Stock listing
Tokyo:4099 Shikoku Kasei Holdings Corporation (四国化成ホールディングス) 株価
Follow Shikoku Kasei Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:4099
¥1,870.00 JPY -124.00 (-6.2%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥1,754.00 – ¥1,875.00 JPYNov 6, 2026
- Volume
- 1.19M sharesNov 6, 2026
- Market cap
- ¥167.8B JPYAt the close on Nov 6, 2026 · price × 89.74M shares outstanding
- Traded on an average day
- ¥2.02B JPYMedian day 667,000 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:4099 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,870.00 | -124.00 | -6.2% | ¥1,754.00 | ¥1,875.00 | ¥1,754.00 | 1,190,000 | |
| ¥1,994.00 | -164.00 | -7.6% | ¥2,151.00 | ¥2,159.00 | ¥1,962.00 | 1,041,000 | |
| ¥2,158.00 | -107.00 | -4.7% | ¥2,200.00 | ¥2,234.00 | ¥2,042.00 | 815,700 | |
| ¥2,265.00 | +16.00 | +0.7% | ¥2,235.00 | ¥2,295.00 | ¥2,204.00 | 492,900 | |
| ¥2,249.00 | -153.00 | -6.4% | ¥2,302.00 | ¥2,353.00 | ¥2,225.00 | 622,000 | |
| ¥2,402.00 | +21.00 | +0.9% | ¥2,431.00 | ¥2,436.00 | ¥2,358.00 | 1,485,000 | |
| ¥2,381.00 | +78.00 | +3.4% | ¥2,403.00 | ¥2,410.00 | ¥2,347.00 | 602,100 | |
| ¥2,303.00 | +105.00 | +4.8% | ¥2,278.00 | ¥2,331.00 | ¥2,268.00 | 588,300 | |
| ¥2,198.00 | +5.00 | +0.2% | ¥2,212.00 | ¥2,242.00 | ¥2,169.00 | 541,000 | |
| ¥2,193.00 | +11.00 | +0.5% | ¥2,128.00 | ¥2,194.00 | ¥2,073.00 | 826,600 | |
| ¥2,182.00 | -201.00 | -8.4% | ¥2,376.00 | ¥2,376.00 | ¥2,172.00 | 1,074,700 | |
| ¥2,383.00 | +54.00 | +2.3% | ¥2,375.00 | ¥2,415.00 | ¥2,362.00 | 523,900 | |
| ¥2,329.00 | -108.00 | -4.4% | ¥2,437.00 | ¥2,453.00 | ¥2,329.00 | 667,000 | |
| ¥2,437.00 | -17.00 | -0.7% | ¥2,347.00 | ¥2,456.00 | ¥2,304.00 | 629,800 | |
| ¥2,454.00 | -15.00 | -0.6% | ¥2,519.00 | ¥2,534.00 | ¥2,436.00 | 1,091,300 | |
| ¥2,469.00 | -160.00 | -6.1% | ¥2,508.00 | ¥2,541.00 | ¥2,443.00 | 1,030,200 | |
| ¥2,629.00 | +38.00 | +1.5% | ¥2,612.00 | ¥2,678.00 | ¥2,597.00 | 556,000 | |
| ¥2,591.00 | -29.00 | -1.1% | ¥2,554.00 | ¥2,632.00 | ¥2,528.00 | 782,200 | |
| ¥2,620.00 | +70.00 | +2.7% | ¥2,450.00 | ¥2,641.00 | ¥2,431.00 | 932,500 | |
| ¥2,550.00 | -99.00 | -3.7% | ¥2,648.00 | ¥2,650.00 | ¥2,545.00 | 678,200 | |
| ¥2,649.00 | +54.00 | +2.1% | ¥2,600.00 | ¥2,686.00 | ¥2,550.00 | 1,032,300 | |
| ¥2,595.00 | +76.00 | +3.0% | ¥2,528.00 | ¥2,608.00 | ¥2,475.00 | 993,100 | |
| ¥2,519.00 | +170.00 | +7.2% | ¥2,420.00 | ¥2,519.00 | ¥2,412.00 | 1,147,500 | |
| ¥2,349.00 | -41.00 | -1.7% | ¥2,355.00 | ¥2,393.00 | ¥2,330.00 | 637,900 | |
| ¥2,390.00 | +92.00 | +4.0% | ¥2,324.00 | ¥2,409.00 | ¥2,314.00 | 1,040,700 | |
| ¥2,298.00 | +84.00 | +3.8% | ¥2,258.00 | ¥2,327.00 | ¥2,250.00 | 1,022,800 | |
| ¥2,214.00 | -24.00 | -1.1% | ¥2,238.00 | ¥2,263.00 | ¥2,191.00 | 444,300 | |
| ¥2,238.00 | +13.00 | +0.6% | ¥2,247.00 | ¥2,275.00 | ¥2,223.00 | 581,700 | |
| ¥2,225.00 | -31.00 | -1.4% | ¥2,261.00 | ¥2,262.00 | ¥2,203.00 | 470,700 | |
| ¥2,256.00 | +56.00 | +2.5% | ¥2,245.00 | ¥2,286.00 | ¥2,228.00 | 841,000 | |
| ¥2,200.00 | +41.00 | +1.9% | ¥2,209.00 | ¥2,235.00 | ¥2,173.00 | 980,600 | |
| ¥2,159.00 | +3.00 | +0.1% | ¥2,164.00 | ¥2,190.00 | ¥2,138.00 | 958,600 | |
| ¥2,156.00 | +57.00 | +2.7% | ¥2,100.00 | ¥2,171.00 | ¥2,085.00 | 2,288,100 | |
| ¥2,099.00 | -11.00 | -0.5% | ¥2,068.00 | ¥2,114.00 | ¥2,062.00 | 487,500 | |
| ¥2,110.00 | -41.00 | -1.9% | ¥2,081.00 | ¥2,111.00 | ¥2,058.00 | 657,600 | |
| ¥2,151.00 | -34.00 | -1.6% | ¥2,129.00 | ¥2,151.00 | ¥2,098.00 | 711,800 | |
| ¥2,185.00 | +37.00 | +1.7% | ¥2,121.00 | ¥2,215.00 | ¥2,121.00 | 1,552,400 | |
| ¥2,148.00 | +69.00 | +3.3% | ¥2,079.00 | ¥2,166.00 | ¥2,075.00 | 1,418,000 | |
| ¥2,079.00 | -130.00 | -5.9% | ¥2,170.00 | ¥2,190.00 | ¥2,073.00 | 593,700 | |
| ¥2,209.00 | -6.00 | -0.3% | ¥2,242.00 | ¥2,247.00 | ¥2,168.00 | 518,300 | |
| ¥2,215.00 | +24.00 | +1.1% | ¥2,178.00 | ¥2,240.00 | ¥2,168.00 | 469,400 | |
| ¥2,191.00 | -29.00 | -1.3% | ¥2,260.00 | ¥2,268.00 | ¥2,177.00 | 667,600 | |
| ¥2,220.00 | -171.00 | -7.2% | ¥2,300.00 | ¥2,321.00 | ¥2,209.00 | 1,284,600 | |
| ¥2,391.00 | -36.00 | -1.5% | ¥2,400.00 | ¥2,445.00 | ¥2,382.00 | 385,700 | |
| ¥2,427.00 | +6.00 | +0.2% | ¥2,380.00 | ¥2,437.00 | ¥2,359.00 | 305,800 | |
| ¥2,421.00 | -48.00 | -1.9% | ¥2,469.00 | ¥2,486.00 | ¥2,414.00 | 343,100 | |
| ¥2,469.00 | +5.00 | +0.2% | ¥2,510.00 | ¥2,548.00 | ¥2,421.00 | 379,900 | |
| ¥2,464.00 | -28.00 | -1.1% | ¥2,442.00 | ¥2,464.00 | ¥2,416.00 | 550,500 | |
| ¥2,492.00 | +30.00 | +1.2% | ¥2,455.00 | ¥2,509.00 | ¥2,423.00 | 460,100 | |
| ¥2,462.00 | -24.00 | -1.0% | ¥2,452.00 | ¥2,500.00 | ¥2,430.00 | 593,400 | |
| ¥2,486.00 | -33.00 | -1.3% | ¥2,485.00 | ¥2,526.00 | ¥2,444.00 | 458,500 | |
| ¥2,519.00 | +14.00 | +0.6% | ¥2,505.00 | ¥2,580.00 | ¥2,495.00 | 468,100 | |
| ¥2,505.00 | -215.00 | -7.9% | ¥2,620.00 | ¥2,677.00 | ¥2,505.00 | 1,176,500 | |
| ¥2,720.00 | -80.00 | -2.9% | ¥2,831.00 | ¥2,887.00 | ¥2,720.00 | 816,200 | |
| ¥2,800.00 | +20.00 | +0.7% | ¥2,780.00 | ¥2,838.00 | ¥2,734.00 | 648,600 | |
| ¥2,780.00 | -245.00 | -8.1% | ¥3,040.00 | ¥3,055.00 | ¥2,740.00 | 1,349,200 | |
| ¥3,025.00 | +132.00 | +4.6% | ¥3,035.00 | ¥3,180.00 | ¥2,985.00 | 1,333,500 | |
| ¥2,893.00 | -19.00 | -0.7% | ¥2,930.00 | ¥3,025.00 | ¥2,770.00 | 3,261,400 | |
| ¥2,912.00 | -41.00 | -1.4% | ¥3,045.00 | ¥3,065.00 | ¥2,906.00 | 501,400 | |
| ¥2,953.00 | -122.00 | -4.0% | ¥3,075.00 | ¥3,100.00 | ¥2,878.00 | 614,100 | |
| ¥3,075.00 | -65.00 | -2.1% | ¥3,125.00 | ¥3,225.00 | ¥3,025.00 | 504,700 |
- Ticker
- Tokyo:4099
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
(Update on Disclosed Matter) Notice Regarding Status of Acquisition of Own Shares
Latest deck · May 15, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides
Latest news
(Update on Disclosed Matter) Notice Regarding Status of Acquisition of Own Shares
Nov 2, 2026
Closed ¥2,265.00 (+0.7%) on Nov 2, 2026
Notice Concerning Changes in Representative Directors of Company and Its Subsidiaries and Officers of Company
Oct 26, 2026
Closed ¥2,303.00 (+4.8%) on Oct 27, 2026
Notice Regarding Determination of Selling Price and Other Matters
Sep 9, 2026
Closed ¥2,185.00 (+1.7%) on Sep 10, 2026
Notice Concerning Secondary Offering of Shares
Sep 1, 2026
Closed ¥2,391.00 (-1.5%) on Sep 1, 2026
[Update]Consolidated Financial Results for the Six Months Ended June 30, 2026
Aug 31, 2026
Closed ¥2,427.00 (+0.2%) on Aug 31, 2026
[Summary]Consolidated Financial Results for the Six Months Ended June 30, 2026
Aug 11, 2026
Closed ¥2,893.00 (-0.7%) on Aug 12, 2026
Notice Concerning Organizational Restructuring Among Subsidiaries
Jun 26, 2026
Closed ¥3,580.00 (-1.8%) on Jun 26, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 15, 2026
FY2025 Earnings Presentation
Earnings · 77 slides · Feb 17, 2026
FY2025 Earnings Presentation
Earnings · 44 slides · Feb 17, 2026
FY2025 Earnings Presentation
Earnings · 19 slides · Jan 29, 2026
Shikoku Kasei Holdings Corporation on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 9 in the last 12 months · 15 in all · newest Nov 2, 2026 · oldest 2021
- Decks
- 26 decks · latest May 15, 2026
Log in to ask 6ix AI your own questions about Shikoku Kasei Holdings Corporation.