SHIN-ETSU POLYMER CO - Price History
Monthly price history for 7970.T (SHIN-ETSU POLYMER CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,596 | ¥1,596 |
| April 2024 | ¥1,546 | ¥1,546 |
| March 2024 | ¥1,545 | ¥1,545 |
| February 2024 | ¥1,560 | ¥1,582 |
| January 2024 | ¥1,611 | ¥1,634 |
| December 2023 | ¥1,654 | ¥1,677 |
| November 2023 | ¥1,409 | ¥1,429 |
| October 2023 | ¥1,337 | ¥1,356 |
| September 2023 | ¥1,320 | ¥1,338 |
| August 2023 | ¥1,332 | ¥1,373 |
| July 2023 | ¥1,368 | ¥1,410 |
| June 2023 | ¥1,475 | ¥1,520 |
| May 2023 | ¥1,335 | ¥1,376 |
| April 2023 | ¥1,289 | ¥1,329 |
| March 2023 | ¥1,447 | ¥1,491 |
| February 2023 | ¥1,295 | ¥1,353 |
| January 2023 | ¥1,230 | ¥1,285 |
| December 2022 | ¥1,083 | ¥1,132 |
| November 2022 | ¥1,193 | ¥1,247 |
| October 2022 | ¥1,187 | ¥1,240 |
| September 2022 | ¥1,145 | ¥1,197 |
| August 2022 | ¥1,263 | ¥1,339 |
| July 2022 | ¥1,294 | ¥1,372 |
| June 2022 | ¥1,114 | ¥1,181 |
| May 2022 | ¥1,045 | ¥1,108 |
| April 2022 | ¥967 | ¥1,026 |
| March 2022 | ¥1,067 | ¥1,132 |
| February 2022 | ¥1,020 | ¥1,095 |
| January 2022 | ¥1,018 | ¥1,093 |
| December 2021 | ¥1,031 | ¥1,107 |
| November 2021 | ¥886 | ¥951 |
| October 2021 | ¥956 | ¥1,027 |
| September 2021 | ¥980 | ¥1,052 |
| August 2021 | ¥893 | ¥970 |
| July 2021 | ¥939 | ¥1,020 |
| June 2021 | ¥945 | ¥1,026 |
| May 2021 | ¥974 | ¥1,058 |
| April 2021 | ¥954 | ¥1,036 |
| March 2021 | ¥914 | ¥992 |
| February 2021 | ¥893 | ¥972 |
| January 2021 | ¥894 | ¥973 |
| December 2020 | ¥867 | ¥943 |
| November 2020 | ¥864 | ¥940 |
| October 2020 | ¥850 | ¥925 |
| September 2020 | ¥822 | ¥894 |
| August 2020 | ¥796 | ¥875 |
| July 2020 | ¥773 | ¥849 |
| June 2020 | ¥801 | ¥880 |
| May 2020 | ¥864 | ¥950 |
| April 2020 | ¥770 | ¥846 |
| March 2020 | ¥768 | ¥844 |
| February 2020 | ¥760 | ¥845 |
| January 2020 | ¥852 | ¥947 |
| December 2019 | ¥1,002 | ¥1,114 |
| November 2019 | ¥861 | ¥957 |
| October 2019 | ¥841 | ¥935 |
| September 2019 | ¥674 | ¥750 |
| August 2019 | ¥610 | ¥686 |
| July 2019 | ¥685 | ¥770 |
| June 2019 | ¥695 | ¥781 |
| May 2019 | ¥659 | ¥741 |
| April 2019 | ¥752 | ¥845 |
| March 2019 | ¥728 | ¥818 |
| February 2019 | ¥753 | ¥854 |
| January 2019 | ¥722 | ¥819 |
| December 2018 | ¥599 | ¥680 |
| November 2018 | ¥732 | ¥830 |
| October 2018 | ¥728 | ¥826 |
| September 2018 | ¥822 | ¥933 |
| August 2018 | ¥817 | ¥935 |
| July 2018 | ¥878 | ¥1,005 |
| June 2018 | ¥904 | ¥1,034 |
| May 2018 | ¥952 | ¥1,089 |
| April 2018 | ¥910 | ¥1,041 |
| March 2018 | ¥987 | ¥1,129 |
| February 2018 | ¥1,102 | ¥1,268 |
| January 2018 | ¥1,142 | ¥1,314 |
| December 2017 | ¥1,107 | ¥1,274 |
| November 2017 | ¥1,029 | ¥1,184 |
| October 2017 | ¥1,052 | ¥1,210 |
| September 2017 | ¥887 | ¥1,021 |
| August 2017 | ¥890 | ¥1,030 |
| July 2017 | ¥924 | ¥1,069 |
| June 2017 | ¥759 | ¥878 |
| May 2017 | ¥697 | ¥807 |
| April 2017 | ¥728 | ¥842 |
| March 2017 | ¥677 | ¥784 |
| February 2017 | ¥700 | ¥816 |
| January 2017 | ¥711 | ¥829 |
| December 2016 | ¥784 | ¥914 |
| November 2016 | ¥654 | ¥763 |
| October 2016 | ¥603 | ¥703 |
| September 2016 | ¥578 | ¥674 |
| August 2016 | ¥586 | ¥689 |
| July 2016 | ¥558 | ¥657 |
| June 2016 | ¥507 | ¥597 |
| May 2016 | ¥569 | ¥669 |
| April 2016 | ¥557 | ¥655 |
| March 2016 | ¥513 | ¥603 |
| February 2016 | ¥475 | ¥563 |
| January 2016 | ¥558 | ¥661 |
| December 2015 | ¥565 | ¥670 |
| November 2015 | ¥566 | ¥671 |
| October 2015 | ¥535 | ¥634 |
| September 2015 | ¥457 | ¥541 |
| August 2015 | ¥502 | ¥600 |
| July 2015 | ¥533 | ¥637 |
| June 2015 | ¥488 | ¥583 |
| May 2015 | ¥504 | ¥602 |
| April 2015 | ¥493 | ¥589 |
| March 2015 | ¥475 | ¥567 |
| February 2015 | ¥479 | ¥577 |
| January 2015 | ¥439 | ¥529 |
| December 2014 | ¥417 | ¥502 |
| November 2014 | ¥419 | ¥505 |
| October 2014 | ¥428 | ¥516 |
| September 2014 | ¥482 | ¥581 |
| August 2014 | ¥479 | ¥581 |
| July 2014 | ¥466 | ¥566 |
| June 2014 | ¥410 | ¥498 |
| May 2014 | ¥344 | ¥418 |
| April 2014 | ¥315 | ¥382 |
| March 2014 | ¥318 | ¥386 |
| February 2014 | ¥300 | ¥368 |
| January 2014 | ¥312 | ¥383 |
| December 2013 | ¥309 | ¥379 |
| November 2013 | ¥302 | ¥371 |
| October 2013 | ¥281 | ¥345 |
| September 2013 | ¥277 | ¥340 |
| August 2013 | ¥267 | ¥332 |
| July 2013 | ¥252 | ¥313 |
| June 2013 | ¥250 | ¥311 |
| May 2013 | ¥284 | ¥353 |
| April 2013 | ¥290 | ¥361 |
| March 2013 | ¥291 | ¥362 |
| February 2013 | ¥279 | ¥351 |
| January 2013 | ¥280 | ¥352 |
| December 2012 | ¥260 | ¥328 |
| November 2012 | ¥225 | ¥283 |
| October 2012 | ¥211 | ¥266 |
| September 2012 | ¥237 | ¥299 |
| August 2012 | ¥243 | ¥311 |
| July 2012 | ¥261 | ¥333 |
| June 2012 | ¥287 | ¥367 |
| May 2012 | ¥288 | ¥368 |
| April 2012 | ¥297 | ¥380 |
| March 2012 | ¥338 | ¥432 |
| February 2012 | ¥314 | ¥406 |
| January 2012 | ¥271 | ¥350 |
| December 2011 | ¥250 | ¥323 |
| November 2011 | ¥266 | ¥344 |
| October 2011 | ¥297 | ¥383 |
| September 2011 | ¥325 | ¥420 |
| August 2011 | ¥319 | ¥417 |
| July 2011 | ¥317 | ¥414 |
| June 2011 | ¥320 | ¥418 |
| May 2011 | ¥311 | ¥406 |
| April 2011 | ¥334 | ¥436 |
| March 2011 | ¥379 | ¥495 |
| February 2011 | ¥396 | ¥520 |
| January 2011 | ¥406 | ¥534 |
| December 2010 | ¥386 | ¥508 |
| November 2010 | ¥347 | ¥456 |
| October 2010 | ¥324 | ¥426 |
| September 2010 | ¥358 | ¥471 |
| August 2010 | ¥353 | ¥468 |
| July 2010 | ¥385 | ¥511 |
| June 2010 | ¥399 | ¥529 |
| May 2010 | ¥435 | ¥577 |
| April 2010 | ¥535 | ¥710 |
| March 2010 | ¥536 | ¥711 |
| February 2010 | ¥462 | ¥617 |
| January 2010 | ¥426 | ¥569 |
| December 2009 | ¥412 | ¥550 |
| November 2009 | ¥393 | ¥525 |
| October 2009 | ¥442 | ¥591 |
| September 2009 | ¥481 | ¥642 |
| August 2009 | ¥487 | ¥655 |
| July 2009 | ¥448 | ¥603 |
| June 2009 | ¥387 | ¥520 |
| May 2009 | ¥400 | ¥538 |
| April 2009 | ¥383 | ¥515 |
| March 2009 | ¥315 | ¥423 |
| February 2009 | ¥316 | ¥429 |
| January 2009 | ¥312 | ¥424 |
| December 2008 | ¥316 | ¥430 |
| November 2008 | ¥287 | ¥390 |
| October 2008 | ¥322 | ¥437 |
| September 2008 | ¥376 | ¥511 |
| August 2008 | ¥425 | ¥585 |
| July 2008 | ¥408 | ¥562 |
| June 2008 | ¥485 | ¥668 |
| May 2008 | ¥461 | ¥635 |
| April 2008 | ¥449 | ¥619 |
| March 2008 | ¥433 | ¥596 |
| February 2008 | ¥480 | ¥670 |
| January 2008 | ¥468 | ¥653 |
| December 2007 | ¥570 | ¥795 |
| November 2007 | ¥596 | ¥832 |
| October 2007 | ¥668 | ¥932 |
| September 2007 | ¥895 | ¥1,249 |
| August 2007 | ¥956 | ¥1,342 |
| July 2007 | ¥1,042 | ¥1,463 |
| June 2007 | ¥1,199 | ¥1,682 |
| May 2007 | ¥1,106 | ¥1,552 |
| April 2007 | ¥1,013 | ¥1,422 |
| March 2007 | ¥1,025 | ¥1,439 |
| February 2007 | ¥1,041 | ¥1,470 |
| January 2007 | ¥1,075 | ¥1,519 |
| December 2006 | ¥1,179 | ¥1,665 |
| November 2006 | ¥1,124 | ¥1,588 |
| October 2006 | ¥1,172 | ¥1,655 |
| September 2006 | ¥1,202 | ¥1,698 |
| August 2006 | ¥1,270 | ¥1,800 |
| July 2006 | ¥1,271 | ¥1,801 |
| June 2006 | ¥1,164 | ¥1,650 |
| May 2006 | ¥1,198 | ¥1,698 |
| April 2006 | ¥1,386 | ¥1,964 |
| March 2006 | ¥1,293 | ¥1,832 |
| February 2006 | ¥1,155 | ¥1,643 |
| January 2006 | ¥1,254 | ¥1,783 |
| December 2005 | ¥1,136 | ¥1,616 |
| November 2005 | ¥1,183 | ¥1,682 |
| October 2005 | ¥913 | ¥1,299 |
| September 2005 | ¥770 | ¥1,095 |
| August 2005 | ¥652 | ¥932 |
| July 2005 | ¥631 | ¥902 |
| June 2005 | ¥618 | ¥884 |
| May 2005 | ¥570 | ¥815 |
| April 2005 | ¥561 | ¥802 |
| March 2005 | ¥557 | ¥796 |
| February 2005 | ¥581 | ¥835 |
| January 2005 | ¥555 | ¥798 |
| December 2004 | ¥512 | ¥736 |
| November 2004 | ¥445 | ¥640 |
| October 2004 | ¥406 | ¥583 |
| September 2004 | ¥427 | ¥613 |
| August 2004 | ¥437 | ¥632 |
| July 2004 | ¥440 | ¥637 |
| June 2004 | ¥446 | ¥645 |
| May 2004 | ¥454 | ¥657 |
| April 2004 | ¥466 | ¥674 |
| March 2004 | ¥442 | ¥639 |
| February 2004 | ¥420 | ¥612 |
| January 2004 | ¥424 | ¥618 |
| December 2003 | ¥449 | ¥654 |
| November 2003 | ¥466 | ¥678 |
| October 2003 | ¥459 | ¥668 |
| September 2003 | ¥459 | ¥668 |
| August 2003 | ¥410 | ¥600 |
| July 2003 | ¥423 | ¥620 |
| June 2003 | ¥403 | ¥591 |
| May 2003 | ¥410 | ¥600 |
| April 2003 | ¥418 | ¥612 |
| March 2003 | ¥382 | ¥560 |
| February 2003 | ¥376 | ¥554 |
| January 2003 | ¥342 | ¥505 |
| December 2002 | ¥338 | ¥499 |
| November 2002 | ¥359 | ¥530 |
| October 2002 | ¥330 | ¥486 |
| September 2002 | ¥327 | ¥483 |
| August 2002 | ¥308 | ¥458 |
| July 2002 | ¥286 | ¥426 |
| June 2002 | ¥287 | ¥427 |
| May 2002 | ¥333 | ¥495 |
| April 2002 | ¥299 | ¥444 |
| March 2002 | ¥290 | ¥432 |
| February 2002 | ¥297 | ¥445 |
| January 2002 | ¥241 | ¥362 |
| December 2001 | ¥243 | ¥364 |
| November 2001 | ¥257 | ¥386 |
| October 2001 | ¥292 | ¥438 |
| September 2001 | ¥283 | ¥424 |
| August 2001 | ¥341 | ¥516 |
| July 2001 | ¥383 | ¥580 |
| June 2001 | ¥397 | ¥602 |
| May 2001 | ¥391 | ¥593 |
| April 2001 | ¥424 | ¥643 |
| March 2001 | ¥389 | ¥590 |
| February 2001 | ¥376 | ¥573 |
| January 2001 | ¥384 | ¥585 |
7970.T
Price: ¥1,596
52 week price:
5-year range yield:
Forward Dividend Yield: 2.70%
Payout Ratio: 41.30%
Payout Ratio Range:
Dividend Per Share: 44.00 JPY
Earnings Per Share: 106.55 JPY
P/E Ratio: 16.92
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 124.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.28%
DGR20: 12.81%