MORESCO CORP - Price History

Monthly price history for 5018.T (MORESCO CORP)

DateAdjusted priceReal price
May 2024 ¥1,311 ¥1,311
April 2024 ¥1,297 ¥1,297
March 2024 ¥1,427 ¥1,427
February 2024 ¥1,380 ¥1,380
January 2024 ¥1,453 ¥1,458
December 2023 ¥1,289 ¥1,293
November 2023 ¥1,313 ¥1,318
October 2023 ¥1,230 ¥1,234
September 2023 ¥1,186 ¥1,190
August 2023 ¥1,177 ¥1,181
July 2023 ¥1,169 ¥1,193
June 2023 ¥1,159 ¥1,183
May 2023 ¥1,093 ¥1,115
April 2023 ¥1,112 ¥1,135
March 2023 ¥1,133 ¥1,156
February 2023 ¥1,126 ¥1,149
January 2023 ¥1,171 ¥1,215
December 2022 ¥1,126 ¥1,168
November 2022 ¥1,072 ¥1,112
October 2022 ¥991 ¥1,028
September 2022 ¥1,041 ¥1,080
August 2022 ¥1,123 ¥1,165
July 2022 ¥1,100 ¥1,161
June 2022 ¥1,181 ¥1,246
May 2022 ¥1,172 ¥1,237
April 2022 ¥1,111 ¥1,172
March 2022 ¥1,078 ¥1,138
February 2022 ¥1,055 ¥1,113
January 2022 ¥1,075 ¥1,155
December 2021 ¥1,081 ¥1,161
November 2021 ¥1,002 ¥1,077
October 2021 ¥1,115 ¥1,198
September 2021 ¥1,145 ¥1,230
August 2021 ¥1,054 ¥1,132
July 2021 ¥1,055 ¥1,153
June 2021 ¥995 ¥1,088
May 2021 ¥997 ¥1,090
April 2021 ¥993 ¥1,086
March 2021 ¥1,034 ¥1,131
February 2021 ¥1,034 ¥1,130
January 2021 ¥1,017 ¥1,136
December 2020 ¥902 ¥1,008
November 2020 ¥905 ¥1,011
October 2020 ¥865 ¥967
September 2020 ¥897 ¥1,002
August 2020 ¥860 ¥961
July 2020 ¥833 ¥945
June 2020 ¥882 ¥1,001
May 2020 ¥929 ¥1,054
April 2020 ¥790 ¥896
March 2020 ¥754 ¥856
February 2020 ¥974 ¥1,105
January 2020 ¥1,215 ¥1,406
December 2019 ¥1,267 ¥1,466
November 2019 ¥1,190 ¥1,377
October 2019 ¥1,157 ¥1,339
September 2019 ¥1,149 ¥1,330
August 2019 ¥1,105 ¥1,279
July 2019 ¥1,233 ¥1,455
June 2019 ¥1,236 ¥1,458
May 2019 ¥1,181 ¥1,393
April 2019 ¥1,271 ¥1,499
March 2019 ¥1,245 ¥1,469
February 2019 ¥1,312 ¥1,548
January 2019 ¥1,304 ¥1,562
December 2018 ¥1,222 ¥1,464
November 2018 ¥1,389 ¥1,664
October 2018 ¥1,301 ¥1,559
September 2018 ¥1,421 ¥1,703
August 2018 ¥1,352 ¥1,620
July 2018 ¥1,419 ¥1,706
June 2018 ¥1,456 ¥1,750
May 2018 ¥1,613 ¥1,939
April 2018 ¥1,618 ¥1,945
March 2018 ¥1,455 ¥1,749
February 2018 ¥1,552 ¥1,865
January 2018 ¥1,758 ¥2,140
December 2017 ¥1,830 ¥2,228
November 2017 ¥1,710 ¥2,082
October 2017 ¥1,712 ¥2,084
September 2017 ¥1,774 ¥2,160
August 2017 ¥1,653 ¥2,013
July 2017 ¥1,693 ¥2,082
June 2017 ¥1,691 ¥2,080
May 2017 ¥1,658 ¥2,039
April 2017 ¥1,517 ¥1,866
March 2017 ¥1,382 ¥1,700
February 2017 ¥1,408 ¥1,732
January 2017 ¥1,388 ¥1,731
December 2016 ¥1,254 ¥1,564
November 2016 ¥1,307 ¥1,630
October 2016 ¥1,126 ¥1,404
September 2016 ¥1,023 ¥1,276
August 2016 ¥1,013 ¥1,263
July 2016 ¥961 ¥1,217
June 2016 ¥865 ¥1,096
May 2016 ¥913 ¥1,156
April 2016 ¥925 ¥1,171
March 2016 ¥1,052 ¥1,332
February 2016 ¥1,017 ¥1,288
January 2016 ¥1,214 ¥1,560
December 2015 ¥1,321 ¥1,698
November 2015 ¥1,362 ¥1,750
October 2015 ¥1,225 ¥1,574
September 2015 ¥1,226 ¥1,575
August 2015 ¥1,388 ¥1,784
July 2015 ¥1,564 ¥2,032
June 2015 ¥1,731 ¥2,249
May 2015 ¥1,792 ¥2,329
April 2015 ¥1,658 ¥2,155
March 2015 ¥1,564 ¥2,033
February 2015 ¥1,721 ¥2,236
January 2015 ¥1,669 ¥2,192
December 2014 ¥1,437 ¥1,887
November 2014 ¥1,362 ¥1,788
October 2014 ¥1,358 ¥1,783
September 2014 ¥1,412 ¥1,854
August 2014 ¥1,461 ¥1,918
July 2014 ¥1,372 ¥1,819
June 2014 ¥1,274 ¥1,689
May 2014 ¥1,268 ¥1,680
April 2014 ¥1,274 ¥1,688
March 2014 ¥1,162 ¥1,540
February 2014 ¥1,162 ¥1,540
January 2014 ¥1,247 ¥1,657
December 2013 ¥1,426 ¥1,895
November 2013 ¥1,301 ¥1,729
October 2013 ¥1,185 ¥1,575
September 2013 ¥841 ¥1,118
August 2013 ¥780 ¥1,037
July 2013 ¥777 ¥1,045
June 2013 ¥776 ¥1,044
May 2013 ¥836 ¥1,124
April 2013 ¥941 ¥1,266
March 2013 ¥639 ¥860
February 2013 ¥604 ¥812
January 2013 ¥587 ¥801
December 2012 ¥595 ¥813
November 2012 ¥564 ¥770
October 2012 ¥514 ¥702
September 2012 ¥540 ¥737
August 2012 ¥577 ¥788
July 2012 ¥609 ¥844
June 2012 ¥631 ¥875
May 2012 ¥578 ¥801
April 2012 ¥636 ¥882
March 2012 ¥656 ¥909
February 2012 ¥619 ¥858
January 2012 ¥566 ¥806
December 2011 ¥513 ¥731
November 2011 ¥496 ¥707
October 2011 ¥533 ¥760
September 2011 ¥565 ¥805
August 2011 ¥553 ¥788
July 2011 ¥573 ¥816
June 2011 ¥597 ¥850
May 2011 ¥585 ¥833
April 2011 ¥620 ¥884
March 2011 ¥649 ¥924
February 2011 ¥702 ¥1,000
January 2011 ¥655 ¥955
December 2010 ¥569 ¥830
November 2010 ¥524 ¥764
October 2010 ¥501 ¥730
September 2010 ¥524 ¥764
August 2010 ¥494 ¥720
July 2010 ¥528 ¥770
June 2010 ¥464 ¥677
May 2010 ¥483 ¥704
April 2010 ¥525 ¥766
March 2010 ¥430 ¥627
February 2010 ¥381 ¥555
January 2010 ¥365 ¥532
December 2009 ¥350 ¥510
November 2009 ¥309 ¥450
October 2009 ¥311 ¥454
September 2009 ¥295 ¥430
August 2009 ¥289 ¥421
July 2009 ¥279 ¥407
June 2009 ¥283 ¥412
May 2009 ¥237 ¥346
April 2009 ¥209 ¥305
March 2009 ¥209 ¥305
February 2009 ¥213 ¥311
January 2009 ¥254 ¥375
December 2008 ¥297 ¥439
November 2008 ¥290 ¥429
October 2008 ¥286 ¥423
September 2008 ¥357 ¥528
August 2008 ¥426 ¥630
July 2008 ¥448 ¥663

5018.T

Price: ¥1,311

52 week price:
1111.00
1516.00

5-year range yield:
0.71%
4.28%

Forward Dividend Yield: 0.76%

Payout Ratio: 7.49%

Payout Ratio Range:
4.84%
29.93%

Dividend Per Share: 10.00 JPY

Earnings Per Share: 133.62 JPY

P/E Ratio: 10.63

Exchange: JPX

Sector: Basic Materials

Industry: Specialty Chemicals

Market Capitalization: 11.8 billion

Average Dividend Frequency: 2

Years Paying Dividends: 14

DGR3: -6.67%

DGR5: 2.67%

DGR10: 12.44%

Links: