Stock listing
Tokyo:4107 ISE Chemicals Corporation (伊勢化学工業) 株価
Home listing (Tokyo) of ISE Chemicals Corporation
Follow ISE Chemicals Corporation into a list and get an email when it puts out news.
Share price · TSE:4107
¥4,085.00 JPY -20.00 (-0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,920.00 – ¥4,125.00 JPYNov 4, 2026
- Volume
- 280,200 sharesNov 4, 2026
- Market cap
- ¥209.8B JPYAt the close on Nov 4, 2026 · price × 51.35M shares outstanding
- Traded on an average day
- ¥1.15B JPYMedian day 221,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4107 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,085.00 | -20.00 | -0.5% | ¥4,055.00 | ¥4,125.00 | ¥3,920.00 | 280,200 | |
| ¥4,105.00 | +15.00 | +0.4% | ¥4,055.00 | ¥4,160.00 | ¥4,020.00 | 211,300 | |
| ¥4,090.00 | -360.00 | -8.1% | ¥4,300.00 | ¥4,335.00 | ¥4,070.00 | 367,300 | |
| ¥4,450.00 | +270.00 | +6.5% | ¥4,205.00 | ¥4,450.00 | ¥4,180.00 | 2,434,800 | |
| ¥4,180.00 | +55.00 | +1.3% | ¥4,180.00 | ¥4,275.00 | ¥4,140.00 | 373,400 | |
| ¥4,125.00 | +275.00 | +7.1% | ¥4,200.00 | ¥4,260.00 | ¥4,025.00 | 588,200 | |
| ¥3,850.00 | +35.00 | +0.9% | ¥3,815.00 | ¥3,920.00 | ¥3,735.00 | 216,300 | |
| ¥3,815.00 | -65.00 | -1.7% | ¥3,780.00 | ¥3,890.00 | ¥3,720.00 | 268,400 | |
| ¥3,880.00 | -135.00 | -3.4% | ¥4,045.00 | ¥4,100.00 | ¥3,865.00 | 291,900 | |
| ¥4,015.00 | +295.00 | +7.9% | ¥3,880.00 | ¥4,015.00 | ¥3,860.00 | 459,100 | |
| ¥3,720.00 | -15.00 | -0.4% | ¥3,790.00 | ¥3,820.00 | ¥3,720.00 | 139,400 | |
| ¥3,735.00 | +35.00 | +0.9% | ¥3,690.00 | ¥3,745.00 | ¥3,645.00 | 178,100 | |
| ¥3,700.00 | +160.00 | +4.5% | ¥3,610.00 | ¥3,735.00 | ¥3,610.00 | 191,700 | |
| ¥3,540.00 | -150.00 | -4.1% | ¥3,640.00 | ¥3,640.00 | ¥3,530.00 | 313,500 | |
| ¥3,690.00 | +5.00 | +0.1% | ¥3,790.00 | ¥3,815.00 | ¥3,690.00 | 242,900 | |
| ¥3,685.00 | -50.00 | -1.3% | ¥3,765.00 | ¥3,770.00 | ¥3,680.00 | 235,100 | |
| ¥3,735.00 | +10.00 | +0.3% | ¥3,705.00 | ¥3,765.00 | ¥3,670.00 | 268,900 | |
| ¥3,725.00 | -200.00 | -5.1% | ¥3,960.00 | ¥3,965.00 | ¥3,725.00 | 440,500 | |
| ¥3,925.00 | -150.00 | -3.7% | ¥4,050.00 | ¥4,050.00 | ¥3,880.00 | 354,500 | |
| ¥4,075.00 | +145.00 | +3.7% | ¥3,950.00 | ¥4,100.00 | ¥3,945.00 | 275,700 | |
| ¥3,930.00 | +50.00 | +1.3% | ¥3,920.00 | ¥3,955.00 | ¥3,860.00 | 150,900 | |
| ¥3,880.00 | -30.00 | -0.8% | ¥3,885.00 | ¥3,960.00 | ¥3,865.00 | 125,000 | |
| ¥3,910.00 | -15.00 | -0.4% | ¥3,980.00 | ¥3,980.00 | ¥3,855.00 | 172,800 | |
| ¥3,925.00 | +90.00 | +2.3% | ¥3,850.00 | ¥3,930.00 | ¥3,835.00 | 139,500 | |
| ¥3,835.00 | -25.00 | -0.6% | ¥3,890.00 | ¥3,910.00 | ¥3,820.00 | 81,900 | |
| ¥3,860.00 | -35.00 | -0.9% | ¥3,905.00 | ¥3,945.00 | ¥3,860.00 | 113,600 | |
| ¥3,895.00 | +10.00 | +0.3% | ¥3,900.00 | ¥3,945.00 | ¥3,875.00 | 101,300 | |
| ¥3,885.00 | +5.00 | +0.1% | ¥3,885.00 | ¥3,970.00 | ¥3,885.00 | 127,000 | |
| ¥3,880.00 | -35.00 | -0.9% | ¥3,930.00 | ¥3,950.00 | ¥3,875.00 | 216,600 | |
| ¥3,915.00 | +15.00 | +0.4% | ¥3,915.00 | ¥3,945.00 | ¥3,880.00 | 123,000 | |
| ¥3,900.00 | +10.00 | +0.3% | ¥3,895.00 | ¥3,915.00 | ¥3,835.00 | 122,400 | |
| ¥3,890.00 | +25.00 | +0.6% | ¥3,865.00 | ¥3,900.00 | ¥3,810.00 | 104,600 | |
| ¥3,865.00 | +35.00 | +0.9% | ¥3,780.00 | ¥3,880.00 | ¥3,745.00 | 122,400 | |
| ¥3,830.00 | -110.00 | -2.8% | ¥3,830.00 | ¥3,865.00 | ¥3,785.00 | 221,700 | |
| ¥3,940.00 | -115.00 | -2.8% | ¥4,030.00 | ¥4,030.00 | ¥3,885.00 | 181,200 | |
| ¥4,055.00 | +115.00 | +2.9% | ¥3,940.00 | ¥4,055.00 | ¥3,930.00 | 166,100 | |
| ¥3,940.00 | -210.00 | -5.1% | ¥4,110.00 | ¥4,120.00 | ¥3,940.00 | 203,600 | |
| ¥4,150.00 | +220.00 | +5.6% | ¥4,000.00 | ¥4,195.00 | ¥3,960.00 | 366,200 | |
| ¥3,930.00 | -170.00 | -4.1% | ¥4,050.00 | ¥4,095.00 | ¥3,905.00 | 392,500 | |
| ¥4,100.00 | -100.00 | -2.4% | ¥4,150.00 | ¥4,200.00 | ¥4,070.00 | 269,900 | |
| ¥4,200.00 | -60.00 | -1.4% | ¥4,205.00 | ¥4,315.00 | ¥4,145.00 | 296,800 | |
| ¥4,260.00 | -95.00 | -2.2% | ¥4,350.00 | ¥4,500.00 | ¥4,200.00 | 378,100 | |
| ¥4,355.00 | +15.00 | +0.3% | ¥4,285.00 | ¥4,375.00 | ¥4,225.00 | 293,500 | |
| ¥4,340.00 | -45.00 | -1.0% | ¥4,455.00 | ¥4,455.00 | ¥4,305.00 | 575,500 | |
| ¥4,385.00 | +325.00 | +8.0% | ¥4,120.00 | ¥4,385.00 | ¥4,090.00 | 706,700 | |
| ¥4,060.00 | +50.00 | +1.2% | ¥4,025.00 | ¥4,140.00 | ¥3,945.00 | 303,900 | |
| ¥4,010.00 | +50.00 | +1.3% | ¥3,940.00 | ¥4,070.00 | ¥3,875.00 | 319,100 | |
| ¥3,960.00 | +55.00 | +1.4% | ¥3,900.00 | ¥4,010.00 | ¥3,865.00 | 206,900 | |
| ¥3,905.00 | +75.00 | +2.0% | ¥3,830.00 | ¥3,920.00 | ¥3,770.00 | 223,300 | |
| ¥3,830.00 | +10.00 | +0.3% | ¥3,810.00 | ¥3,855.00 | ¥3,755.00 | 160,000 | |
| ¥3,820.00 | +20.00 | +0.5% | ¥3,785.00 | ¥3,820.00 | ¥3,710.00 | 237,800 | |
| ¥3,800.00 | -50.00 | -1.3% | ¥3,850.00 | ¥3,935.00 | ¥3,790.00 | 195,500 | |
| ¥3,850.00 | +120.00 | +3.2% | ¥3,750.00 | ¥3,850.00 | ¥3,660.00 | 200,100 | |
| ¥3,730.00 | -30.00 | -0.8% | ¥3,760.00 | ¥3,845.00 | ¥3,675.00 | 296,200 | |
| ¥3,760.00 | -30.00 | -0.8% | ¥3,780.00 | ¥3,840.00 | ¥3,760.00 | 178,600 | |
| ¥3,790.00 | +55.00 | +1.5% | ¥3,755.00 | ¥3,820.00 | ¥3,735.00 | 179,500 | |
| ¥3,735.00 | +50.00 | +1.4% | ¥3,655.00 | ¥3,750.00 | ¥3,645.00 | 158,100 | |
| ¥3,685.00 | -30.00 | -0.8% | ¥3,715.00 | ¥3,745.00 | ¥3,635.00 | 156,400 | |
| ¥3,715.00 | +45.00 | +1.2% | ¥3,630.00 | ¥3,750.00 | ¥3,600.00 | 198,100 | |
| ¥3,670.00 | +55.00 | +1.5% | ¥3,600.00 | ¥3,700.00 | ¥3,535.00 | 255,400 | |
| ¥3,615.00 | +165.00 | +4.8% | ¥3,450.00 | ¥3,680.00 | ¥3,450.00 | 276,000 |
- Ticker
- Tokyo:4107
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 1, 2026
TABLE-Ise Chemicals -Q1 group results
Latest news
ISE Chemicals Corporation on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest May 1, 2026 · oldest 2025
Where ISE Chemicals Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4107 伊勢化学工業 · Home listing · This page | Tokyo | Japan | JPY |
| OTC:ICHMF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about ISE Chemicals Corporation.