541 | ¥2,795 |
| October 2013 | ¥2,496 | ¥2,745 |
| September 2013 | ¥2,555 | ¥2,810 |
| August 2013 | ¥2,459 | ¥2,725 |
| July 2013 | ¥2,305 | ¥2,555 |
| June 2013 | ¥2,359 | ¥2,615 |
| May 2013 | ¥2,165 | ¥2,400 |
| April 2013 | ¥2,400 | ¥2,660 |
| March 2013 | ¥2,050 | ¥2,272 |
| February 2013 | ¥1,964 | ¥2,198 |
| January 2013 | ¥1,994 | ¥2,230 |
| December 2012 | ¥1,833 | ¥2,050 |
| November 2012 | ¥1,837 | ¥2,055 |
| October 2012 | ¥1,884 | ¥2,108 |
| September 2012 | ¥1,862 | ¥2,082 |
| August 2012 | ¥1,853 | ¥2,092 |
| July 2012 | ¥1,809 | ¥2,042 |
| June 2012 | ¥1,964 | ¥2,218 |
| May 2012 | ¥1,895 | ¥2,140 |
| April 2012 | ¥1,778 | ¥2,008 |
| March 2012 | ¥1,833 | ¥2,070 |
| February 2012 | ¥1,722 | ¥1,965 |
| January 2012 | ¥1,718 | ¥1,960 |
| December 2011 | ¥1,775 | ¥2,025 |
| November 2011 | ¥1,700 | ¥1,940 |
| October 2011 | ¥1,707 | ¥1,948 |
| September 2011 | ¥1,827 | ¥2,085 |
| August 2011 | ¥1,705 | ¥1,962 |
| July 2011 | ¥1,723 | ¥1,982 |
| June 2011 | ¥1,755 | ¥2,020 |
| May 2011 | ¥1,675 | ¥1,928 |
| April 2011 | ¥1,651 | ¥1,900 |
| March 2011 | ¥1,675 | ¥1,928 |
| February 2011 | ¥1,706 | ¥1,980 |
| January 2011 | ¥1,654 | ¥1,920 |
| December 2010 | ¥1,624 | ¥1,885 |
| November 2010 | ¥1,577 | ¥1,830 |
| October 2010 | ¥1,615 | ¥1,875 |
| September 2010 | ¥1,596 | ¥1,852 |
| August 2010 | ¥1,648 | ¥1,930 |
| July 2010 | ¥1,556 | ¥1,822 |
| June 2010 | ¥1,610 | ¥1,885 |
| May 2010 | ¥1,586 | ¥1,858 |
| April 2010 | ¥1,618 | ¥1,895 |
| March 2010 | ¥1,644 | ¥1,925 |
| February 2010 | ¥1,534 | ¥1,812 |
| January 2010 | ¥1,526 | ¥1,802 |
| December 2009 | ¥1,575 | ¥1,860 |
| November 2009 | ¥1,634 | ¥1,930 |
| October 2009 | ¥1,655 | ¥1,955 |
| September 2009 | ¥1,731 | ¥2,045 |
| August 2009 | ¥1,757 | ¥2,090 |
| July 2009 | ¥1,534 | ¥1,825 |
| June 2009 | ¥1,534 | ¥1,825 |
| May 2009 | ¥1,437 | ¥1,710 |
| April 2009 | ¥1,345 | ¥1,600 |
| March 2009 | ¥1,366 | ¥1,625 |
| February 2009 | ¥1,350 | ¥1,620 |
| January 2009 | ¥1,421 | ¥1,705 |
| December 2008 | ¥1,600 | ¥1,920 |
| November 2008 | ¥1,458 | ¥1,750 |
| October 2008 | ¥1,308 | ¥1,570 |
| September 2008 | ¥1,338 | ¥1,605 |
| August 2008 | ¥1,532 | ¥1,855 |
| July 2008 | ¥1,462 | ¥1,770 |
| June 2008 | ¥1,408 | ¥1,705 |
| May 2008 | ¥1,346 | ¥1,630 |
| April 2008 | ¥1,499 | ¥1,815 |
| March 2008 | ¥1,586 | ¥1,920 |
| February 2008 | ¥1,689 | ¥2,060 |
| January 2008 | ¥1,709 | ¥2,085 |
| December 2007 | ¥1,714 | ¥2,090 |
| November 2007 | ¥1,627 | ¥1,985 |
| October 2007 | ¥1,509 | ¥1,840 |
| September 2007 | ¥1,673 | ¥2,040 |
| August 2007 | ¥1,583 | ¥1,945 |
| July 2007 | ¥1,677 | ¥2,060 |
| June 2007 | ¥1,673 | ¥2,055 |
| May 2007 | ¥1,705 | ¥2,095 |
| April 2007 | ¥1,828 | ¥2,245 |
| March 2007 | ¥1,819 | ¥2,235 |
| February 2007 | ¥1,815 | ¥2,255 |
| January 2007 | ¥1,859 | ¥2,310 |
| December 2006 | ¥1,787 | ¥2,220 |
| November 2006 | ¥1,694 | ¥2,105 |
| October 2006 | ¥1,807 | ¥2,245 |
| September 2006 | ¥1,815 | ¥2,255 |
| August 2006 | ¥1,859 | ¥2,310 |
| July 2006 | ¥1,904 | ¥2,365 |
| June 2006 | ¥1,884 | ¥2,340 |
| May 2006 | ¥1,876 | ¥2,330 |
| April 2006 | ¥1,622 | ¥2,015 |
| March 2006 | ¥1,686 | ¥2,095 |
| February 2006 | ¥1,543 | ¥1,935 |
| January 2006 | ¥1,655 | ¥2,075 |
| December 2005 | ¥1,408 | ¥1,765 |
| November 2005 | ¥1,316 | ¥1,650 |
| October 2005 | ¥1,424 | ¥1,785 |
| September 2005 | ¥1,531 | ¥1,920 |
| August 2005 | ¥1,372 | ¥1,720 |
| July 2005 | ¥1,280 | ¥1,605 |
| June 2005 | ¥1,208 | ¥1,515 |
| May 2005 | ¥1,137 | ¥1,425 |
| April 2005 | ¥1,113 | ¥1,395 |
| March 2005 | ¥1,166 | ¥1,462 |
| February 2005 | ¥1,093 | ¥1,385 |
| January 2005 | ¥1,065 | ¥1,350 |
| December 2004 | ¥1,091 | ¥1,382 |
| November 2004 | ¥1,073 | ¥1,360 |
| October 2004 | ¥1,043 | ¥1,322 |
| September 2004 | ¥1,071 | ¥1,358 |
| August 2004 | ¥1,087 | ¥1,378 |
| July 2004 | ¥1,176 | ¥1,490 |
| June 2004 | ¥1,243 | ¥1,575 |
| May 2004 | ¥1,150 | ¥1,458 |
| April 2004 | ¥1,174 | ¥1,488 |
| March 2004 | ¥1,116 | ¥1,415 |
| February 2004 | ¥1,001 | ¥1,278 |
| January 2004 | ¥1,034 | ¥1,320 |
| December 2003 | ¥1,020 | ¥1,302 |
| November 2003 | ¥977 | ¥1,248 |
| October 2003 | ¥997 | ¥1,272 |
| September 2003 | ¥1,018 | ¥1,300 |
| August 2003 | ¥1,044 | ¥1,333 |
| July 2003 | ¥1,050 | ¥1,340 |
| June 2003 | ¥1,219 | ¥1,557 |
| May 2003 | ¥1,136 | ¥1,450 |
| April 2003 | ¥1,076 | ¥1,373 |
| March 2003 | ¥966 | ¥1,233 |
| February 2003 | ¥1,031 | ¥1,323 |
| January 2003 | ¥1,026 | ¥1,317 |
| December 2002 | ¥1,054 | ¥1,353 |
| November 2002 | ¥1,174 | ¥1,507 |
| October 2002 | ¥1,249 | ¥1,603 |
| September 2002 | ¥1,221 | ¥1,567 |
| August 2002 | ¥1,221 | ¥1,567 |
| July 2002 | ¥1,273 | ¥1,633 |
| June 2002 | ¥1,260 | ¥1,617 |
| May 2002 | ¥1,145 | ¥1,470 |
| April 2002 | ¥1,106 | ¥1,420 |
| March 2002 | ¥1,104 | ¥1,417 |
| February 2002 | ¥996 | ¥1,283 |
| January 2002 | ¥926 | ¥1,193 |
| December 2001 | ¥1,177 | ¥1,517 |
| November 2001 | ¥1,192 | ¥1,537 |
| October 2001 | ¥1,280 | ¥1,650 |
| September 2001 | ¥1,249 | ¥1,610 |
| August 2001 | ¥1,358 | ¥1,750 |
| July 2001 | ¥1,591 | ¥2,050 |
| June 2001 | ¥1,588 | ¥2,047 |
| May 2001 | ¥1,779 | ¥2,293 |
| April 2001 | ¥1,513 | ¥1,950 |
| March 2001 | ¥1,293 | ¥1,667 |
| February 2001 | ¥1,243 | ¥1,603 |
| January 2001 | ¥1,382 | ¥1,783 |
4967.T
Price: ¥6,790
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 38.19%
Payout Ratio Range:
Dividend Per Share: 106.00 JPY
Earnings Per Share: 277.56 JPY
P/E Ratio: 24.73
Exchange: JPX
Market Capitalization: 518.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 7.28%
DGR5: 9.25%
DGR10: 9.83%
DGR20: 17.52%