Achilles Corporation ( 5142.T) - Price History
Monthly price history for 5142.T (Achilles Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ¥1,768 | ¥1,768 |
| October 2026 | ¥1,816 | ¥1,816 |
| September 2026 | ¥1,921 | ¥1,921 |
| August 2026 | ¥1,858 | ¥1,858 |
| July 2026 | ¥1,298 | ¥1,298 |
| June 2026 | ¥1,156 | ¥1,156 |
| May 2026 | ¥1,217 | ¥1,217 |
| April 2026 | ¥1,392 | ¥1,392 |
| March 2026 | ¥1,315 | ¥1,315 |
| February 2026 | ¥1,743 | ¥1,793 |
| January 2026 | ¥1,408 | ¥1,449 |
| December 2025 | ¥1,405 | ¥1,446 |
| November 2025 | ¥1,246 | ¥1,282 |
| October 2025 | ¥1,221 | ¥1,256 |
| September 2025 | ¥1,191 | ¥1,225 |
| August 2025 | ¥1,078 | ¥1,109 |
| July 2025 | ¥1,079 | ¥1,110 |
| June 2025 | ¥1,076 | ¥1,107 |
| May 2025 | ¥1,212 | ¥1,247 |
| April 2025 | ¥1,310 | ¥1,348 |
| March 2025 | ¥1,373 | ¥1,413 |
| February 2025 | ¥1,392 | ¥1,451 |
| January 2025 | ¥1,404 | ¥1,464 |
| December 2024 | ¥1,389 | ¥1,448 |
| November 2024 | ¥1,376 | ¥1,435 |
| October 2024 | ¥1,454 | ¥1,516 |
| September 2024 | ¥1,424 | ¥1,485 |
| August 2024 | ¥1,475 | ¥1,538 |
| July 2024 | ¥1,499 | ¥1,563 |
| June 2024 | ¥1,567 | ¥1,634 |
| May 2024 | ¥1,554 | ¥1,620 |
| April 2024 | ¥1,520 | ¥1,585 |
| March 2024 | ¥1,474 | ¥1,537 |
| February 2024 | ¥1,507 | ¥1,591 |
| January 2024 | ¥1,494 | ¥1,578 |
| December 2023 | ¥1,461 | ¥1,543 |
| November 2023 | ¥1,475 | ¥1,557 |
| October 2023 | ¥1,457 | ¥1,538 |
| September 2023 | ¥1,365 | ¥1,441 |
| August 2023 | ¥1,401 | ¥1,479 |
| July 2023 | ¥1,441 | ¥1,522 |
| June 2023 | ¥1,368 | ¥1,444 |
| May 2023 | ¥1,310 | ¥1,383 |
| April 2023 | ¥1,369 | ¥1,446 |
| March 2023 | ¥1,283 | ¥1,355 |
| February 2023 | ¥1,239 | ¥1,347 |
| January 2023 | ¥1,150 | ¥1,250 |
| December 2022 | ¥1,142 | ¥1,242 |
| November 2022 | ¥1,243 | ¥1,351 |
| October 2022 | ¥1,262 | ¥1,372 |
| September 2022 | ¥1,197 | ¥1,301 |
| August 2022 | ¥1,244 | ¥1,353 |
| July 2022 | ¥1,288 | ¥1,400 |
| June 2022 | ¥1,235 | ¥1,343 |
| May 2022 | ¥1,234 | ¥1,342 |
| April 2022 | ¥1,196 | ¥1,300 |
| March 2022 | ¥1,164 | ¥1,266 |
| February 2022 | ¥1,153 | ¥1,293 |
| January 2022 | ¥1,101 | ¥1,234 |
| December 2021 | ¥1,114 | ¥1,249 |
| November 2021 | ¥1,078 | ¥1,209 |
| October 2021 | ¥1,169 | ¥1,311 |
| September 2021 | ¥1,202 | ¥1,348 |
| August 2021 | ¥1,182 | ¥1,325 |
| July 2021 | ¥1,216 | ¥1,363 |
| June 2021 | ¥1,216 | ¥1,363 |
| May 2021 | ¥1,238 | ¥1,388 |
| April 2021 | ¥1,245 | ¥1,396 |
| March 2021 | ¥1,324 | ¥1,484 |
| February 2021 | ¥1,248 | ¥1,445 |
| January 2021 | ¥1,232 | ¥1,426 |
| December 2020 | ¥1,223 | ¥1,416 |
| November 2020 | ¥1,230 | ¥1,424 |
| October 2020 | ¥1,356 | ¥1,570 |
| September 2020 | ¥1,517 | ¥1,757 |
| August 2020 | ¥1,532 | ¥1,774 |
| July 2020 | ¥1,563 | ¥1,810 |
| June 2020 | ¥1,676 | ¥1,941 |
| May 2020 | ¥1,464 | ¥1,695 |
| April 2020 | ¥1,377 | ¥1,594 |
| March 2020 | ¥1,514 | ¥1,753 |
| February 2020 | ¥1,437 | ¥1,706 |
| January 2020 | ¥1,469 | ¥1,744 |
| December 2019 | ¥1,531 | ¥1,818 |
| November 2019 | ¥1,551 | ¥1,841 |
| October 2019 | ¥1,486 | ¥1,764 |
| September 2019 | ¥1,422 | ¥1,688 |
| August 2019 | ¥1,247 | ¥1,480 |
| July 2019 | ¥1,719 | ¥2,041 |
| June 2019 | ¥1,659 | ¥1,970 |
| May 2019 | ¥1,649 | ¥1,957 |
| April 2019 | ¥1,659 | ¥1,969 |
| March 2019 | ¥1,608 | ¥1,909 |
| February 2019 | ¥1,665 | ¥2,017 |
| January 2019 | ¥1,640 | ¥1,987 |
| December 2018 | ¥1,524 | ¥1,847 |
| November 2018 | ¥1,862 | ¥2,256 |
| October 2018 | ¥1,854 | ¥2,246 |
| September 2018 | ¥1,960 | ¥2,375 |
| August 2018 | ¥1,886 | ¥2,285 |
| July 2018 | ¥1,926 | ¥2,333 |
| June 2018 | ¥1,797 | ¥2,177 |
| May 2018 | ¥1,874 | ¥2,271 |
| April 2018 | ¥1,875 | ¥2,272 |
| March 2018 | ¥1,802 | ¥2,183 |
| February 2018 | ¥1,799 | ¥2,220 |
| January 2018 | ¥1,879 | ¥2,318 |
| December 2017 | ¥1,932 | ¥2,384 |
| November 2017 | ¥1,966 | ¥2,426 |
| October 2017 | ¥1,850 | ¥2,282 |
| September 2017 | ¥1,831 | ¥2,259 |
| August 2017 | ¥1,774 | ¥2,189 |
| July 2017 | ¥1,577 | ¥1,946 |
| June 2017 | ¥1,528 | ¥1,885 |
| May 2017 | ¥1,497 | ¥1,847 |
| April 2017 | ¥1,451 | ¥1,790 |
| March 2017 | ¥1,363 | ¥1,682 |
| February 2017 | ¥1,426 | ¥1,809 |
| January 2017 | ¥1,318 | ¥1,673 |
| December 2016 | ¥1,236 | ¥1,568 |
| November 2016 | ¥1,258 | ¥1,597 |
| October 2016 | ¥1,190 | ¥1,510 |
| September 2016 | ¥1,121 | ¥1,423 |
| August 2016 | ¥1,119 | ¥1,420 |
| July 2016 | ¥1,111 | ¥1,410 |
| June 2016 | ¥985 | ¥1,250 |
| May 2016 | ¥1,080 | ¥1,370 |
| April 2016 | ¥1,095 | ¥1,390 |
| March 2016 | ¥1,135 | ¥1,440 |
| February 2016 | ¥1,112 | ¥1,450 |
| January 2016 | ¥1,112 | ¥1,450 |
| December 2015 | ¥1,197 | ¥1,560 |
| November 2015 | ¥1,220 | ¥1,590 |
| October 2015 | ¥1,151 | ¥1,500 |
| September 2015 | ¥1,128 | ¥1,470 |
| August 2015 | ¥1,174 | ¥1,530 |
| July 2015 | ¥1,181 | ¥1,540 |
| June 2015 | ¥1,204 | ¥1,570 |
| May 2015 | ¥1,266 | ¥1,650 |
| April 2015 | ¥1,204 | ¥1,570 |
| March 2015 | ¥1,151 | ¥1,500 |
| February 2015 | ¥1,151 | ¥1,540 |
| January 2015 | ¥1,136 | ¥1,520 |
| December 2014 | ¥1,114 | ¥1,490 |
| November 2014 | ¥1,129 | ¥1,510 |
| October 2014 | ¥1,136 | ¥1,520 |
| September 2014 | ¥1,151 | ¥1,540 |
| August 2014 | ¥1,084 | ¥1,450 |
| July 2014 | ¥1,091 | ¥1,460 |
| June 2014 | ¥1,114 | ¥1,490 |
| May 2014 | ¥1,009 | ¥1,350 |
| April 2014 | ¥1,009 | ¥1,350 |
| March 2014 | ¥1,069 | ¥1,430 |
| February 2014 | ¥1,061 | ¥1,450 |
| January 2014 | ¥1,061 | ¥1,450 |
| December 2013 | ¥1,083 | ¥1,480 |
| November 2013 | ¥1,083 | ¥1,480 |
| October 2013 | ¥1,193 | ¥1,630 |
| September 2013 | ¥1,010 | ¥1,380 |
| August 2013 | ¥915 | ¥1,250 |
| July 2013 | ¥907 | ¥1,240 |
| June 2013 | ¥937 | ¥1,280 |
| May 2013 | ¥1,010 | ¥1,380 |
| April 2013 | ¥1,024 | ¥1,400 |
| March 2013 | ¥995 | ¥1,360 |
| February 2013 | ¥996 | ¥1,390 |
| January 2013 | ¥968 | ¥1,350 |
| December 2012 | ¥824 | ¥1,150 |
| November 2012 | ¥788 | ¥1,100 |
| October 2012 | ¥738 | ¥1,030 |
| September 2012 | ¥760 | ¥1,060 |
| August 2012 | ¥724 | ¥1,010 |
| July 2012 | ¥760 | ¥1,060 |
| June 2012 | ¥753 | ¥1,050 |
| May 2012 | ¥724 | ¥1,010 |
| April 2012 | ¥774 | ¥1,080 |
| March 2012 | ¥846 | ¥1,180 |
| February 2012 | ¥846 | ¥1,210 |
| January 2012 | ¥783 | ¥1,120 |
| December 2011 | ¥734 | ¥1,050 |
| November 2011 | ¥727 | ¥1,040 |
| October 2011 | ¥769 | ¥1,100 |
| September 2011 | ¥818 | ¥1,170 |
| August 2011 | ¥797 | ¥1,140 |
| July 2011 | ¥776 | ¥1,110 |
| June 2011 | ¥783 | ¥1,120 |
| May 2011 | ¥762 | ¥1,090 |
| April 2011 | ¥811 | ¥1,160 |
| March 2011 | ¥867 | ¥1,240 |
| February 2011 | ¥852 | ¥1,250 |
| January 2011 | ¥825 | ¥1,210 |
| December 2010 | ¥805 | ¥1,180 |
| November 2010 | ¥777 | ¥1,140 |
| October 2010 | ¥716 | ¥1,050 |
| September 2010 | ¥791 | ¥1,160 |
| August 2010 | ¥777 | ¥1,140 |
| July 2010 | ¥839 | ¥1,230 |
| June 2010 | ¥839 | ¥1,230 |
| May 2010 | ¥852 | ¥1,250 |
| April 2010 | ¥961 | ¥1,410 |
| March 2010 | ¥975 | ¥1,430 |
| February 2010 | ¥928 | ¥1,390 |
| January 2010 | ¥861 | ¥1,290 |
| December 2009 | ¥868 | ¥1,300 |
| November 2009 | ¥828 | ¥1,240 |
| October 2009 | ¥874 | ¥1,310 |
| September 2009 | ¥975 | ¥1,460 |
| August 2009 | ¥1,048 | ¥1,570 |
| July 2009 | ¥1,021 | ¥1,530 |
| June 2009 | ¥1,035 | ¥1,550 |
| May 2009 | ¥1,035 | ¥1,550 |
| April 2009 | ¥908 | ¥1,360 |
| March 2009 | ¥848 | ¥1,270 |
| February 2009 | ¥816 | ¥1,250 |
| January 2009 | ¥803 | ¥1,230 |
| December 2008 | ¥848 | ¥1,300 |
| November 2008 | ¥829 | ¥1,270 |
| October 2008 | ¥842 | ¥1,290 |
| September 2008 | ¥887 | ¥1,360 |
| August 2008 | ¥1,024 | ¥1,570 |
| July 2008 | ¥1,109 | ¥1,700 |
| June 2008 | ¥1,135 | ¥1,740 |
| May 2008 | ¥1,077 | ¥1,650 |
| April 2008 | ¥1,011 | ¥1,550 |
| March 2008 | ¥920 | ¥1,410 |
| February 2008 | ¥856 | ¥1,340 |
| January 2008 | ¥869 | ¥1,360 |
| December 2007 | ¥914 | ¥1,430 |
| November 2007 | ¥1,035 | ¥1,620 |
| October 2007 | ¥1,125 | ¥1,760 |
| September 2007 | ¥1,125 | ¥1,760 |
| August 2007 | ¥1,195 | ¥1,870 |
| July 2007 | ¥1,265 | ¥1,980 |
| June 2007 | ¥1,336 | ¥2,090 |
| May 2007 | ¥1,348 | ¥2,110 |
| April 2007 | ¥1,278 | ¥2,000 |
| March 2007 | ¥1,323 | ¥2,070 |
| February 2007 | ¥1,341 | ¥2,150 |
| January 2007 | ¥1,291 | ¥2,070 |
| December 2006 | ¥1,242 | ¥1,990 |
| November 2006 | ¥1,235 | ¥1,980 |
| October 2006 | ¥1,291 | ¥2,070 |
| September 2006 | ¥1,366 | ¥2,190 |
| August 2006 | ¥1,422 | ¥2,280 |
| July 2006 | ¥1,217 | ¥1,950 |
| June 2006 | ¥1,273 | ¥2,040 |
| May 2006 | ¥1,260 | ¥2,020 |
| April 2006 | ¥1,504 | ¥2,410 |
| March 2006 | ¥1,541 | ¥2,470 |
| February 2006 | ¥1,504 | ¥2,440 |
| January 2006 | ¥1,627 | ¥2,640 |
| December 2005 | ¥1,646 | ¥2,670 |
| November 2005 | ¥1,510 | ¥2,450 |
| October 2005 | ¥1,455 | ¥2,360 |
| September 2005 | ¥1,387 | ¥2,250 |
| August 2005 | ¥1,288 | ¥2,090 |
| July 2005 | ¥1,331 | ¥2,160 |
| June 2005 | ¥1,239 | ¥2,010 |
| May 2005 | ¥1,220 | ¥1,980 |
| April 2005 | ¥1,190 | ¥1,930 |
| March 2005 | ¥1,276 | ¥2,070 |
| February 2005 | ¥1,282 | ¥2,110 |
| January 2005 | ¥1,203 | ¥1,980 |
| December 2004 | ¥1,082 | ¥1,780 |
| November 2004 | ¥1,051 | ¥1,730 |
| October 2004 | ¥1,058 | ¥1,740 |
| September 2004 | ¥1,045 | ¥1,720 |
| August 2004 | ¥1,112 | ¥1,830 |
| July 2004 | ¥1,179 | ¥1,940 |
| June 2004 | ¥1,282 | ¥2,110 |
| May 2004 | ¥1,216 | ¥2,000 |
| April 2004 | ¥1,222 | ¥2,010 |
| March 2004 | ¥1,349 | ¥2,220 |
| February 2004 | ¥1,355 | ¥2,260 |
| January 2004 | ¥1,127 | ¥1,880 |
| December 2003 | ¥816 | ¥1,360 |
| November 2003 | ¥804 | ¥1,340 |
| October 2003 | ¥881 | ¥1,470 |
| September 2003 | ¥887 | ¥1,480 |
| August 2003 | ¥887 | ¥1,480 |
| July 2003 | ¥869 | ¥1,450 |
| June 2003 | ¥923 | ¥1,540 |
| May 2003 | ¥851 | ¥1,420 |
| April 2003 | ¥792 | ¥1,320 |
| March 2003 | ¥738 | ¥1,230 |
| February 2003 | ¥738 | ¥1,260 |
| January 2003 | ¥679 | ¥1,160 |
| December 2002 | ¥650 | ¥1,110 |
| November 2002 | ¥685 | ¥1,170 |
| October 2002 | ¥726 | ¥1,240 |
| September 2002 | ¥756 | ¥1,290 |
| August 2002 | ¥797 | ¥1,360 |
| July 2002 | ¥826 | ¥1,410 |
| June 2002 | ¥861 | ¥1,470 |
| May 2002 | ¥896 | ¥1,530 |
| April 2002 | ¥838 | ¥1,430 |
| March 2002 | ¥832 | ¥1,420 |
| February 2002 | ¥913 | ¥1,590 |
| January 2002 | ¥787 | ¥1,370 |
| December 2001 | ¥856 | ¥1,490 |
| November 2001 | ¥890 | ¥1,550 |
| October 2001 | ¥913 | ¥1,590 |
| September 2001 | ¥816 | ¥1,420 |
| August 2001 | ¥931 | ¥1,620 |
| July 2001 | ¥948 | ¥1,650 |
| June 2001 | ¥977 | ¥1,700 |
| May 2001 | ¥919 | ¥1,600 |
| April 2001 | ¥982 | ¥1,710 |
| March 2001 | ¥850 | ¥1,480 |
| February 2001 | ¥806 | ¥1,430 |
| January 2001 | ¥800 | ¥1,420 |
5142.T
Price: ¥1,768
52 week price:
Dividend Yield: 2.21%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: -3.57%
Dividend Per Share: 50.00 JPY
Earnings Per Share: 16.99 JPY
P/E Ratio: 100.06
Exchange: JPX
Sector: Basic Materials
Industry: Chemicals
Country: Japan
Market Capitalization: 24.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: -16.67%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%