TOYO GOSEI CO LTD - Price History
Monthly price history for 4970.T (TOYO GOSEI CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥8,270 | ¥8,270 |
| April 2024 | ¥8,190 | ¥8,190 |
| March 2024 | ¥9,720 | ¥9,720 |
| February 2024 | ¥9,919 | ¥9,940 |
| January 2024 | ¥8,682 | ¥8,700 |
| December 2023 | ¥8,323 | ¥8,340 |
| November 2023 | ¥6,686 | ¥6,700 |
| October 2023 | ¥6,207 | ¥6,220 |
| September 2023 | ¥6,726 | ¥6,740 |
| August 2023 | ¥7,392 | ¥7,430 |
| July 2023 | ¥8,466 | ¥8,510 |
| June 2023 | ¥10,257 | ¥10,310 |
| May 2023 | ¥8,725 | ¥8,770 |
| April 2023 | ¥7,661 | ¥7,700 |
| March 2023 | ¥8,954 | ¥9,000 |
| February 2023 | ¥9,103 | ¥9,170 |
| January 2023 | ¥9,093 | ¥9,160 |
| December 2022 | ¥7,167 | ¥7,220 |
| November 2022 | ¥8,865 | ¥8,930 |
| October 2022 | ¥7,604 | ¥7,660 |
| September 2022 | ¥6,303 | ¥6,350 |
| August 2022 | ¥8,215 | ¥8,300 |
| July 2022 | ¥8,017 | ¥8,100 |
| June 2022 | ¥8,136 | ¥8,220 |
| May 2022 | ¥9,037 | ¥9,130 |
| April 2022 | ¥9,670 | ¥9,770 |
| March 2022 | ¥10,819 | ¥10,930 |
| February 2022 | ¥9,350 | ¥9,460 |
| January 2022 | ¥11,940 | ¥12,080 |
| December 2021 | ¥15,448 | ¥15,630 |
| November 2021 | ¥17,040 | ¥17,240 |
| October 2021 | ¥15,597 | ¥15,780 |
| September 2021 | ¥14,806 | ¥14,980 |
| August 2021 | ¥15,010 | ¥15,200 |
| July 2021 | ¥11,860 | ¥12,010 |
| June 2021 | ¥12,215 | ¥12,370 |
| May 2021 | ¥11,494 | ¥11,640 |
| April 2021 | ¥13,450 | ¥13,620 |
| March 2021 | ¥13,706 | ¥13,880 |
| February 2021 | ¥11,346 | ¥11,500 |
| January 2021 | ¥12,669 | ¥12,840 |
| December 2020 | ¥11,642 | ¥11,800 |
| November 2020 | ¥10,409 | ¥10,550 |
| October 2020 | ¥10,034 | ¥10,170 |
| September 2020 | ¥7,232 | ¥7,330 |
| August 2020 | ¥7,646 | ¥7,760 |
| July 2020 | ¥8,513 | ¥8,640 |
| June 2020 | ¥7,714 | ¥7,830 |
| May 2020 | ¥8,641 | ¥8,770 |
| April 2020 | ¥5,202 | ¥5,280 |
| March 2020 | ¥4,266 | ¥4,330 |
| February 2020 | ¥3,631 | ¥3,695 |
| January 2020 | ¥3,931 | ¥4,000 |
| December 2019 | ¥4,305 | ¥4,380 |
| November 2019 | ¥3,464 | ¥3,525 |
| October 2019 | ¥3,047 | ¥3,100 |
| September 2019 | ¥2,388 | ¥2,430 |
| August 2019 | ¥1,845 | ¥1,886 |
| July 2019 | ¥1,724 | ¥1,762 |
| June 2019 | ¥1,859 | ¥1,900 |
| May 2019 | ¥1,578 | ¥1,613 |
| April 2019 | ¥1,729 | ¥1,767 |
| March 2019 | ¥1,562 | ¥1,597 |
| February 2019 | ¥1,427 | ¥1,463 |
| January 2019 | ¥926 | ¥950 |
| December 2018 | ¥868 | ¥890 |
| November 2018 | ¥1,132 | ¥1,161 |
| October 2018 | ¥1,051 | ¥1,078 |
| September 2018 | ¥1,134 | ¥1,163 |
| August 2018 | ¥1,251 | ¥1,289 |
| July 2018 | ¥946 | ¥974 |
| June 2018 | ¥874 | ¥900 |
| May 2018 | ¥1,118 | ¥1,152 |
| April 2018 | ¥1,371 | ¥1,412 |
| March 2018 | ¥1,381 | ¥1,422 |
| February 2018 | ¥1,687 | ¥1,744 |
| January 2018 | ¥1,894 | ¥1,958 |
| December 2017 | ¥1,618 | ¥1,672 |
| November 2017 | ¥1,721 | ¥1,779 |
| October 2017 | ¥1,354 | ¥1,400 |
| September 2017 | ¥1,282 | ¥1,325 |
| August 2017 | ¥1,245 | ¥1,292 |
| July 2017 | ¥898 | ¥932 |
| June 2017 | ¥853 | ¥885 |
| May 2017 | ¥704 | ¥730 |
| April 2017 | ¥625 | ¥649 |
| March 2017 | ¥638 | ¥662 |
| February 2017 | ¥631 | ¥659 |
| January 2017 | ¥640 | ¥669 |
| December 2016 | ¥556 | ¥581 |
| November 2016 | ¥533 | ¥557 |
| October 2016 | ¥555 | ¥580 |
| September 2016 | ¥520 | ¥543 |
| August 2016 | ¥502 | ¥529 |
| July 2016 | ¥535 | ¥564 |
| June 2016 | ¥549 | ¥579 |
| May 2016 | ¥626 | ¥660 |
| April 2016 | ¥673 | ¥710 |
| March 2016 | ¥667 | ¥704 |
| February 2016 | ¥629 | ¥668 |
| January 2016 | ¥630 | ¥669 |
| December 2015 | ¥727 | ¥772 |
| November 2015 | ¥856 | ¥909 |
| October 2015 | ¥713 | ¥757 |
| September 2015 | ¥642 | ¥682 |
| August 2015 | ¥758 | ¥811 |
| July 2015 | ¥832 | ¥890 |
| June 2015 | ¥880 | ¥941 |
| May 2015 | ¥887 | ¥949 |
| April 2015 | ¥937 | ¥1,002 |
| March 2015 | ¥942 | ¥1,008 |
| February 2015 | ¥991 | ¥1,066 |
| January 2015 | ¥1,193 | ¥1,284 |
| December 2014 | ¥1,013 | ¥1,090 |
| November 2014 | ¥1,245 | ¥1,340 |
| October 2014 | ¥1,366 | ¥1,470 |
| September 2014 | ¥395 | ¥425 |
| August 2014 | ¥406 | ¥437 |
| July 2014 | ¥367 | ¥395 |
| June 2014 | ¥346 | ¥372 |
| May 2014 | ¥326 | ¥351 |
| April 2014 | ¥336 | ¥362 |
| March 2014 | ¥351 | ¥378 |
| February 2014 | ¥358 | ¥385 |
| January 2014 | ¥363 | ¥391 |
| December 2013 | ¥353 | ¥380 |
| November 2013 | ¥362 | ¥389 |
| October 2013 | ¥380 | ¥409 |
| September 2013 | ¥386 | ¥415 |
| August 2013 | ¥371 | ¥399 |
| July 2013 | ¥369 | ¥397 |
| June 2013 | ¥360 | ¥387 |
| May 2013 | ¥444 | ¥478 |
| April 2013 | ¥484 | ¥521 |
| March 2013 | ¥475 | ¥511 |
| February 2013 | ¥384 | ¥415 |
| January 2013 | ¥372 | ¥403 |
| December 2012 | ¥351 | ¥380 |
| November 2012 | ¥346 | ¥374 |
| October 2012 | ¥355 | ¥384 |
| September 2012 | ¥360 | ¥390 |
| August 2012 | ¥359 | ¥391 |
| July 2012 | ¥359 | ¥391 |
| June 2012 | ¥367 | ¥400 |
| May 2012 | ¥337 | ¥367 |
| April 2012 | ¥367 | ¥400 |
| March 2012 | ¥378 | ¥412 |
| February 2012 | ¥419 | ¥460 |
| January 2012 | ¥343 | ¥377 |
| December 2011 | ¥340 | ¥373 |
| November 2011 | ¥344 | ¥378 |
| October 2011 | ¥364 | ¥400 |
| September 2011 | ¥374 | ¥411 |
| August 2011 | ¥372 | ¥411 |
| July 2011 | ¥448 | ¥495 |
| June 2011 | ¥457 | ¥505 |
| May 2011 | ¥461 | ¥510 |
| April 2011 | ¥469 | ¥519 |
| March 2011 | ¥497 | ¥550 |
| February 2011 | ¥603 | ¥670 |
| January 2011 | ¥637 | ¥708 |
| December 2010 | ¥422 | ¥469 |
| November 2010 | ¥390 | ¥434 |
| October 2010 | ¥361 | ¥401 |
| September 2010 | ¥369 | ¥410 |
| August 2010 | ¥360 | ¥400 |
| July 2010 | ¥410 | ¥456 |
| June 2010 | ¥415 | ¥462 |
| May 2010 | ¥432 | ¥480 |
| April 2010 | ¥451 | ¥502 |
| March 2010 | ¥424 | ¥471 |
| February 2010 | ¥394 | ¥438 |
| January 2010 | ¥396 | ¥440 |
| December 2009 | ¥362 | ¥403 |
| November 2009 | ¥348 | ¥387 |
| October 2009 | ¥362 | ¥403 |
| September 2009 | ¥367 | ¥408 |
| August 2009 | ¥387 | ¥430 |
| July 2009 | ¥424 | ¥471 |
| June 2009 | ¥418 | ¥465 |
| May 2009 | ¥387 | ¥430 |
| April 2009 | ¥352 | ¥391 |
| March 2009 | ¥405 | ¥450 |
| February 2009 | ¥445 | ¥495 |
| January 2009 | ¥468 | ¥520 |
| December 2008 | ¥529 | ¥588 |
| November 2008 | ¥571 | ¥635 |
| October 2008 | ¥629 | ¥700 |
| September 2008 | ¥650 | ¥723 |
| August 2008 | ¥722 | ¥803 |
| July 2008 | ¥678 | ¥754 |
| June 2008 | ¥697 | ¥775 |
| May 2008 | ¥703 | ¥782 |
| April 2008 | ¥728 | ¥810 |
| March 2008 | ¥793 | ¥882 |
| February 2008 | ¥865 | ¥970 |
| January 2008 | ¥821 | ¥920 |
| December 2007 | ¥837 | ¥938 |
| November 2007 | ¥807 | ¥905 |
| October 2007 | ¥910 | ¥1,020 |
| September 2007 | ¥913 | ¥1,024 |
| August 2007 | ¥967 | ¥1,092 |
| July 2007 | ¥976 | ¥1,102 |
| June 2007 | ¥996 | ¥1,124 |
| May 2007 | ¥889 | ¥1,003 |
| April 2007 | ¥935 | ¥1,055 |
| March 2007 | ¥1,072 | ¥1,210 |
| February 2007 | ¥1,186 | ¥1,339 |
| January 2007 | ¥1,156 | ¥1,305 |
| December 2006 | ¥957 | ¥1,080 |
| November 2006 | ¥849 | ¥958 |
| October 2006 | ¥869 | ¥981 |
| September 2006 | ¥856 | ¥966 |
| August 2006 | ¥863 | ¥974 |
| July 2006 | ¥883 | ¥997 |
| June 2006 | ¥1,083 | ¥1,222 |
| May 2006 | ¥1,214 | ¥1,370 |
| April 2006 | ¥1,502 | ¥1,695 |
| March 2006 | ¥1,597 | ¥1,803 |
| February 2006 | ¥1,632 | ¥1,842 |
| January 2006 | ¥1,728 | ¥1,950 |
| December 2005 | ¥1,781 | ¥2,010 |
| November 2005 | ¥1,816 | ¥2,050 |
| October 2005 | ¥1,638 | ¥1,849 |
| September 2005 | ¥1,838 | ¥2,075 |
| August 2005 | ¥2,171 | ¥2,450 |
| July 2005 | ¥1,971 | ¥2,225 |
| June 2005 | ¥2,082 | ¥2,350 |
| May 2005 | ¥1,719 | ¥1,940 |
| April 2005 | ¥1,971 | ¥2,225 |
| March 2005 | ¥1,790 | ¥2,020 |
| February 2005 | ¥1,388 | ¥1,568 |
| January 2005 | ¥1,333 | ¥1,506 |
| December 2004 | ¥1,442 | ¥1,630 |
| November 2004 | ¥1,133 | ¥1,280 |
| October 2004 | ¥1,062 | ¥1,200 |
| September 2004 | ¥1,044 | ¥1,180 |
| August 2004 | ¥916 | ¥1,040 |
| July 2004 | ¥951 | ¥1,080 |
| June 2004 | ¥1,101 | ¥1,250 |
| May 2004 | ¥951 | ¥1,080 |
| April 2004 | ¥744 | ¥844 |
| March 2004 | ¥687 | ¥780 |
| February 2004 | ¥683 | ¥780 |
| January 2004 | ¥639 | ¥730 |
| December 2003 | ¥552 | ¥630 |
| November 2003 | ¥464 | ¥530 |
| October 2003 | ¥525 | ¥600 |
| September 2003 | ¥447 | ¥510 |
| August 2003 | ¥399 | ¥460 |
| July 2003 | ¥347 | ¥400 |
| June 2003 | ¥326 | ¥376 |
| May 2003 | ¥304 | ¥350 |
| April 2003 | ¥269 | ¥310 |
| March 2003 | ¥269 | ¥310 |
| February 2003 | ¥278 | ¥325 |
| January 2003 | ¥309 | ¥362 |
| December 2002 | ¥295 | ¥345 |
| November 2002 | ¥329 | ¥385 |
| October 2002 | ¥316 | ¥370 |
| September 2002 | ¥325 | ¥380 |
| August 2002 | ¥333 | ¥395 |
| July 2002 | ¥354 | ¥420 |
| June 2002 | ¥430 | ¥510 |
| May 2002 | ¥426 | ¥505 |
| April 2002 | ¥371 | ¥440 |
| March 2002 | ¥401 | ¥475 |
| February 2002 | ¥319 | ¥380 |
| January 2002 | ¥319 | ¥380 |
| December 2001 | ¥336 | ¥400 |
| November 2001 | ¥344 | ¥410 |
| October 2001 | ¥378 | ¥450 |
| September 2001 | ¥575 | ¥685 |
| August 2001 | ¥552 | ¥660 |
| July 2001 | ¥661 | ¥790 |
| June 2001 | ¥711 | ¥850 |
| May 2001 | ¥878 | ¥1,050 |
| April 2001 | ¥1,020 | ¥1,220 |
| March 2001 | ¥920 | ¥1,100 |
| February 2001 | ¥975 | ¥1,170 |
| January 2001 | ¥683 | ¥820 |
| December 2000 | ¥750 | ¥900 |
| November 2000 | ¥733 | ¥880 |
| October 2000 | ¥683 | ¥820 |
| September 2000 | ¥1,066 | ¥1,280 |
| August 2000 | ¥1,228 | ¥1,480 |
| July 2000 | ¥1,145 | ¥1,380 |
| June 2000 | ¥1,386 | ¥1,670 |
| May 2000 | ¥1,593 | ¥1,920 |
| April 2000 | ¥1,120 | ¥1,350 |
| March 2000 | ¥1,386 | ¥1,670 |
4970.T
Price: ¥8,830
52 week price:
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 11.32%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 353.85 JPY
P/E Ratio: 28.82
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Market Capitalization: 65.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 27.78%
DGR5: 30.00%