Stock listing
Tokyo:4078 Sakai Chemical Industry Co., Ltd. (堺化学工業) 株価
Follow Sakai Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4078
¥3,305.00 JPY -145.00 (-4.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,175.00 – ¥3,475.00 JPYNov 4, 2026
- Volume
- 248,800 sharesNov 4, 2026
- Market cap
- ¥57.90B JPYAt the close on Nov 4, 2026 · price × 17.52M shares outstanding
- Traded on an average day
- ¥707.4M JPYMedian day 153,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4078 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,305.00 | -145.00 | -4.2% | ¥3,450.00 | ¥3,475.00 | ¥3,175.00 | 248,800 | |
| ¥3,450.00 | -45.00 | -1.3% | ¥3,455.00 | ¥3,475.00 | ¥3,410.00 | 125,200 | |
| ¥3,495.00 | -75.00 | -2.1% | ¥3,585.00 | ¥3,615.00 | ¥3,450.00 | 166,400 | |
| ¥3,570.00 | +25.00 | +0.7% | ¥3,540.00 | ¥3,580.00 | ¥3,505.00 | 174,200 | |
| ¥3,545.00 | +95.00 | +2.8% | ¥3,520.00 | ¥3,605.00 | ¥3,505.00 | 151,800 | |
| ¥3,450.00 | +80.00 | +2.4% | ¥3,440.00 | ¥3,510.00 | ¥3,440.00 | 87,900 | |
| ¥3,370.00 | -35.00 | -1.0% | ¥3,430.00 | ¥3,430.00 | ¥3,355.00 | 110,600 | |
| ¥3,405.00 | +5.00 | +0.1% | ¥3,385.00 | ¥3,410.00 | ¥3,290.00 | 232,600 | |
| ¥3,400.00 | -85.00 | -2.4% | ¥3,515.00 | ¥3,515.00 | ¥3,370.00 | 148,900 | |
| ¥3,485.00 | +45.00 | +1.3% | ¥3,510.00 | ¥3,525.00 | ¥3,465.00 | 91,600 | |
| ¥3,440.00 | -90.00 | -2.5% | ¥3,540.00 | ¥3,545.00 | ¥3,430.00 | 174,900 | |
| ¥3,530.00 | -20.00 | -0.6% | ¥3,480.00 | ¥3,540.00 | ¥3,450.00 | 61,600 | |
| ¥3,550.00 | +120.00 | +3.5% | ¥3,500.00 | ¥3,550.00 | ¥3,450.00 | 104,000 | |
| ¥3,430.00 | -200.00 | -5.5% | ¥3,525.00 | ¥3,525.00 | ¥3,405.00 | 242,900 | |
| ¥3,630.00 | -5.00 | -0.1% | ¥3,650.00 | ¥3,670.00 | ¥3,610.00 | 66,200 | |
| ¥3,635.00 | -20.00 | -0.5% | ¥3,640.00 | ¥3,655.00 | ¥3,575.00 | 105,100 | |
| ¥3,655.00 | +20.00 | +0.6% | ¥3,610.00 | ¥3,705.00 | ¥3,590.00 | 118,600 | |
| ¥3,635.00 | -95.00 | -2.5% | ¥3,705.00 | ¥3,705.00 | ¥3,615.00 | 87,300 | |
| ¥3,730.00 | -35.00 | -0.9% | ¥3,745.00 | ¥3,770.00 | ¥3,695.00 | 111,000 | |
| ¥3,765.00 | -15.00 | -0.4% | ¥3,775.00 | ¥3,790.00 | ¥3,720.00 | 98,700 | |
| ¥3,780.00 | +145.00 | +4.0% | ¥3,680.00 | ¥3,780.00 | ¥3,675.00 | 170,100 | |
| ¥3,635.00 | -85.00 | -2.3% | ¥3,680.00 | ¥3,700.00 | ¥3,635.00 | 75,200 | |
| ¥3,720.00 | +25.00 | +0.7% | ¥3,670.00 | ¥3,750.00 | ¥3,670.00 | 113,200 | |
| ¥3,695.00 | +75.00 | +2.1% | ¥3,655.00 | ¥3,705.00 | ¥3,645.00 | 93,800 | |
| ¥3,620.00 | -90.00 | -2.4% | ¥3,640.00 | ¥3,670.00 | ¥3,605.00 | 98,500 | |
| ¥3,710.00 | -15.00 | -0.4% | ¥3,755.00 | ¥3,800.00 | ¥3,710.00 | 151,600 | |
| ¥3,725.00 | 0.00 | 0.0% | ¥3,725.00 | ¥3,745.00 | ¥3,690.00 | 94,700 | |
| ¥3,725.00 | +40.00 | +1.1% | ¥3,745.00 | ¥3,785.00 | ¥3,715.00 | 152,600 | |
| ¥3,685.00 | +55.00 | +1.5% | ¥3,695.00 | ¥3,715.00 | ¥3,645.00 | 218,200 | |
| ¥3,630.00 | +10.00 | +0.3% | ¥3,640.00 | ¥3,650.00 | ¥3,575.00 | 218,000 | |
| ¥3,620.00 | +45.00 | +1.3% | ¥3,620.00 | ¥3,630.00 | ¥3,555.00 | 153,800 | |
| ¥3,575.00 | +75.00 | +2.1% | ¥3,460.00 | ¥3,610.00 | ¥3,440.00 | 200,200 | |
| ¥3,500.00 | -75.00 | -2.1% | ¥3,500.00 | ¥3,550.00 | ¥3,465.00 | 135,600 | |
| ¥3,575.00 | -90.00 | -2.5% | ¥3,555.00 | ¥3,635.00 | ¥3,535.00 | 182,400 | |
| ¥3,665.00 | +15.00 | +0.4% | ¥3,645.00 | ¥3,665.00 | ¥3,590.00 | 150,700 | |
| ¥3,650.00 | +35.00 | +1.0% | ¥3,675.00 | ¥3,680.00 | ¥3,605.00 | 164,400 | |
| ¥3,615.00 | -245.00 | -6.3% | ¥3,840.00 | ¥3,840.00 | ¥3,605.00 | 359,100 | |
| ¥3,860.00 | +25.00 | +0.7% | ¥3,835.00 | ¥3,885.00 | ¥3,815.00 | 111,800 | |
| ¥3,835.00 | 0.00 | 0.0% | ¥3,835.00 | ¥3,845.00 | ¥3,790.00 | 239,100 | |
| ¥3,835.00 | +15.00 | +0.4% | ¥3,875.00 | ¥3,895.00 | ¥3,815.00 | 211,300 | |
| ¥3,820.00 | -95.00 | -2.4% | ¥3,895.00 | ¥3,945.00 | ¥3,800.00 | 290,100 | |
| ¥3,915.00 | -40.00 | -1.0% | ¥3,915.00 | ¥3,965.00 | ¥3,905.00 | 147,700 | |
| ¥3,955.00 | +40.00 | +1.0% | ¥3,850.00 | ¥3,965.00 | ¥3,845.00 | 181,000 | |
| ¥3,915.00 | -40.00 | -1.0% | ¥3,955.00 | ¥4,000.00 | ¥3,905.00 | 128,000 | |
| ¥3,955.00 | +10.00 | +0.3% | ¥4,000.00 | ¥4,035.00 | ¥3,930.00 | 138,700 | |
| ¥3,945.00 | -20.00 | -0.5% | ¥3,940.00 | ¥3,995.00 | ¥3,920.00 | 161,200 | |
| ¥3,965.00 | +80.00 | +2.1% | ¥3,865.00 | ¥3,985.00 | ¥3,865.00 | 151,700 | |
| ¥3,885.00 | +15.00 | +0.4% | ¥3,870.00 | ¥3,915.00 | ¥3,825.00 | 122,600 | |
| ¥3,870.00 | -35.00 | -0.9% | ¥3,875.00 | ¥3,900.00 | ¥3,815.00 | 148,300 | |
| ¥3,905.00 | +75.00 | +2.0% | ¥3,885.00 | ¥3,930.00 | ¥3,830.00 | 159,100 | |
| ¥3,830.00 | -160.00 | -4.0% | ¥3,850.00 | ¥3,895.00 | ¥3,800.00 | 251,400 | |
| ¥3,990.00 | -40.00 | -1.0% | ¥4,075.00 | ¥4,115.00 | ¥3,975.00 | 190,800 | |
| ¥4,030.00 | +30.00 | +0.8% | ¥4,050.00 | ¥4,050.00 | ¥3,950.00 | 184,600 | |
| ¥4,000.00 | -55.00 | -1.4% | ¥4,090.00 | ¥4,180.00 | ¥3,985.00 | 193,100 | |
| ¥4,055.00 | +155.00 | +4.0% | ¥3,900.00 | ¥4,085.00 | ¥3,895.00 | 291,500 | |
| ¥3,900.00 | -120.00 | -3.0% | ¥4,020.00 | ¥4,060.00 | ¥3,885.00 | 291,400 | |
| ¥4,020.00 | +55.00 | +1.4% | ¥3,950.00 | ¥4,150.00 | ¥3,895.00 | 523,400 | |
| ¥3,965.00 | -225.00 | -5.4% | ¥4,245.00 | ¥4,260.00 | ¥3,835.00 | 710,600 | |
| ¥4,190.00 | -195.00 | -4.4% | ¥4,265.00 | ¥4,340.00 | ¥4,130.00 | 388,200 | |
| ¥4,385.00 | +295.00 | +7.2% | ¥4,210.00 | ¥4,405.00 | ¥4,155.00 | 500,100 | |
| ¥4,090.00 | +95.00 | +2.4% | ¥4,050.00 | ¥4,095.00 | ¥4,020.00 | 218,800 |
- Ticker
- Tokyo:4078
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 26, 2026
Notice Concerning Completion of Exercise of the Fourth Series Stock Acquisition Rights and Issuance of New Shares
Latest deck · Aug 28, 2026
Investor Presentation (August 2026)
Investor deck · 25 slides
Latest news
Notice Concerning Completion of Exercise of the Fourth Series Stock Acquisition Rights and Issuance of New Shares
Oct 26, 2026
Closed ¥3,370.00 (-1.0%) on Oct 26, 2026
Notice Regarding the Results and Completion of Acquisition of Own Shares
Sep 8, 2026
Closed ¥3,615.00 (-6.3%) on Sep 8, 2026
[Delayed]First Quarter Financial Results Presentation for the Fiscal Year Ending March 2027
Aug 11, 2026
Closed ¥3,900.00 (-3.0%) on Aug 12, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Aug 7, 2026
Closed ¥3,965.00 (-5.4%) on Aug 7, 2026
Notice Regarding the Results of Acquisition of Own Shares
Aug 3, 2026
Closed ¥3,995.00 (-0.6%) on Aug 3, 2026
Notice Concerning a Disposal of Treasury Shares as Restricted Stock Compensation
Jul 22, 2026
Closed ¥4,070.00 (+1.8%) on Jul 22, 2026
(Correction)Notice Concerning Completion of Conversion of the Fourth Series Unsecured Convertible Bonds with Stock Acquisition Rights
Jun 30, 2026
Closed ¥4,675.00 (+0.8%) on Jul 1, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 25 slides · Aug 28, 2026
Q1 FY03/27 Earnings Presentation
Earnings · 15 slides · Aug 12, 2026
Q1 FY2027.3 Earnings Presentation
Earnings · 17 slides · Aug 7, 2026
FY2026 Earnings Presentation
Earnings · 30 slides · May 25, 2026
Sakai Chemical Industry Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 16 in the last 12 months · 21 in all · newest Oct 26, 2026 · oldest 2025
- Decks
- 16 decks · latest Aug 28, 2026
Log in to ask 6ix AI your own questions about Sakai Chemical Industry Co., Ltd.