EIKEN CHEMICAL CO - Price History
Monthly price history for 4549.T (EIKEN CHEMICAL CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,146 | ¥2,146 |
| April 2024 | ¥2,005 | ¥2,005 |
| March 2024 | ¥2,001 | ¥2,001 |
| February 2024 | ¥1,864 | ¥1,888 |
| January 2024 | ¥1,819 | ¥1,843 |
| December 2023 | ¥1,687 | ¥1,709 |
| November 2023 | ¥1,626 | ¥1,647 |
| October 2023 | ¥1,466 | ¥1,485 |
| September 2023 | ¥1,348 | ¥1,366 |
| August 2023 | ¥1,357 | ¥1,400 |
| July 2023 | ¥1,463 | ¥1,509 |
| June 2023 | ¥1,492 | ¥1,539 |
| May 2023 | ¥1,430 | ¥1,475 |
| April 2023 | ¥1,529 | ¥1,577 |
| March 2023 | ¥1,515 | ¥1,563 |
| February 2023 | ¥1,487 | ¥1,561 |
| January 2023 | ¥1,513 | ¥1,588 |
| December 2022 | ¥1,629 | ¥1,709 |
| November 2022 | ¥1,813 | ¥1,903 |
| October 2022 | ¥1,751 | ¥1,838 |
| September 2022 | ¥1,711 | ¥1,796 |
| August 2022 | ¥1,795 | ¥1,910 |
| July 2022 | ¥1,846 | ¥1,964 |
| June 2022 | ¥1,677 | ¥1,784 |
| May 2022 | ¥1,601 | ¥1,703 |
| April 2022 | ¥1,618 | ¥1,722 |
| March 2022 | ¥1,623 | ¥1,727 |
| February 2022 | ¥1,607 | ¥1,740 |
| January 2022 | ¥1,580 | ¥1,711 |
| December 2021 | ¥1,783 | ¥1,930 |
| November 2021 | ¥1,749 | ¥1,893 |
| October 2021 | ¥1,764 | ¥1,910 |
| September 2021 | ¥1,944 | ¥2,105 |
| August 2021 | ¥1,964 | ¥2,146 |
| July 2021 | ¥2,084 | ¥2,277 |
| June 2021 | ¥1,967 | ¥2,149 |
| May 2021 | ¥1,962 | ¥2,144 |
| April 2021 | ¥1,993 | ¥2,178 |
| March 2021 | ¥1,980 | ¥2,163 |
| February 2021 | ¥1,840 | ¥2,030 |
| January 2021 | ¥2,087 | ¥2,303 |
| December 2020 | ¥1,863 | ¥2,055 |
| November 2020 | ¥1,756 | ¥1,937 |
| October 2020 | ¥1,807 | ¥1,994 |
| September 2020 | ¥1,918 | ¥2,116 |
| August 2020 | ¥1,716 | ¥1,907 |
| July 2020 | ¥1,688 | ¥1,875 |
| June 2020 | ¥1,552 | ¥1,724 |
| May 2020 | ¥1,661 | ¥1,845 |
| April 2020 | ¥1,695 | ¥1,883 |
| March 2020 | ¥1,774 | ¥1,971 |
| February 2020 | ¥1,692 | ¥1,897 |
| January 2020 | ¥1,957 | ¥2,195 |
| December 2019 | ¥1,807 | ¥2,026 |
| November 2019 | ¥1,760 | ¥1,974 |
| October 2019 | ¥1,567 | ¥1,757 |
| September 2019 | ¥1,456 | ¥1,633 |
| August 2019 | ¥1,413 | ¥1,597 |
| July 2019 | ¥1,624 | ¥1,835 |
| June 2019 | ¥1,510 | ¥1,707 |
| May 2019 | ¥1,694 | ¥1,915 |
| April 2019 | ¥1,770 | ¥2,000 |
| March 2019 | ¥2,306 | ¥2,606 |
| February 2019 | ¥2,296 | ¥2,612 |
| January 2019 | ¥2,164 | ¥2,461 |
| December 2018 | ¥2,116 | ¥2,407 |
| November 2018 | ¥2,290 | ¥2,605 |
| October 2018 | ¥2,219 | ¥2,524 |
| September 2018 | ¥2,322 | ¥2,641 |
| August 2018 | ¥2,013 | ¥2,301 |
| July 2018 | ¥2,134 | ¥2,439 |
| June 2018 | ¥2,062 | ¥2,357 |
| May 2018 | ¥2,153 | ¥2,461 |
| April 2018 | ¥2,264 | ¥2,588 |
| March 2018 | ¥2,344 | ¥2,680 |
| February 2018 | ¥2,244 | ¥2,590 |
| January 2018 | ¥2,101 | ¥2,425 |
| December 2017 | ¥2,339 | ¥2,700 |
| November 2017 | ¥2,231 | ¥2,575 |
| October 2017 | ¥1,930 | ¥2,228 |
| September 2017 | ¥1,897 | ¥2,190 |
| August 2017 | ¥1,585 | ¥1,840 |
| July 2017 | ¥1,574 | ¥1,828 |
| June 2017 | ¥1,462 | ¥1,698 |
| May 2017 | ¥1,408 | ¥1,635 |
| April 2017 | ¥1,318 | ¥1,530 |
| March 2017 | ¥1,329 | ¥1,542 |
| February 2017 | ¥1,305 | ¥1,530 |
| January 2017 | ¥1,240 | ¥1,453 |
| December 2016 | ¥1,312 | ¥1,538 |
| November 2016 | ¥1,276 | ¥1,496 |
| October 2016 | ¥1,224 | ¥1,435 |
| September 2016 | ¥1,240 | ¥1,454 |
| August 2016 | ¥1,113 | ¥1,314 |
| July 2016 | ¥1,020 | ¥1,204 |
| June 2016 | ¥946 | ¥1,117 |
| May 2016 | ¥901 | ¥1,064 |
| April 2016 | ¥855 | ¥1,009 |
| March 2016 | ¥998 | ¥1,178 |
| February 2016 | ¥895 | ¥1,066 |
| January 2016 | ¥1,056 | ¥1,257 |
| December 2015 | ¥942 | ¥1,122 |
| November 2015 | ¥960 | ¥1,142 |
| October 2015 | ¥893 | ¥1,064 |
| September 2015 | ¥855 | ¥1,018 |
| August 2015 | ¥948 | ¥1,140 |
| July 2015 | ¥1,017 | ¥1,224 |
| June 2015 | ¥1,018 | ¥1,224 |
| May 2015 | ¥1,094 | ¥1,316 |
| April 2015 | ¥987 | ¥1,187 |
| March 2015 | ¥819 | ¥985 |
| February 2015 | ¥753 | ¥914 |
| January 2015 | ¥755 | ¥916 |
| December 2014 | ¥804 | ¥976 |
| November 2014 | ¥764 | ¥927 |
| October 2014 | ¥794 | ¥964 |
| September 2014 | ¥773 | ¥938 |
| August 2014 | ¥749 | ¥917 |
| July 2014 | ¥743 | ¥910 |
| June 2014 | ¥717 | ¥878 |
| May 2014 | ¥694 | ¥850 |
| April 2014 | ¥675 | ¥826 |
| March 2014 | ¥732 | ¥896 |
| February 2014 | ¥706 | ¥874 |
| January 2014 | ¥756 | ¥936 |
| December 2013 | ¥801 | ¥992 |
| November 2013 | ¥794 | ¥983 |
| October 2013 | ¥733 | ¥908 |
| September 2013 | ¥740 | ¥916 |
| August 2013 | ¥654 | ¥816 |
| July 2013 | ¥654 | ¥818 |
| June 2013 | ¥630 | ¥788 |
| May 2013 | ¥745 | ¥931 |
| April 2013 | ¥643 | ¥804 |
| March 2013 | ¥530 | ¥662 |
| February 2013 | ¥502 | ¥630 |
| January 2013 | ¥492 | ¥618 |
| December 2012 | ¥442 | ¥554 |
| November 2012 | ¥427 | ¥536 |
| October 2012 | ¥437 | ¥548 |
| September 2012 | ¥427 | ¥535 |
| August 2012 | ¥414 | ¥526 |
| July 2012 | ¥416 | ¥530 |
| June 2012 | ¥450 | ¥572 |
| May 2012 | ¥409 | ¥520 |
| April 2012 | ¥433 | ¥550 |
| March 2012 | ¥437 | ¥556 |
| February 2012 | ¥414 | ¥535 |
| January 2012 | ¥406 | ¥525 |
| December 2011 | ¥404 | ¥522 |
| November 2011 | ¥384 | ¥496 |
| October 2011 | ¥388 | ¥502 |
| September 2011 | ¥402 | ¥520 |
| August 2011 | ¥389 | ¥508 |
| July 2011 | ¥392 | ¥512 |
| June 2011 | ¥414 | ¥541 |
| May 2011 | ¥409 | ¥534 |
| April 2011 | ¥390 | ¥510 |
| March 2011 | ¥371 | ¥486 |
| February 2011 | ¥390 | ¥520 |
| January 2011 | ¥402 | ¥536 |
| December 2010 | ¥356 | ¥475 |
| November 2010 | ¥340 | ¥453 |
| October 2010 | ¥307 | ¥409 |
| September 2010 | ¥312 | ¥416 |
| August 2010 | ¥285 | ¥386 |
| July 2010 | ¥290 | ¥392 |
| June 2010 | ¥301 | ¥406 |
| May 2010 | ¥296 | ¥400 |
| April 2010 | ¥335 | ¥452 |
| March 2010 | ¥347 | ¥469 |
| February 2010 | ¥292 | ¥401 |
| January 2010 | ¥302 | ¥415 |
| December 2009 | ¥312 | ¥429 |
| November 2009 | ¥298 | ¥410 |
| October 2009 | ¥387 | ¥532 |
| September 2009 | ¥390 | ¥535 |
| August 2009 | ¥433 | ¥595 |
| July 2009 | ¥320 | ¥440 |
| June 2009 | ¥300 | ¥412 |
| May 2009 | ¥272 | ¥374 |
| April 2009 | ¥282 | ¥388 |
| March 2009 | ¥225 | ¥308 |
| February 2009 | ¥238 | ¥326 |
| January 2009 | ¥247 | ¥340 |
| December 2008 | ¥251 | ¥344 |
| November 2008 | ¥216 | ¥297 |
| October 2008 | ¥216 | ¥296 |
| September 2008 | ¥273 | ¥376 |
| August 2008 | ¥311 | ¥429 |
| July 2008 | ¥312 | ¥432 |
| June 2008 | ¥319 | ¥440 |
| May 2008 | ¥317 | ¥438 |
| April 2008 | ¥307 | ¥424 |
| March 2008 | ¥317 | ¥438 |
| February 2008 | ¥341 | ¥474 |
| January 2008 | ¥327 | ¥454 |
| December 2007 | ¥333 | ¥463 |
| November 2007 | ¥341 | ¥474 |
| October 2007 | ¥354 | ¥492 |
| September 2007 | ¥377 | ¥524 |
| August 2007 | ¥369 | ¥518 |
| July 2007 | ¥376 | ¥528 |
| June 2007 | ¥346 | ¥486 |
| May 2007 | ¥346 | ¥486 |
| April 2007 | ¥391 | ¥549 |
| March 2007 | ¥466 | ¥654 |
| February 2007 | ¥452 | ¥634 |
| January 2007 | ¥448 | ¥629 |
| December 2006 | ¥429 | ¥602 |
| November 2006 | ¥415 | ¥582 |
| October 2006 | ¥406 | ¥569 |
| September 2006 | ¥434 | ¥610 |
| August 2006 | ¥434 | ¥609 |
| July 2006 | ¥435 | ¥610 |
| June 2006 | ¥476 | ¥668 |
| May 2006 | ¥460 | ¥646 |
| April 2006 | ¥444 | ¥623 |
| March 2006 | ¥459 | ¥644 |
| February 2006 | ¥439 | ¥616 |
| January 2006 | ¥508 | ¥713 |
| December 2005 | ¥505 | ¥709 |
| November 2005 | ¥542 | ¥760 |
| October 2005 | ¥511 | ¥716 |
| September 2005 | ¥469 | ¥658 |
| August 2005 | ¥458 | ¥642 |
| July 2005 | ¥422 | ¥592 |
| June 2005 | ¥444 | ¥622 |
| May 2005 | ¥440 | ¥618 |
| April 2005 | ¥435 | ¥610 |
| March 2005 | ¥441 | ¥618 |
| February 2005 | ¥440 | ¥618 |
| January 2005 | ¥441 | ¥619 |
| December 2004 | ¥420 | ¥589 |
| November 2004 | ¥428 | ¥601 |
| October 2004 | ¥435 | ¥610 |
| September 2004 | ¥453 | ¥635 |
| August 2004 | ¥409 | ¥576 |
| July 2004 | ¥402 | ¥567 |
| June 2004 | ¥362 | ¥510 |
| May 2004 | ¥355 | ¥500 |
| April 2004 | ¥395 | ¥556 |
| March 2004 | ¥384 | ¥542 |
| February 2004 | ¥342 | ¥484 |
| January 2004 | ¥367 | ¥520 |
| December 2003 | ¥471 | ¥666 |
| November 2003 | ¥484 | ¥686 |
| October 2003 | ¥485 | ¥688 |
| September 2003 | ¥353 | ¥500 |
| August 2003 | ¥265 | ¥378 |
| July 2003 | ¥244 | ¥348 |
| June 2003 | ¥242 | ¥345 |
| May 2003 | ¥230 | ¥328 |
| April 2003 | ¥209 | ¥298 |
| March 2003 | ¥203 | ¥288 |
| February 2003 | ¥231 | ¥331 |
| January 2003 | ¥214 | ¥306 |
| December 2002 | ¥234 | ¥335 |
| November 2002 | ¥258 | ¥370 |
| October 2002 | ¥283 | ¥406 |
| September 2002 | ¥322 | ¥461 |
| August 2002 | ¥367 | ¥528 |
| July 2002 | ¥366 | ¥526 |
| June 2002 | ¥417 | ¥600 |
| May 2002 | ¥488 | ¥702 |
| April 2002 | ¥487 | ¥700 |
| March 2002 | ¥485 | ¥698 |
| February 2002 | ¥468 | ¥674 |
| January 2002 | ¥392 | ¥565 |
| December 2001 | ¥357 | ¥514 |
| November 2001 | ¥353 | ¥508 |
| October 2001 | ¥364 | ¥525 |
| September 2001 | ¥340 | ¥490 |
| August 2001 | ¥364 | ¥527 |
| July 2001 | ¥444 | ¥642 |
| June 2001 | ¥625 | ¥905 |
| May 2001 | ¥664 | ¥960 |
| April 2001 | ¥722 | ¥1,045 |
| March 2001 | ¥612 | ¥885 |
| February 2001 | ¥597 | ¥866 |
| January 2001 | ¥634 | ¥920 |
4549.T
Price: ¥2,146
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 66.00%
Payout Ratio Range:
Dividend Per Share: 52.00 JPY
Earnings Per Share: 78.76 JPY
P/E Ratio: 24.04
Exchange: JPX
Sector: Healthcare
Industry: Medical Devices
Market Capitalization: 68.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 20.56%
DGR5: 8.33%
DGR10: 20.60%