Stock listing
Tokyo:4406 New Japan Chemical Co., Ltd. (新日本理化) 株価
Follow New Japan Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4406
¥213.00 JPY -3.00 (-1.4%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥211.00 – ¥222.00 JPYNov 5, 2026
- Volume
- 324,000 sharesNov 5, 2026
- Market cap
- ¥7.94B JPYAt the close on Nov 5, 2026 · price × 37.29M shares outstanding
- Traded on an average day
- ¥79.36M JPYMedian day 261,300 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4406 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥213.00 | -3.00 | -1.4% | ¥220.00 | ¥222.00 | ¥211.00 | 324,000 | |
| ¥216.00 | -2.00 | -0.9% | ¥219.00 | ¥219.00 | ¥210.00 | 369,700 | |
| ¥218.00 | -6.00 | -2.7% | ¥223.00 | ¥223.00 | ¥217.00 | 253,800 | |
| ¥224.00 | +2.00 | +0.9% | ¥223.00 | ¥226.00 | ¥221.00 | 390,400 | |
| ¥222.00 | -2.00 | -0.9% | ¥222.00 | ¥222.00 | ¥219.00 | 99,000 | |
| ¥224.00 | +1.00 | +0.4% | ¥224.00 | ¥225.00 | ¥222.00 | 105,200 | |
| ¥223.00 | +4.00 | +1.8% | ¥220.00 | ¥224.00 | ¥220.00 | 149,500 | |
| ¥219.00 | +1.00 | +0.5% | ¥217.00 | ¥220.00 | ¥217.00 | 185,400 | |
| ¥218.00 | -2.00 | -0.9% | ¥219.00 | ¥219.00 | ¥214.00 | 259,000 | |
| ¥220.00 | -3.00 | -1.3% | ¥223.00 | ¥223.00 | ¥219.00 | 154,000 | |
| ¥223.00 | +1.00 | +0.5% | ¥222.00 | ¥224.00 | ¥222.00 | 131,000 | |
| ¥222.00 | -2.00 | -0.9% | ¥225.00 | ¥225.00 | ¥220.00 | 221,400 | |
| ¥224.00 | -2.00 | -0.9% | ¥223.00 | ¥226.00 | ¥223.00 | 92,100 | |
| ¥226.00 | +6.00 | +2.7% | ¥222.00 | ¥227.00 | ¥222.00 | 495,200 | |
| ¥220.00 | -6.00 | -2.7% | ¥224.00 | ¥224.00 | ¥220.00 | 251,900 | |
| ¥226.00 | -2.00 | -0.9% | ¥228.00 | ¥228.00 | ¥225.00 | 96,600 | |
| ¥228.00 | -1.00 | -0.4% | ¥229.00 | ¥229.00 | ¥226.00 | 122,000 | |
| ¥229.00 | +3.00 | +1.3% | ¥226.00 | ¥229.00 | ¥225.00 | 114,700 | |
| ¥226.00 | -6.00 | -2.6% | ¥231.00 | ¥231.00 | ¥225.00 | 266,900 | |
| ¥232.00 | 0.00 | 0.0% | ¥232.00 | ¥233.00 | ¥231.00 | 145,800 | |
| ¥232.00 | 0.00 | 0.0% | ¥233.00 | ¥234.00 | ¥230.00 | 82,700 | |
| ¥232.00 | 0.00 | 0.0% | ¥234.00 | ¥237.00 | ¥231.00 | 270,800 | |
| ¥232.00 | -7.00 | -2.9% | ¥238.00 | ¥238.00 | ¥230.00 | 297,400 | |
| ¥239.00 | -9.00 | -3.6% | ¥245.00 | ¥246.00 | ¥237.00 | 315,200 | |
| ¥248.00 | +7.00 | +2.9% | ¥241.00 | ¥248.00 | ¥241.00 | 317,900 | |
| ¥241.00 | 0.00 | 0.0% | ¥238.00 | ¥243.00 | ¥236.00 | 385,800 | |
| ¥241.00 | +6.00 | +2.6% | ¥235.00 | ¥241.00 | ¥233.00 | 388,100 | |
| ¥235.00 | 0.00 | 0.0% | ¥236.00 | ¥238.00 | ¥234.00 | 208,100 | |
| ¥235.00 | +2.00 | +0.9% | ¥233.00 | ¥236.00 | ¥232.00 | 166,600 | |
| ¥233.00 | +3.00 | +1.3% | ¥234.00 | ¥234.00 | ¥231.00 | 213,200 | |
| ¥230.00 | -4.00 | -1.7% | ¥235.00 | ¥237.00 | ¥229.00 | 349,100 | |
| ¥234.00 | +1.00 | +0.4% | ¥236.00 | ¥238.00 | ¥233.00 | 269,200 | |
| ¥233.00 | -2.00 | -0.9% | ¥233.00 | ¥235.00 | ¥232.00 | 145,100 | |
| ¥235.00 | +3.00 | +1.3% | ¥231.00 | ¥235.00 | ¥228.00 | 257,200 | |
| ¥232.00 | -6.00 | -2.5% | ¥235.00 | ¥236.00 | ¥232.00 | 363,600 | |
| ¥238.00 | 0.00 | 0.0% | ¥238.00 | ¥241.00 | ¥236.00 | 271,500 | |
| ¥238.00 | -4.00 | -1.7% | ¥241.00 | ¥242.00 | ¥237.00 | 340,800 | |
| ¥242.00 | -2.00 | -0.8% | ¥243.00 | ¥246.00 | ¥242.00 | 329,200 | |
| ¥244.00 | -6.00 | -2.4% | ¥250.00 | ¥250.00 | ¥243.00 | 261,300 | |
| ¥250.00 | +1.00 | +0.4% | ¥250.00 | ¥251.00 | ¥248.00 | 199,400 | |
| ¥249.00 | -6.00 | -2.4% | ¥255.00 | ¥256.00 | ¥247.00 | 279,800 | |
| ¥255.00 | 0.00 | 0.0% | ¥251.00 | ¥256.00 | ¥250.00 | 310,000 | |
| ¥255.00 | -1.00 | -0.4% | ¥255.00 | ¥256.00 | ¥252.00 | 207,200 | |
| ¥256.00 | +3.00 | +1.2% | ¥253.00 | ¥256.00 | ¥251.00 | 308,200 | |
| ¥253.00 | -1.00 | -0.4% | ¥255.00 | ¥256.00 | ¥252.00 | 113,500 | |
| ¥254.00 | -1.00 | -0.4% | ¥255.00 | ¥257.00 | ¥253.00 | 183,000 | |
| ¥255.00 | +4.00 | +1.6% | ¥251.00 | ¥257.00 | ¥248.00 | 278,500 | |
| ¥251.00 | +3.00 | +1.2% | ¥247.00 | ¥252.00 | ¥245.00 | 266,200 | |
| ¥248.00 | +3.00 | +1.2% | ¥245.00 | ¥248.00 | ¥242.00 | 162,800 | |
| ¥245.00 | -1.00 | -0.4% | ¥244.00 | ¥249.00 | ¥243.00 | 222,100 | |
| ¥246.00 | -2.00 | -0.8% | ¥248.00 | ¥248.00 | ¥243.00 | 305,600 | |
| ¥248.00 | -2.00 | -0.8% | ¥250.00 | ¥254.00 | ¥245.00 | 315,700 | |
| ¥250.00 | -5.00 | -2.0% | ¥253.00 | ¥255.00 | ¥250.00 | 305,800 | |
| ¥255.00 | -1.00 | -0.4% | ¥255.00 | ¥256.00 | ¥249.00 | 548,300 | |
| ¥256.00 | +1.00 | +0.4% | ¥252.00 | ¥258.00 | ¥248.00 | 576,800 | |
| ¥255.00 | 0.00 | 0.0% | ¥252.00 | ¥257.00 | ¥242.00 | 708,600 | |
| ¥255.00 | +7.00 | +2.8% | ¥246.00 | ¥261.00 | ¥240.00 | 1,303,900 | |
| ¥248.00 | +39.00 | +18.7% | ¥260.00 | ¥262.00 | ¥242.00 | 3,738,600 | |
| ¥209.00 | +3.00 | +1.5% | ¥207.00 | ¥211.00 | ¥206.00 | 180,600 | |
| ¥206.00 | +2.00 | +1.0% | ¥204.00 | ¥207.00 | ¥204.00 | 49,600 | |
| ¥204.00 | +1.00 | +0.5% | ¥203.00 | ¥207.00 | ¥202.00 | 92,600 |
- Ticker
- Tokyo:4406
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-New Japan Chemical -2025/26 parent results
Latest deck · May 27, 2026
FY2026 Earnings Presentation
Earnings · 26 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 26 slides · May 27, 2026
H1 FY2026 Earnings Presentation
Earnings · 32 slides · Nov 21, 2025
FY2025 Earnings Presentation
Earnings · 38 slides · May 22, 2025
H1 FY2025 Earnings Presentation
Earnings · 42 slides · Nov 20, 2024
New Japan Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 4 in the last 12 months · 4 in all · newest May 14, 2026 · oldest 2025
- Decks
- 11 decks · latest May 27, 2026
Log in to ask 6ix AI your own questions about New Japan Chemical Co., Ltd.