FUJI KOSAN COMPANY - Price History
Monthly price history for 5009.T (FUJI KOSAN COMPANY)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,780 | ¥1,780 |
| April 2024 | ¥1,797 | ¥1,797 |
| March 2024 | ¥1,898 | ¥1,898 |
| February 2024 | ¥2,057 | ¥2,130 |
| January 2024 | ¥1,947 | ¥2,016 |
| December 2023 | ¥1,800 | ¥1,864 |
| November 2023 | ¥1,775 | ¥1,838 |
| October 2023 | ¥1,684 | ¥1,743 |
| September 2023 | ¥1,731 | ¥1,792 |
| August 2023 | ¥1,779 | ¥1,869 |
| July 2023 | ¥1,598 | ¥1,678 |
| June 2023 | ¥1,538 | ¥1,615 |
| May 2023 | ¥1,311 | ¥1,377 |
| April 2023 | ¥1,129 | ¥1,186 |
| March 2023 | ¥1,133 | ¥1,190 |
| February 2023 | ¥1,128 | ¥1,227 |
| January 2023 | ¥1,173 | ¥1,275 |
| December 2022 | ¥1,084 | ¥1,179 |
| November 2022 | ¥1,036 | ¥1,126 |
| October 2022 | ¥1,067 | ¥1,160 |
| September 2022 | ¥1,052 | ¥1,144 |
| August 2022 | ¥1,091 | ¥1,216 |
| July 2022 | ¥1,018 | ¥1,134 |
| June 2022 | ¥982 | ¥1,094 |
| May 2022 | ¥1,030 | ¥1,147 |
| April 2022 | ¥794 | ¥885 |
| March 2022 | ¥828 | ¥923 |
| February 2022 | ¥806 | ¥939 |
| January 2022 | ¥856 | ¥998 |
| December 2021 | ¥878 | ¥1,023 |
| November 2021 | ¥886 | ¥1,032 |
| October 2021 | ¥904 | ¥1,054 |
| September 2021 | ¥873 | ¥1,017 |
| August 2021 | ¥815 | ¥971 |
| July 2021 | ¥875 | ¥1,042 |
| June 2021 | ¥949 | ¥1,130 |
| May 2021 | ¥1,047 | ¥1,247 |
| April 2021 | ¥1,073 | ¥1,278 |
| March 2021 | ¥1,024 | ¥1,219 |
| February 2021 | ¥1,007 | ¥1,282 |
| January 2021 | ¥928 | ¥1,181 |
| December 2020 | ¥745 | ¥949 |
| November 2020 | ¥723 | ¥920 |
| October 2020 | ¥716 | ¥911 |
| September 2020 | ¥562 | ¥716 |
| August 2020 | ¥495 | ¥630 |
| July 2020 | ¥326 | ¥415 |
| June 2020 | ¥347 | ¥442 |
| May 2020 | ¥402 | ¥512 |
| April 2020 | ¥324 | ¥413 |
| March 2020 | ¥291 | ¥371 |
| February 2020 | ¥432 | ¥573 |
| January 2020 | ¥487 | ¥646 |
| December 2019 | ¥527 | ¥699 |
| November 2019 | ¥566 | ¥750 |
| October 2019 | ¥526 | ¥697 |
| September 2019 | ¥528 | ¥700 |
| August 2019 | ¥535 | ¥709 |
| July 2019 | ¥670 | ¥889 |
| June 2019 | ¥819 | ¥1,086 |
| May 2019 | ¥529 | ¥701 |
| April 2019 | ¥529 | ¥701 |
| March 2019 | ¥512 | ¥679 |
| February 2019 | ¥489 | ¥663 |
| January 2019 | ¥464 | ¥630 |
| December 2018 | ¥396 | ¥537 |
| November 2018 | ¥464 | ¥629 |
| October 2018 | ¥460 | ¥624 |
| September 2018 | ¥472 | ¥640 |
| August 2018 | ¥471 | ¥639 |
| July 2018 | ¥482 | ¥654 |
| June 2018 | ¥470 | ¥638 |
| May 2018 | ¥448 | ¥608 |
| April 2018 | ¥451 | ¥612 |
| March 2018 | ¥453 | ¥614 |
| February 2018 | ¥453 | ¥631 |
| January 2018 | ¥480 | ¥668 |
| December 2017 | ¥422 | ¥587 |
| November 2017 | ¥413 | ¥575 |
| October 2017 | ¥436 | ¥607 |
| September 2017 | ¥424 | ¥590 |
| August 2017 | ¥434 | ¥605 |
| July 2017 | ¥422 | ¥588 |
| June 2017 | ¥360 | ¥501 |
| May 2017 | ¥356 | ¥495 |
| April 2017 | ¥353 | ¥491 |
| March 2017 | ¥361 | ¥503 |
| February 2017 | ¥345 | ¥494 |
| January 2017 | ¥320 | ¥458 |
| December 2016 | ¥317 | ¥454 |
| November 2016 | ¥300 | ¥430 |
| October 2016 | ¥298 | ¥426 |
| September 2016 | ¥283 | ¥405 |
| August 2016 | ¥268 | ¥384 |
| July 2016 | ¥298 | ¥427 |
| June 2016 | ¥274 | ¥392 |
| May 2016 | ¥296 | ¥423 |
| April 2016 | ¥293 | ¥420 |
| March 2016 | ¥289 | ¥413 |
| February 2016 | ¥274 | ¥406 |
| January 2016 | ¥292 | ¥432 |
| December 2015 | ¥311 | ¥460 |
| November 2015 | ¥343 | ¥508 |
| October 2015 | ¥333 | ¥493 |
| September 2015 | ¥329 | ¥486 |
| August 2015 | ¥358 | ¥530 |
| July 2015 | ¥379 | ¥561 |
| June 2015 | ¥388 | ¥574 |
| May 2015 | ¥391 | ¥579 |
| April 2015 | ¥403 | ¥596 |
| March 2015 | ¥397 | ¥587 |
| February 2015 | ¥398 | ¥604 |
| January 2015 | ¥395 | ¥600 |
| December 2014 | ¥399 | ¥606 |
| November 2014 | ¥415 | ¥630 |
| October 2014 | ¥417 | ¥633 |
| September 2014 | ¥434 | ¥660 |
| August 2014 | ¥427 | ¥648 |
| July 2014 | ¥431 | ¥655 |
| June 2014 | ¥429 | ¥652 |
| May 2014 | ¥421 | ¥639 |
| April 2014 | ¥417 | ¥634 |
| March 2014 | ¥429 | ¥651 |
| February 2014 | ¥426 | ¥664 |
| January 2014 | ¥435 | ¥678 |
| December 2013 | ¥437 | ¥680 |
| November 2013 | ¥432 | ¥673 |
| October 2013 | ¥403 | ¥627 |
| September 2013 | ¥380 | ¥592 |
| August 2013 | ¥351 | ¥546 |
| July 2013 | ¥365 | ¥569 |
| June 2013 | ¥379 | ¥590 |
| May 2013 | ¥394 | ¥613 |
| April 2013 | ¥437 | ¥681 |
| March 2013 | ¥370 | ¥576 |
| February 2013 | ¥357 | ¥560 |
| January 2013 | ¥402 | ¥630 |
| December 2012 | ¥295 | ¥463 |
| November 2012 | ¥293 | ¥459 |
| October 2012 | ¥280 | ¥439 |
| September 2012 | ¥294 | ¥461 |
| August 2012 | ¥357 | ¥560 |
| July 2012 | ¥370 | ¥580 |
| June 2012 | ¥408 | ¥640 |
| May 2012 | ¥370 | ¥580 |
| April 2012 | ¥447 | ¥700 |
| March 2012 | ¥472 | ¥740 |
| February 2012 | ¥523 | ¥820 |
| January 2012 | ¥491 | ¥770 |
| December 2011 | ¥453 | ¥710 |
| November 2011 | ¥440 | ¥690 |
| October 2011 | ¥434 | ¥680 |
| September 2011 | ¥415 | ¥650 |
| August 2011 | ¥427 | ¥670 |
| July 2011 | ¥459 | ¥720 |
| June 2011 | ¥478 | ¥750 |
| May 2011 | ¥466 | ¥730 |
| April 2011 | ¥542 | ¥850 |
| March 2011 | ¥593 | ¥930 |
| February 2011 | ¥593 | ¥930 |
| January 2011 | ¥491 | ¥770 |
| December 2010 | ¥478 | ¥750 |
| November 2010 | ¥421 | ¥660 |
| October 2010 | ¥383 | ¥600 |
| September 2010 | ¥415 | ¥650 |
| August 2010 | ¥427 | ¥670 |
| July 2010 | ¥447 | ¥700 |
| June 2010 | ¥472 | ¥740 |
| May 2010 | ¥504 | ¥790 |
| April 2010 | ¥606 | ¥950 |
| March 2010 | ¥459 | ¥720 |
| February 2010 | ¥427 | ¥670 |
| January 2010 | ¥427 | ¥670 |
| December 2009 | ¥434 | ¥680 |
| November 2009 | ¥402 | ¥630 |
| October 2009 | ¥472 | ¥740 |
| September 2009 | ¥466 | ¥730 |
| August 2009 | ¥561 | ¥880 |
| July 2009 | ¥561 | ¥880 |
| June 2009 | ¥625 | ¥980 |
| May 2009 | ¥644 | ¥1,010 |
| April 2009 | ¥561 | ¥880 |
| March 2009 | ¥466 | ¥730 |
| February 2009 | ¥440 | ¥690 |
| January 2009 | ¥466 | ¥730 |
| December 2008 | ¥485 | ¥760 |
| November 2008 | ¥440 | ¥690 |
| October 2008 | ¥478 | ¥750 |
| September 2008 | ¥561 | ¥880 |
| August 2008 | ¥651 | ¥1,020 |
| July 2008 | ¥734 | ¥1,150 |
| June 2008 | ¥797 | ¥1,250 |
| May 2008 | ¥797 | ¥1,250 |
| April 2008 | ¥663 | ¥1,040 |
| March 2008 | ¥632 | ¥990 |
| February 2008 | ¥689 | ¥1,080 |
| January 2008 | ¥702 | ¥1,100 |
| December 2007 | ¥829 | ¥1,300 |
| November 2007 | ¥912 | ¥1,430 |
| October 2007 | ¥1,033 | ¥1,620 |
| September 2007 | ¥1,072 | ¥1,680 |
| August 2007 | ¥1,002 | ¥1,570 |
| July 2007 | ¥1,231 | ¥1,930 |
| June 2007 | ¥1,352 | ¥2,120 |
| May 2007 | ¥823 | ¥1,290 |
| April 2007 | ¥855 | ¥1,340 |
| March 2007 | ¥919 | ¥1,440 |
| February 2007 | ¥931 | ¥1,460 |
| January 2007 | ¥823 | ¥1,290 |
| December 2006 | ¥791 | ¥1,240 |
| November 2006 | ¥906 | ¥1,420 |
| October 2006 | ¥982 | ¥1,540 |
| September 2006 | ¥1,021 | ¥1,600 |
| August 2006 | ¥1,110 | ¥1,740 |
| July 2006 | ¥1,142 | ¥1,790 |
| June 2006 | ¥1,225 | ¥1,920 |
| May 2006 | ¥1,161 | ¥1,820 |
| April 2006 | ¥1,423 | ¥2,230 |
| March 2006 | ¥1,429 | ¥2,240 |
| February 2006 | ¥1,155 | ¥1,810 |
| January 2006 | ¥1,371 | ¥2,150 |
| December 2005 | ¥1,384 | ¥2,170 |
| November 2005 | ¥1,269 | ¥1,990 |
| October 2005 | ¥1,327 | ¥2,080 |
| September 2005 | ¥1,371 | ¥2,150 |
| August 2005 | ¥1,448 | ¥2,270 |
| July 2005 | ¥1,142 | ¥1,790 |
| June 2005 | ¥1,129 | ¥1,770 |
| May 2005 | ¥1,110 | ¥1,740 |
| April 2005 | ¥1,250 | ¥1,960 |
| March 2005 | ¥1,340 | ¥2,100 |
| February 2005 | ¥1,467 | ¥2,300 |
| January 2005 | ¥1,097 | ¥1,720 |
| December 2004 | ¥868 | ¥1,360 |
| November 2004 | ¥868 | ¥1,360 |
| October 2004 | ¥817 | ¥1,280 |
| September 2004 | ¥823 | ¥1,290 |
| August 2004 | ¥740 | ¥1,160 |
| July 2004 | ¥753 | ¥1,180 |
| June 2004 | ¥848 | ¥1,330 |
| May 2004 | ¥797 | ¥1,250 |
| April 2004 | ¥829 | ¥1,300 |
| March 2004 | ¥657 | ¥1,030 |
| February 2004 | ¥517 | ¥810 |
| January 2004 | ¥549 | ¥860 |
| December 2003 | ¥485 | ¥760 |
| November 2003 | ¥510 | ¥800 |
| October 2003 | ¥644 | ¥1,010 |
| September 2003 | ¥689 | ¥1,080 |
| August 2003 | ¥555 | ¥870 |
| July 2003 | ¥478 | ¥750 |
| June 2003 | ¥549 | ¥860 |
| May 2003 | ¥408 | ¥640 |
| April 2003 | ¥370 | ¥580 |
| March 2003 | ¥370 | ¥580 |
| February 2003 | ¥383 | ¥600 |
| January 2003 | ¥383 | ¥600 |
| December 2002 | ¥274 | ¥430 |
| November 2002 | ¥287 | ¥450 |
| October 2002 | ¥319 | ¥500 |
| September 2002 | ¥402 | ¥630 |
| August 2002 | ¥466 | ¥730 |
| July 2002 | ¥466 | ¥730 |
| June 2002 | ¥561 | ¥880 |
| May 2002 | ¥657 | ¥1,030 |
| April 2002 | ¥625 | ¥980 |
| March 2002 | ¥708 | ¥1,110 |
| February 2002 | ¥797 | ¥1,250 |
| January 2002 | ¥587 | ¥920 |
| December 2001 | ¥510 | ¥800 |
| November 2001 | ¥542 | ¥850 |
| October 2001 | ¥491 | ¥770 |
| September 2001 | ¥498 | ¥780 |
| August 2001 | ¥504 | ¥790 |
| July 2001 | ¥466 | ¥730 |
| June 2001 | ¥600 | ¥940 |
| May 2001 | ¥580 | ¥910 |
| April 2001 | ¥638 | ¥1,000 |
| March 2001 | ¥498 | ¥780 |
| February 2001 | ¥447 | ¥700 |
| January 2001 | ¥472 | ¥740 |
5009.T
Price: ¥1,735
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 7.80%
Payout Ratio: 114.54%
Payout Ratio Range:
Dividend Per Share: 136.00 JPY
Earnings Per Share: 118.69 JPY
P/E Ratio: 21.80
Exchange: JPX
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 11.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%