ARTIENCE CO LTD - Price History
Monthly price history for 4634.T (ARTIENCE CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,913 | ¥2,913 |
| April 2024 | ¥2,925 | ¥2,925 |
| March 2024 | ¥2,925 | ¥2,925 |
| February 2024 | ¥2,845 | ¥2,845 |
| January 2024 | ¥2,770 | ¥2,770 |
| December 2023 | ¥2,629 | ¥2,629 |
| November 2023 | ¥2,622 | ¥2,667 |
| October 2023 | ¥2,512 | ¥2,555 |
| September 2023 | ¥2,298 | ¥2,338 |
| August 2023 | ¥2,231 | ¥2,269 |
| July 2023 | ¥2,155 | ¥2,192 |
| June 2023 | ¥2,138 | ¥2,175 |
| May 2023 | ¥2,064 | ¥2,142 |
| April 2023 | ¥2,110 | ¥2,190 |
| March 2023 | ¥1,981 | ¥2,056 |
| February 2023 | ¥1,862 | ¥1,933 |
| January 2023 | ¥1,794 | ¥1,862 |
| December 2022 | ¥1,734 | ¥1,800 |
| November 2022 | ¥1,767 | ¥1,880 |
| October 2022 | ¥1,800 | ¥1,915 |
| September 2022 | ¥1,786 | ¥1,900 |
| August 2022 | ¥1,799 | ¥1,914 |
| July 2022 | ¥1,819 | ¥1,935 |
| June 2022 | ¥1,788 | ¥1,902 |
| May 2022 | ¥1,752 | ¥1,908 |
| April 2022 | ¥1,777 | ¥1,935 |
| March 2022 | ¥1,748 | ¥1,903 |
| February 2022 | ¥1,768 | ¥1,925 |
| January 2022 | ¥1,744 | ¥1,899 |
| December 2021 | ¥1,768 | ¥1,925 |
| November 2021 | ¥1,683 | ¥1,875 |
| October 2021 | ¥1,799 | ¥2,004 |
| September 2021 | ¥1,891 | ¥2,106 |
| August 2021 | ¥1,816 | ¥2,023 |
| July 2021 | ¥1,796 | ¥2,000 |
| June 2021 | ¥1,767 | ¥1,968 |
| May 2021 | ¥1,782 | ¥2,029 |
| April 2021 | ¥1,771 | ¥2,016 |
| March 2021 | ¥1,784 | ¥2,031 |
| February 2021 | ¥1,661 | ¥1,891 |
| January 2021 | ¥1,614 | ¥1,837 |
| December 2020 | ¥1,733 | ¥1,973 |
| November 2020 | ¥1,685 | ¥1,961 |
| October 2020 | ¥1,663 | ¥1,936 |
| September 2020 | ¥1,727 | ¥2,010 |
| August 2020 | ¥1,596 | ¥1,858 |
| July 2020 | ¥1,632 | ¥1,900 |
| June 2020 | ¥1,751 | ¥2,038 |
| May 2020 | ¥1,749 | ¥2,081 |
| April 2020 | ¥1,733 | ¥2,062 |
| March 2020 | ¥1,718 | ¥2,045 |
| February 2020 | ¥1,765 | ¥2,101 |
| January 2020 | ¥2,082 | ¥2,478 |
| December 2019 | ¥2,241 | ¥2,667 |
| November 2019 | ¥2,227 | ¥2,695 |
| October 2019 | ¥2,199 | ¥2,661 |
| September 2019 | ¥2,025 | ¥2,450 |
| August 2019 | ¥1,819 | ¥2,201 |
| July 2019 | ¥1,976 | ¥2,391 |
| June 2019 | ¥1,923 | ¥2,327 |
| May 2019 | ¥1,833 | ¥2,262 |
| April 2019 | ¥2,154 | ¥2,659 |
| March 2019 | ¥2,013 | ¥2,485 |
| February 2019 | ¥2,112 | ¥2,606 |
| January 2019 | ¥1,996 | ¥2,464 |
| December 2018 | ¥1,980 | ¥2,444 |
| November 2018 | ¥2,229 | ¥2,807 |
| October 2018 | ¥2,087 | ¥2,629 |
| September 2018 | ¥2,390 | ¥3,010 |
| August 2018 | ¥2,260 | ¥2,846 |
| July 2018 | ¥2,426 | ¥3,055 |
| June 2018 | ¥2,295 | ¥2,890 |
| May 2018 | ¥2,415 | ¥3,050 |
| April 2018 | ¥2,676 | ¥3,380 |
| March 2018 | ¥2,613 | ¥3,300 |
| February 2018 | ¥2,668 | ¥3,370 |
| January 2018 | ¥2,625 | ¥3,315 |
| December 2017 | ¥2,641 | ¥3,335 |
| November 2017 | ¥2,543 | ¥3,250 |
| October 2017 | ¥2,602 | ¥3,325 |
| September 2017 | ¥2,476 | ¥3,165 |
| August 2017 | ¥2,418 | ¥3,130 |
| July 2017 | ¥2,214 | ¥2,865 |
| June 2017 | ¥2,279 | ¥2,950 |
| May 2017 | ¥2,152 | ¥2,785 |
| April 2017 | ¥2,117 | ¥2,740 |
| March 2017 | ¥2,071 | ¥2,680 |
| February 2017 | ¥2,129 | ¥2,795 |
| January 2017 | ¥2,102 | ¥2,760 |
| December 2016 | ¥2,037 | ¥2,675 |
| November 2016 | ¥1,980 | ¥2,600 |
| October 2016 | ¥1,862 | ¥2,445 |
| September 2016 | ¥1,717 | ¥2,255 |
| August 2016 | ¥1,654 | ¥2,210 |
| July 2016 | ¥1,677 | ¥2,240 |
| June 2016 | ¥1,598 | ¥2,135 |
| May 2016 | ¥1,778 | ¥2,375 |
| April 2016 | ¥1,647 | ¥2,200 |
| March 2016 | ¥1,688 | ¥2,255 |
| February 2016 | ¥1,556 | ¥2,115 |
| January 2016 | ¥1,659 | ¥2,255 |
| December 2015 | ¥1,821 | ¥2,475 |
| November 2015 | ¥1,883 | ¥2,560 |
| October 2015 | ¥1,843 | ¥2,505 |
| September 2015 | ¥1,608 | ¥2,185 |
| August 2015 | ¥1,667 | ¥2,305 |
| July 2015 | ¥1,787 | ¥2,470 |
| June 2015 | ¥1,776 | ¥2,455 |
| May 2015 | ¥2,058 | ¥2,845 |
| April 2015 | ¥2,065 | ¥2,855 |
| March 2015 | ¥2,036 | ¥2,815 |
| February 2015 | ¥2,107 | ¥2,950 |
| January 2015 | ¥1,982 | ¥2,775 |
| December 2014 | ¥2,125 | ¥2,975 |
| November 2014 | ¥2,035 | ¥2,850 |
| October 2014 | ¥1,821 | ¥2,550 |
| September 2014 | ¥1,828 | ¥2,560 |
| August 2014 | ¥1,716 | ¥2,435 |
| July 2014 | ¥1,734 | ¥2,460 |
| June 2014 | ¥1,762 | ¥2,500 |
| May 2014 | ¥1,572 | ¥2,230 |
| April 2014 | ¥1,470 | ¥2,085 |
| March 2014 | ¥1,470 | ¥2,085 |
| February 2014 | ¥1,612 | ¥2,325 |
| January 2014 | ¥1,726 | ¥2,490 |
| December 2013 | ¥1,799 | ¥2,595 |
| November 2013 | ¥1,834 | ¥2,645 |
| October 2013 | ¥1,730 | ¥2,495 |
| September 2013 | ¥1,768 | ¥2,550 |
| August 2013 | ¥1,559 | ¥2,275 |
| July 2013 | ¥1,696 | ¥2,475 |
| June 2013 | ¥1,679 | ¥2,450 |
| May 2013 | ¥1,590 | ¥2,320 |
| April 2013 | ¥1,556 | ¥2,270 |
| March 2013 | ¥1,508 | ¥2,200 |
| February 2013 | ¥1,353 | ¥2,000 |
| January 2013 | ¥1,356 | ¥2,005 |
| December 2012 | ¥1,248 | ¥1,845 |
| November 2012 | ¥1,157 | ¥1,710 |
| October 2012 | ¥994 | ¥1,470 |
| September 2012 | ¥947 | ¥1,400 |
| August 2012 | ¥934 | ¥1,410 |
| July 2012 | ¥940 | ¥1,420 |
| June 2012 | ¥964 | ¥1,455 |
| May 2012 | ¥881 | ¥1,330 |
| April 2012 | ¥1,056 | ¥1,595 |
| March 2012 | ¥1,129 | ¥1,705 |
| February 2012 | ¥1,090 | ¥1,675 |
| January 2012 | ¥986 | ¥1,515 |
| December 2011 | ¥928 | ¥1,425 |
| November 2011 | ¥918 | ¥1,410 |
| October 2011 | ¥1,022 | ¥1,570 |
| September 2011 | ¥1,002 | ¥1,540 |
| August 2011 | ¥1,050 | ¥1,645 |
| July 2011 | ¥1,164 | ¥1,825 |
| June 2011 | ¥1,235 | ¥1,935 |
| May 2011 | ¥1,219 | ¥1,910 |
| April 2011 | ¥1,305 | ¥2,045 |
| March 2011 | ¥1,356 | ¥2,125 |
| February 2011 | ¥1,308 | ¥2,080 |
| January 2011 | ¥1,339 | ¥2,130 |
| December 2010 | ¥1,254 | ¥1,995 |
| November 2010 | ¥1,179 | ¥1,875 |
| October 2010 | ¥1,031 | ¥1,640 |
| September 2010 | ¥1,031 | ¥1,640 |
| August 2010 | ¥951 | ¥1,540 |
| July 2010 | ¥1,031 | ¥1,670 |
| June 2010 | ¥1,059 | ¥1,715 |
| May 2010 | ¥1,053 | ¥1,705 |
| April 2010 | ¥1,238 | ¥2,005 |
| March 2010 | ¥1,297 | ¥2,100 |
| February 2010 | ¥1,167 | ¥1,915 |
| January 2010 | ¥1,140 | ¥1,870 |
| December 2009 | ¥1,088 | ¥1,785 |
| November 2009 | ¥960 | ¥1,575 |
| October 2009 | ¥972 | ¥1,595 |
| September 2009 | ¥1,024 | ¥1,680 |
| August 2009 | ¥993 | ¥1,650 |
| July 2009 | ¥933 | ¥1,550 |
| June 2009 | ¥1,059 | ¥1,760 |
| May 2009 | ¥812 | ¥1,350 |
| April 2009 | ¥644 | ¥1,070 |
| March 2009 | ¥599 | ¥995 |
| February 2009 | ¥522 | ¥885 |
| January 2009 | ¥702 | ¥1,190 |
| December 2008 | ¥746 | ¥1,265 |
| November 2008 | ¥708 | ¥1,200 |
| October 2008 | ¥755 | ¥1,280 |
| September 2008 | ¥909 | ¥1,540 |
| August 2008 | ¥1,042 | ¥1,795 |
| July 2008 | ¥1,045 | ¥1,800 |
| June 2008 | ¥1,048 | ¥1,805 |
| May 2008 | ¥1,172 | ¥2,020 |
| April 2008 | ¥1,091 | ¥1,880 |
| March 2008 | ¥1,001 | ¥1,725 |
| February 2008 | ¥1,045 | ¥1,830 |
| January 2008 | ¥1,050 | ¥1,840 |
| December 2007 | ¥1,087 | ¥1,905 |
| November 2007 | ¥1,076 | ¥1,885 |
| October 2007 | ¥1,122 | ¥1,965 |
| September 2007 | ¥1,110 | ¥1,945 |
| August 2007 | ¥1,168 | ¥2,075 |
| July 2007 | ¥1,239 | ¥2,200 |
| June 2007 | ¥1,323 | ¥2,350 |
| May 2007 | ¥1,326 | ¥2,355 |
| April 2007 | ¥1,317 | ¥2,340 |
| March 2007 | ¥1,239 | ¥2,200 |
| February 2007 | ¥1,301 | ¥2,345 |
| January 2007 | ¥1,401 | ¥2,525 |
| December 2006 | ¥1,335 | ¥2,405 |
| November 2006 | ¥1,249 | ¥2,250 |
| October 2006 | ¥1,310 | ¥2,360 |
| September 2006 | ¥1,282 | ¥2,310 |
| August 2006 | ¥1,330 | ¥2,420 |
| July 2006 | ¥1,327 | ¥2,415 |
| June 2006 | ¥1,316 | ¥2,395 |
| May 2006 | ¥1,396 | ¥2,540 |
| April 2006 | ¥1,599 | ¥2,910 |
| March 2006 | ¥1,673 | ¥3,045 |
| February 2006 | ¥1,595 | ¥2,925 |
| January 2006 | ¥1,592 | ¥2,920 |
| December 2005 | ¥1,445 | ¥2,650 |
| November 2005 | ¥1,399 | ¥2,565 |
| October 2005 | ¥1,355 | ¥2,485 |
| September 2005 | ¥1,372 | ¥2,515 |
| August 2005 | ¥1,255 | ¥2,320 |
| July 2005 | ¥1,223 | ¥2,260 |
| June 2005 | ¥1,139 | ¥2,105 |
| May 2005 | ¥1,144 | ¥2,115 |
| April 2005 | ¥1,133 | ¥2,095 |
| March 2005 | ¥1,141 | ¥2,110 |
| February 2005 | ¥1,152 | ¥2,150 |
| January 2005 | ¥1,203 | ¥2,245 |
| December 2004 | ¥1,096 | ¥2,045 |
| November 2004 | ¥976 | ¥1,820 |
| October 2004 | ¥978 | ¥1,825 |
| September 2004 | ¥1,018 | ¥1,900 |
| August 2004 | ¥1,046 | ¥1,970 |
| July 2004 | ¥1,049 | ¥1,975 |
| June 2004 | ¥1,145 | ¥2,155 |
| May 2004 | ¥1,190 | ¥2,240 |
| April 2004 | ¥1,253 | ¥2,360 |
| March 2004 | ¥1,283 | ¥2,415 |
| February 2004 | ¥1,251 | ¥2,375 |
| January 2004 | ¥1,211 | ¥2,300 |
| December 2003 | ¥1,003 | ¥1,905 |
| November 2003 | ¥987 | ¥1,875 |
| October 2003 | ¥1,074 | ¥2,040 |
| September 2003 | ¥856 | ¥1,625 |
| August 2003 | ¥955 | ¥1,830 |
| July 2003 | ¥822 | ¥1,575 |
| June 2003 | ¥851 | ¥1,630 |
| May 2003 | ¥825 | ¥1,580 |
| April 2003 | ¥830 | ¥1,590 |
| March 2003 | ¥921 | ¥1,765 |
| February 2003 | ¥890 | ¥1,720 |
| January 2003 | ¥862 | ¥1,665 |
| December 2002 | ¥831 | ¥1,605 |
| November 2002 | ¥870 | ¥1,680 |
| October 2002 | ¥867 | ¥1,675 |
| September 2002 | ¥872 | ¥1,685 |
| August 2002 | ¥857 | ¥1,670 |
| July 2002 | ¥867 | ¥1,690 |
| June 2002 | ¥916 | ¥1,785 |
| May 2002 | ¥913 | ¥1,780 |
| April 2002 | ¥688 | ¥1,340 |
| March 2002 | ¥662 | ¥1,290 |
| February 2002 | ¥647 | ¥1,275 |
| January 2002 | ¥609 | ¥1,200 |
| December 2001 | ¥624 | ¥1,230 |
| November 2001 | ¥647 | ¥1,275 |
| October 2001 | ¥705 | ¥1,390 |
| September 2001 | ¥634 | ¥1,250 |
| August 2001 | ¥750 | ¥1,495 |
| July 2001 | ¥797 | ¥1,590 |
| June 2001 | ¥900 | ¥1,795 |
| May 2001 | ¥960 | ¥1,915 |
| April 2001 | ¥1,018 | ¥2,030 |
| March 2001 | ¥903 | ¥1,800 |
| February 2001 | ¥863 | ¥1,735 |
| January 2001 | ¥968 | ¥1,945 |
4634.T
Price: ¥3,350
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 49.01%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 183.62 JPY
P/E Ratio: 18.60
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 160.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR5: 20.00%
DGR10: 11.80%
DGR20: 10.05%