Stock listing
Tokyo:4040 Nankai Chemical Company Limited (南海化学) 株価
Follow Nankai Chemical Company Limited into a list and get an email when it puts out news.
Share price · TSE:4040
¥3,935.00 JPY -150.00 (-3.7%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥3,825.00 – ¥3,935.00 JPYNov 6, 2026
- Volume
- 20,700 sharesNov 6, 2026
- Market cap
- ¥9.17B JPYAt the close on Nov 6, 2026 · price × 2.33M shares outstanding
- Traded on an average day
- ¥43.84M JPYMedian day 8,000 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:4040 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,935.00 | -150.00 | -3.7% | ¥3,875.00 | ¥3,935.00 | ¥3,825.00 | 20,700 | |
| ¥4,085.00 | -25.00 | -0.6% | ¥4,110.00 | ¥4,235.00 | ¥4,040.00 | 12,000 | |
| ¥4,110.00 | -75.00 | -1.8% | ¥4,185.00 | ¥4,255.00 | ¥4,000.00 | 14,100 | |
| ¥4,185.00 | -155.00 | -3.6% | ¥4,300.00 | ¥4,355.00 | ¥4,185.00 | 10,000 | |
| ¥4,340.00 | -10.00 | -0.2% | ¥4,415.00 | ¥4,415.00 | ¥4,325.00 | 3,200 | |
| ¥4,350.00 | -30.00 | -0.7% | ¥4,355.00 | ¥4,445.00 | ¥4,345.00 | 14,400 | |
| ¥4,380.00 | -40.00 | -0.9% | ¥4,420.00 | ¥4,465.00 | ¥4,365.00 | 4,700 | |
| ¥4,420.00 | +65.00 | +1.5% | ¥4,380.00 | ¥4,535.00 | ¥4,380.00 | 10,300 | |
| ¥4,355.00 | +105.00 | +2.5% | ¥4,280.00 | ¥4,425.00 | ¥4,205.00 | 12,800 | |
| ¥4,250.00 | -105.00 | -2.4% | ¥4,325.00 | ¥4,330.00 | ¥4,205.00 | 13,200 | |
| ¥4,355.00 | -135.00 | -3.0% | ¥4,530.00 | ¥4,555.00 | ¥4,255.00 | 19,700 | |
| ¥4,490.00 | +265.00 | +6.3% | ¥4,285.00 | ¥4,515.00 | ¥4,240.00 | 21,000 | |
| ¥4,225.00 | +35.00 | +0.8% | ¥4,260.00 | ¥4,360.00 | ¥4,225.00 | 15,900 | |
| ¥4,190.00 | -50.00 | -1.2% | ¥4,300.00 | ¥4,300.00 | ¥4,190.00 | 8,000 | |
| ¥4,240.00 | +150.00 | +3.7% | ¥4,115.00 | ¥4,240.00 | ¥4,115.00 | 10,300 | |
| ¥4,090.00 | -130.00 | -3.1% | ¥4,220.00 | ¥4,220.00 | ¥4,075.00 | 11,100 | |
| ¥4,220.00 | -25.00 | -0.6% | ¥4,205.00 | ¥4,245.00 | ¥4,195.00 | 3,000 | |
| ¥4,245.00 | +120.00 | +2.9% | ¥4,110.00 | ¥4,295.00 | ¥4,110.00 | 11,900 | |
| ¥4,125.00 | +120.00 | +3.0% | ¥4,005.00 | ¥4,135.00 | ¥4,005.00 | 5,700 | |
| ¥4,005.00 | -50.00 | -1.2% | ¥4,025.00 | ¥4,055.00 | ¥3,995.00 | 4,300 | |
| ¥4,055.00 | -15.00 | -0.4% | ¥4,120.00 | ¥4,120.00 | ¥4,035.00 | 3,200 | |
| ¥4,070.00 | +45.00 | +1.1% | ¥4,025.00 | ¥4,115.00 | ¥4,000.00 | 5,600 | |
| ¥4,025.00 | +25.00 | +0.6% | ¥4,045.00 | ¥4,045.00 | ¥4,010.00 | 2,300 | |
| ¥4,000.00 | -70.00 | -1.7% | ¥4,055.00 | ¥4,055.00 | ¥4,000.00 | 4,000 | |
| ¥4,070.00 | -40.00 | -1.0% | ¥4,180.00 | ¥4,180.00 | ¥4,065.00 | 5,200 | |
| ¥4,110.00 | +90.00 | +2.2% | ¥4,090.00 | ¥4,150.00 | ¥4,090.00 | 5,800 | |
| ¥4,020.00 | +10.00 | +0.2% | ¥4,000.00 | ¥4,070.00 | ¥3,950.00 | 6,000 | |
| ¥4,010.00 | 0.00 | 0.0% | ¥4,040.00 | ¥4,075.00 | ¥4,010.00 | 5,300 | |
| ¥4,010.00 | +5.00 | +0.1% | ¥4,070.00 | ¥4,100.00 | ¥4,000.00 | 9,500 | |
| ¥4,005.00 | +85.00 | +2.2% | ¥3,950.00 | ¥4,095.00 | ¥3,950.00 | 18,800 | |
| ¥3,920.00 | +70.00 | +1.8% | ¥3,860.00 | ¥3,920.00 | ¥3,860.00 | 4,400 | |
| ¥3,850.00 | 0.00 | 0.0% | ¥3,920.00 | ¥3,920.00 | ¥3,850.00 | 2,800 | |
| ¥3,850.00 | +20.00 | +0.5% | ¥3,830.00 | ¥3,950.00 | ¥3,830.00 | 5,000 | |
| ¥3,830.00 | +10.00 | +0.3% | ¥3,790.00 | ¥3,870.00 | ¥3,790.00 | 4,800 | |
| ¥3,820.00 | +30.00 | +0.8% | ¥3,790.00 | ¥3,870.00 | ¥3,770.00 | 3,600 | |
| ¥3,790.00 | -45.00 | -1.2% | ¥3,800.00 | ¥3,830.00 | ¥3,780.00 | 8,000 | |
| ¥3,835.00 | -30.00 | -0.8% | ¥3,865.00 | ¥3,875.00 | ¥3,800.00 | 6,500 | |
| ¥3,865.00 | +35.00 | +0.9% | ¥3,830.00 | ¥3,900.00 | ¥3,830.00 | 4,200 | |
| ¥3,830.00 | -145.00 | -3.6% | ¥3,965.00 | ¥4,000.00 | ¥3,830.00 | 9,500 | |
| ¥3,975.00 | -15.00 | -0.4% | ¥3,950.00 | ¥3,990.00 | ¥3,935.00 | 5,800 | |
| ¥3,990.00 | +25.00 | +0.6% | ¥3,980.00 | ¥4,015.00 | ¥3,965.00 | 6,800 | |
| ¥3,965.00 | +35.00 | +0.9% | ¥3,930.00 | ¥4,050.00 | ¥3,930.00 | 9,200 | |
| ¥3,930.00 | -70.00 | -1.8% | ¥3,950.00 | ¥4,020.00 | ¥3,890.00 | 11,000 | |
| ¥4,000.00 | +35.00 | +0.9% | ¥3,965.00 | ¥4,065.00 | ¥3,945.00 | 11,100 | |
| ¥3,965.00 | +130.00 | +3.4% | ¥3,835.00 | ¥3,965.00 | ¥3,785.00 | 12,700 | |
| ¥3,835.00 | -25.00 | -0.6% | ¥3,840.00 | ¥3,885.00 | ¥3,835.00 | 4,700 | |
| ¥3,860.00 | -40.00 | -1.0% | ¥3,905.00 | ¥3,905.00 | ¥3,850.00 | 5,600 | |
| ¥3,900.00 | +65.00 | +1.7% | ¥3,855.00 | ¥3,925.00 | ¥3,820.00 | 11,400 | |
| ¥3,835.00 | +35.00 | +0.9% | ¥3,805.00 | ¥3,845.00 | ¥3,795.00 | 4,600 | |
| ¥3,800.00 | -60.00 | -1.6% | ¥3,875.00 | ¥3,920.00 | ¥3,800.00 | 14,300 | |
| ¥3,860.00 | +70.00 | +1.8% | ¥3,785.00 | ¥3,860.00 | ¥3,765.00 | 6,200 | |
| ¥3,790.00 | +80.00 | +2.2% | ¥3,750.00 | ¥3,800.00 | ¥3,730.00 | 6,600 | |
| ¥3,710.00 | -105.00 | -2.8% | ¥3,780.00 | ¥3,780.00 | ¥3,670.00 | 23,900 | |
| ¥3,815.00 | +20.00 | +0.5% | ¥3,825.00 | ¥3,880.00 | ¥3,775.00 | 12,700 | |
| ¥3,795.00 | -10.00 | -0.3% | ¥3,830.00 | ¥3,840.00 | ¥3,750.00 | 24,500 | |
| ¥3,805.00 | -140.00 | -3.5% | ¥3,700.00 | ¥3,810.00 | ¥3,665.00 | 68,000 | |
| ¥3,945.00 | +90.00 | +2.3% | ¥3,925.00 | ¥4,030.00 | ¥3,870.00 | 42,700 | |
| ¥3,855.00 | +155.00 | +4.2% | ¥3,810.00 | ¥3,870.00 | ¥3,770.00 | 22,700 | |
| ¥3,700.00 | +95.00 | +2.6% | ¥3,625.00 | ¥3,725.00 | ¥3,625.00 | 12,200 | |
| ¥3,605.00 | -20.00 | -0.6% | ¥3,600.00 | ¥3,630.00 | ¥3,575.00 | 4,700 | |
| ¥3,625.00 | +30.00 | +0.8% | ¥3,585.00 | ¥3,695.00 | ¥3,585.00 | 7,400 |
- Ticker
- Tokyo:4040
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 12, 2026
TABLE-Nankai Chemical Company, - 9-MTH group results
Latest news
Nankai Chemical Company Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Nankai Chemical Company Limited.