KUMIAI CHEMICAL INDUSTRY CO - Price History
Monthly price history for 4996.T (KUMIAI CHEMICAL INDUSTRY CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥796 | ¥796 |
| April 2024 | ¥804 | ¥804 |
| March 2024 | ¥835 | ¥835 |
| February 2024 | ¥825 | ¥825 |
| January 2024 | ¥850 | ¥850 |
| December 2023 | ¥807 | ¥807 |
| November 2023 | ¥1,089 | ¥1,089 |
| October 2023 | ¥1,092 | ¥1,092 |
| September 2023 | ¥1,081 | ¥1,108 |
| August 2023 | ¥1,098 | ¥1,125 |
| July 2023 | ¥1,040 | ¥1,066 |
| June 2023 | ¥1,093 | ¥1,120 |
| May 2023 | ¥872 | ¥894 |
| April 2023 | ¥879 | ¥901 |
| March 2023 | ¥812 | ¥850 |
| February 2023 | ¥825 | ¥863 |
| January 2023 | ¥839 | ¥878 |
| December 2022 | ¥867 | ¥907 |
| November 2022 | ¥882 | ¥923 |
| October 2022 | ¥935 | ¥978 |
| September 2022 | ¥959 | ¥1,018 |
| August 2022 | ¥1,025 | ¥1,088 |
| July 2022 | ¥934 | ¥991 |
| June 2022 | ¥1,041 | ¥1,105 |
| May 2022 | ¥949 | ¥1,007 |
| April 2022 | ¥828 | ¥879 |
| March 2022 | ¥826 | ¥885 |
| February 2022 | ¥759 | ¥813 |
| January 2022 | ¥735 | ¥787 |
| December 2021 | ¥738 | ¥791 |
| November 2021 | ¥745 | ¥798 |
| October 2021 | ¥791 | ¥847 |
| September 2021 | ¥813 | ¥879 |
| August 2021 | ¥842 | ¥910 |
| July 2021 | ¥776 | ¥839 |
| June 2021 | ¥786 | ¥850 |
| May 2021 | ¥767 | ¥829 |
| April 2021 | ¥821 | ¥888 |
| March 2021 | ¥923 | ¥1,004 |
| February 2021 | ¥778 | ¥846 |
| January 2021 | ¥789 | ¥858 |
| December 2020 | ¥854 | ¥929 |
| November 2020 | ¥939 | ¥1,021 |
| October 2020 | ¥919 | ¥999 |
| September 2020 | ¥966 | ¥1,058 |
| August 2020 | ¥943 | ¥1,032 |
| July 2020 | ¥929 | ¥1,017 |
| June 2020 | ¥914 | ¥1,001 |
| May 2020 | ¥795 | ¥870 |
| April 2020 | ¥800 | ¥876 |
| March 2020 | ¥761 | ¥837 |
| February 2020 | ¥659 | ¥725 |
| January 2020 | ¥773 | ¥850 |
| December 2019 | ¥912 | ¥1,003 |
| November 2019 | ¥943 | ¥1,037 |
| October 2019 | ¥917 | ¥1,008 |
| September 2019 | ¥840 | ¥931 |
| August 2019 | ¥844 | ¥936 |
| July 2019 | ¥809 | ¥897 |
| June 2019 | ¥703 | ¥779 |
| May 2019 | ¥669 | ¥742 |
| April 2019 | ¥734 | ¥814 |
| March 2019 | ¥702 | ¥781 |
| February 2019 | ¥644 | ¥716 |
| January 2019 | ¥607 | ¥675 |
| December 2018 | ¥582 | ¥648 |
| November 2018 | ¥652 | ¥726 |
| October 2018 | ¥631 | ¥702 |
| September 2018 | ¥769 | ¥858 |
| August 2018 | ¥849 | ¥947 |
| July 2018 | ¥905 | ¥1,010 |
| June 2018 | ¥779 | ¥869 |
| May 2018 | ¥611 | ¥682 |
| April 2018 | ¥624 | ¥696 |
| March 2018 | ¥573 | ¥642 |
| February 2018 | ¥606 | ¥679 |
| January 2018 | ¥631 | ¥707 |
| December 2017 | ¥677 | ¥759 |
| November 2017 | ¥696 | ¥780 |
| October 2017 | ¥687 | ¥770 |
| September 2017 | ¥714 | ¥809 |
| August 2017 | ¥580 | ¥657 |
| July 2017 | ¥569 | ¥644 |
| June 2017 | ¥572 | ¥648 |
| May 2017 | ¥573 | ¥649 |
| April 2017 | ¥568 | ¥643 |
| March 2017 | ¥560 | ¥634 |
| February 2017 | ¥620 | ¥702 |
| January 2017 | ¥584 | ¥661 |
| December 2016 | ¥629 | ¥712 |
| November 2016 | ¥601 | ¥680 |
| October 2016 | ¥525 | ¥595 |
| September 2016 | ¥465 | ¥533 |
| August 2016 | ¥503 | ¥577 |
| July 2016 | ¥542 | ¥622 |
| June 2016 | ¥541 | ¥621 |
| May 2016 | ¥794 | ¥911 |
| April 2016 | ¥829 | ¥951 |
| March 2016 | ¥880 | ¥1,010 |
| February 2016 | ¥987 | ¥1,133 |
| January 2016 | ¥1,142 | ¥1,310 |
| December 2015 | ¥1,147 | ¥1,316 |
| November 2015 | ¥930 | ¥1,067 |
| October 2015 | ¥852 | ¥978 |
| September 2015 | ¥730 | ¥845 |
| August 2015 | ¥832 | ¥962 |
| July 2015 | ¥856 | ¥990 |
| June 2015 | ¥827 | ¥957 |
| May 2015 | ¥953 | ¥1,102 |
| April 2015 | ¥915 | ¥1,059 |
| March 2015 | ¥857 | ¥991 |
| February 2015 | ¥786 | ¥909 |
| January 2015 | ¥794 | ¥919 |
| December 2014 | ¥698 | ¥807 |
| November 2014 | ¥602 | ¥697 |
| October 2014 | ¥589 | ¥681 |
| September 2014 | ¥575 | ¥672 |
| August 2014 | ¥578 | ¥676 |
| July 2014 | ¥576 | ¥674 |
| June 2014 | ¥557 | ¥651 |
| May 2014 | ¥589 | ¥689 |
| April 2014 | ¥593 | ¥694 |
| March 2014 | ¥560 | ¥655 |
| February 2014 | ¥489 | ¥572 |
| January 2014 | ¥510 | ¥596 |
| December 2013 | ¥611 | ¥715 |
| November 2013 | ¥617 | ¥721 |
| October 2013 | ¥623 | ¥729 |
| September 2013 | ¥591 | ¥697 |
| August 2013 | ¥490 | ¥578 |
| July 2013 | ¥495 | ¥584 |
| June 2013 | ¥471 | ¥555 |
| May 2013 | ¥514 | ¥606 |
| April 2013 | ¥548 | ¥646 |
| March 2013 | ¥473 | ¥558 |
| February 2013 | ¥444 | ¥523 |
| January 2013 | ¥436 | ¥514 |
| December 2012 | ¥409 | ¥482 |
| November 2012 | ¥316 | ¥373 |
| October 2012 | ¥306 | ¥361 |
| September 2012 | ¥330 | ¥396 |
| August 2012 | ¥330 | ¥396 |
| July 2012 | ¥314 | ¥377 |
| June 2012 | ¥281 | ¥337 |
| May 2012 | ¥245 | ¥294 |
| April 2012 | ¥266 | ¥319 |
| March 2012 | ¥264 | ¥316 |
| February 2012 | ¥294 | ¥352 |
| January 2012 | ¥266 | ¥319 |
| December 2011 | ¥242 | ¥290 |
| November 2011 | ¥218 | ¥261 |
| October 2011 | ¥234 | ¥280 |
| September 2011 | ¥226 | ¥276 |
| August 2011 | ¥204 | ¥249 |
| July 2011 | ¥205 | ¥250 |
| June 2011 | ¥191 | ¥233 |
| May 2011 | ¥179 | ¥218 |
| April 2011 | ¥183 | ¥223 |
| March 2011 | ¥202 | ¥246 |
| February 2011 | ¥242 | ¥295 |
| January 2011 | ¥235 | ¥287 |
| December 2010 | ¥224 | ¥273 |
| November 2010 | ¥221 | ¥270 |
| October 2010 | ¥214 | ¥261 |
| September 2010 | ¥218 | ¥269 |
| August 2010 | ¥189 | ¥233 |
| July 2010 | ¥178 | ¥219 |
| June 2010 | ¥190 | ¥234 |
| May 2010 | ¥186 | ¥229 |
| April 2010 | ¥227 | ¥280 |
| March 2010 | ¥233 | ¥288 |
| February 2010 | ¥218 | ¥269 |
| January 2010 | ¥221 | ¥273 |
| December 2009 | ¥234 | ¥289 |
| November 2009 | ¥195 | ¥241 |
| October 2009 | ¥259 | ¥320 |
| September 2009 | ¥294 | ¥363 |
| August 2009 | ¥321 | ¥396 |
| July 2009 | ¥336 | ¥415 |
| June 2009 | ¥361 | ¥445 |
| May 2009 | ¥358 | ¥442 |
| April 2009 | ¥251 | ¥310 |
| March 2009 | ¥246 | ¥303 |
| February 2009 | ¥271 | ¥334 |
| January 2009 | ¥237 | ¥292 |
| December 2008 | ¥221 | ¥273 |
| November 2008 | ¥235 | ¥290 |
| October 2008 | ¥208 | ¥256 |
| September 2008 | ¥244 | ¥301 |
| August 2008 | ¥261 | ¥322 |
| July 2008 | ¥229 | ¥283 |
| June 2008 | ¥231 | ¥285 |
| May 2008 | ¥268 | ¥331 |
| April 2008 | ¥204 | ¥252 |
| March 2008 | ¥167 | ¥206 |
| February 2008 | ¥126 | ¥156 |
| January 2008 | ¥151 | ¥186 |
| December 2007 | ¥153 | ¥189 |
| November 2007 | ¥160 | ¥197 |
| October 2007 | ¥182 | ¥225 |
| September 2007 | ¥182 | ¥227 |
| August 2007 | ¥182 | ¥228 |
| July 2007 | ¥204 | ¥255 |
| June 2007 | ¥214 | ¥268 |
| May 2007 | ¥225 | ¥281 |
| April 2007 | ¥194 | ¥242 |
| March 2007 | ¥210 | ¥263 |
| February 2007 | ¥211 | ¥264 |
| January 2007 | ¥197 | ¥246 |
| December 2006 | ¥186 | ¥233 |
| November 2006 | ¥186 | ¥233 |
| October 2006 | ¥202 | ¥252 |
| September 2006 | ¥210 | ¥262 |
| August 2006 | ¥218 | ¥273 |
| July 2006 | ¥211 | ¥264 |
| June 2006 | ¥217 | ¥271 |
| May 2006 | ¥230 | ¥287 |
| April 2006 | ¥239 | ¥299 |
| March 2006 | ¥242 | ¥303 |
| February 2006 | ¥233 | ¥291 |
| January 2006 | ¥262 | ¥328 |
| December 2005 | ¥251 | ¥314 |
| November 2005 | ¥243 | ¥304 |
| October 2005 | ¥258 | ¥323 |
| September 2005 | ¥222 | ¥278 |
| August 2005 | ¥211 | ¥264 |
| July 2005 | ¥212 | ¥265 |
| June 2005 | ¥206 | ¥257 |
| May 2005 | ¥202 | ¥252 |
| April 2005 | ¥207 | ¥259 |
| March 2005 | ¥226 | ¥283 |
| February 2005 | ¥233 | ¥291 |
| January 2005 | ¥211 | ¥264 |
| December 2004 | ¥206 | ¥257 |
| November 2004 | ¥212 | ¥265 |
| October 2004 | ¥220 | ¥275 |
| September 2004 | ¥184 | ¥233 |
| August 2004 | ¥186 | ¥235 |
| July 2004 | ¥176 | ¥223 |
| June 2004 | ¥202 | ¥255 |
| May 2004 | ¥212 | ¥268 |
| April 2004 | ¥228 | ¥288 |
| March 2004 | ¥198 | ¥250 |
| February 2004 | ¥172 | ¥217 |
| January 2004 | ¥138 | ¥175 |
| December 2003 | ¥131 | ¥166 |
| November 2003 | ¥133 | ¥168 |
| October 2003 | ¥145 | ¥183 |
| September 2003 | ¥145 | ¥187 |
| August 2003 | ¥146 | ¥188 |
| July 2003 | ¥144 | ¥185 |
| June 2003 | ¥146 | ¥188 |
| May 2003 | ¥151 | ¥194 |
| April 2003 | ¥147 | ¥189 |
| March 2003 | ¥138 | ¥178 |
| February 2003 | ¥131 | ¥169 |
| January 2003 | ¥121 | ¥155 |
| December 2002 | ¥117 | ¥151 |
| November 2002 | ¥126 | ¥162 |
| October 2002 | ¥140 | ¥180 |
| September 2002 | ¥141 | ¥184 |
| August 2002 | ¥139 | ¥181 |
| July 2002 | ¥135 | ¥176 |
| June 2002 | ¥132 | ¥173 |
| May 2002 | ¥154 | ¥201 |
| April 2002 | ¥142 | ¥186 |
| March 2002 | ¥138 | ¥180 |
| February 2002 | ¥141 | ¥184 |
| January 2002 | ¥127 | ¥166 |
| December 2001 | ¥126 | ¥165 |
| November 2001 | ¥124 | ¥162 |
| October 2001 | ¥129 | ¥169 |
| September 2001 | ¥114 | ¥152 |
| August 2001 | ¥126 | ¥168 |
| July 2001 | ¥130 | ¥173 |
| June 2001 | ¥138 | ¥184 |
| May 2001 | ¥132 | ¥175 |
| April 2001 | ¥145 | ¥193 |
| March 2001 | ¥132 | ¥176 |
| February 2001 | ¥126 | ¥168 |
| January 2001 | ¥121 | ¥161 |
4996.T
Price: ¥796
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 2.48%
Payout Ratio: 14.10%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 141.87 JPY
P/E Ratio: 5.46
Exchange: JPX
Sector: Basic Materials
Industry: Agricultural Inputs
Market Capitalization: 97.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.72%