Stock listing
Tokyo:4620 Fujikura Kasei Co., Ltd. (藤倉化成) 株価
Follow Fujikura Kasei Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4620
¥1,134.00 JPY -27.00 (-2.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,091.00 – ¥1,162.00 JPYNov 4, 2026
- Volume
- 175,800 sharesNov 4, 2026
- Market cap
- ¥32.38B JPYAt the close on Nov 4, 2026 · price × 28.55M shares outstanding
- Traded on an average day
- ¥139.0M JPYMedian day 116,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4620 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,134.00 | -27.00 | -2.3% | ¥1,154.00 | ¥1,162.00 | ¥1,091.00 | 175,800 | |
| ¥1,161.00 | +39.00 | +3.5% | ¥1,122.00 | ¥1,168.00 | ¥1,112.00 | 174,300 | |
| ¥1,122.00 | -17.00 | -1.5% | ¥1,146.00 | ¥1,152.00 | ¥1,097.00 | 144,200 | |
| ¥1,139.00 | +6.00 | +0.5% | ¥1,135.00 | ¥1,158.00 | ¥1,118.00 | 368,800 | |
| ¥1,133.00 | -7.00 | -0.6% | ¥1,134.00 | ¥1,152.00 | ¥1,086.00 | 219,900 | |
| ¥1,140.00 | +33.00 | +3.0% | ¥1,120.00 | ¥1,140.00 | ¥1,099.00 | 207,300 | |
| ¥1,107.00 | +23.00 | +2.1% | ¥1,089.00 | ¥1,115.00 | ¥1,077.00 | 124,300 | |
| ¥1,084.00 | +1.00 | +0.1% | ¥1,100.00 | ¥1,100.00 | ¥1,041.00 | 163,400 | |
| ¥1,083.00 | -15.00 | -1.4% | ¥1,128.00 | ¥1,129.00 | ¥1,076.00 | 109,200 | |
| ¥1,098.00 | +13.00 | +1.2% | ¥1,099.00 | ¥1,107.00 | ¥1,075.00 | 109,400 | |
| ¥1,085.00 | -45.00 | -4.0% | ¥1,130.00 | ¥1,130.00 | ¥1,071.00 | 118,300 | |
| ¥1,130.00 | -7.00 | -0.6% | ¥1,120.00 | ¥1,132.00 | ¥1,095.00 | 95,500 | |
| ¥1,137.00 | +30.00 | +2.7% | ¥1,136.00 | ¥1,142.00 | ¥1,120.00 | 130,100 | |
| ¥1,107.00 | -37.00 | -3.2% | ¥1,130.00 | ¥1,136.00 | ¥1,088.00 | 120,300 | |
| ¥1,144.00 | +8.00 | +0.7% | ¥1,141.00 | ¥1,150.00 | ¥1,136.00 | 70,600 | |
| ¥1,136.00 | +1.00 | +0.1% | ¥1,130.00 | ¥1,139.00 | ¥1,113.00 | 97,200 | |
| ¥1,135.00 | +22.00 | +2.0% | ¥1,114.00 | ¥1,137.00 | ¥1,102.00 | 171,500 | |
| ¥1,113.00 | -15.00 | -1.3% | ¥1,130.00 | ¥1,135.00 | ¥1,103.00 | 182,500 | |
| ¥1,128.00 | +13.00 | +1.2% | ¥1,114.00 | ¥1,131.00 | ¥1,105.00 | 91,600 | |
| ¥1,115.00 | +5.00 | +0.5% | ¥1,123.00 | ¥1,125.00 | ¥1,105.00 | 76,600 | |
| ¥1,110.00 | +21.00 | +1.9% | ¥1,100.00 | ¥1,110.00 | ¥1,087.00 | 96,500 | |
| ¥1,089.00 | +5.00 | +0.5% | ¥1,078.00 | ¥1,104.00 | ¥1,074.00 | 116,200 | |
| ¥1,084.00 | +13.00 | +1.2% | ¥1,063.00 | ¥1,093.00 | ¥1,048.00 | 95,500 | |
| ¥1,071.00 | +6.00 | +0.6% | ¥1,070.00 | ¥1,077.00 | ¥1,062.00 | 63,200 | |
| ¥1,065.00 | -11.00 | -1.0% | ¥1,060.00 | ¥1,080.00 | ¥1,052.00 | 106,700 | |
| ¥1,076.00 | -17.00 | -1.6% | ¥1,087.00 | ¥1,101.00 | ¥1,070.00 | 114,300 | |
| ¥1,093.00 | +24.00 | +2.2% | ¥1,066.00 | ¥1,107.00 | ¥1,066.00 | 167,300 | |
| ¥1,069.00 | +54.00 | +5.3% | ¥1,036.00 | ¥1,084.00 | ¥1,033.00 | 155,400 | |
| ¥1,015.00 | -6.00 | -0.6% | ¥1,025.00 | ¥1,033.00 | ¥1,009.00 | 84,800 | |
| ¥1,021.00 | +19.00 | +1.9% | ¥1,020.00 | ¥1,028.00 | ¥1,012.00 | 86,300 | |
| ¥1,002.00 | +20.00 | +2.0% | ¥984.00 | ¥1,007.00 | ¥980.00 | 294,100 | |
| ¥982.00 | +14.00 | +1.4% | ¥959.00 | ¥994.00 | ¥959.00 | 79,900 | |
| ¥968.00 | +2.00 | +0.2% | ¥954.00 | ¥968.00 | ¥947.00 | 80,500 | |
| ¥966.00 | -3.00 | -0.3% | ¥954.00 | ¥975.00 | ¥943.00 | 107,900 | |
| ¥969.00 | +1.00 | +0.1% | ¥960.00 | ¥975.00 | ¥960.00 | 75,300 | |
| ¥968.00 | -8.00 | -0.8% | ¥968.00 | ¥986.00 | ¥958.00 | 100,100 | |
| ¥976.00 | -15.00 | -1.5% | ¥971.00 | ¥996.00 | ¥968.00 | 162,100 | |
| ¥991.00 | +60.00 | +6.4% | ¥938.00 | ¥996.00 | ¥938.00 | 282,900 | |
| ¥931.00 | +4.00 | +0.4% | ¥926.00 | ¥931.00 | ¥916.00 | 79,900 | |
| ¥927.00 | -24.00 | -2.5% | ¥956.00 | ¥956.00 | ¥920.00 | 132,100 | |
| ¥951.00 | -35.00 | -3.5% | ¥969.00 | ¥976.00 | ¥950.00 | 73,900 | |
| ¥986.00 | +21.00 | +2.2% | ¥968.00 | ¥1,000.00 | ¥966.00 | 131,200 | |
| ¥965.00 | -3.00 | -0.3% | ¥961.00 | ¥980.00 | ¥956.00 | 120,500 | |
| ¥968.00 | +5.00 | +0.5% | ¥956.00 | ¥986.00 | ¥956.00 | 110,200 | |
| ¥963.00 | +10.00 | +1.0% | ¥948.00 | ¥975.00 | ¥948.00 | 98,600 | |
| ¥953.00 | -4.00 | -0.4% | ¥950.00 | ¥953.00 | ¥937.00 | 109,200 | |
| ¥957.00 | +18.00 | +1.9% | ¥937.00 | ¥960.00 | ¥928.00 | 114,700 | |
| ¥939.00 | -10.00 | -1.1% | ¥954.00 | ¥954.00 | ¥932.00 | 83,900 | |
| ¥949.00 | +1.00 | +0.1% | ¥933.00 | ¥951.00 | ¥925.00 | 118,000 | |
| ¥948.00 | +18.00 | +1.9% | ¥939.00 | ¥948.00 | ¥928.00 | 94,400 | |
| ¥930.00 | -39.00 | -4.0% | ¥954.00 | ¥967.00 | ¥922.00 | 264,700 | |
| ¥969.00 | +7.00 | +0.7% | ¥966.00 | ¥975.00 | ¥958.00 | 105,400 | |
| ¥962.00 | -20.00 | -2.0% | ¥982.00 | ¥990.00 | ¥958.00 | 143,100 | |
| ¥982.00 | +21.00 | +2.2% | ¥961.00 | ¥987.00 | ¥957.00 | 150,900 | |
| ¥961.00 | +35.00 | +3.8% | ¥926.00 | ¥969.00 | ¥914.00 | 171,000 | |
| ¥926.00 | -2.00 | -0.2% | ¥918.00 | ¥932.00 | ¥905.00 | 92,300 | |
| ¥928.00 | +57.00 | +6.5% | ¥901.00 | ¥928.00 | ¥882.00 | 158,900 | |
| ¥871.00 | -45.00 | -4.9% | ¥930.00 | ¥945.00 | ¥834.00 | 272,200 | |
| ¥916.00 | -14.00 | -1.5% | ¥906.00 | ¥925.00 | ¥905.00 | 65,000 | |
| ¥930.00 | +43.00 | +4.8% | ¥893.00 | ¥930.00 | ¥893.00 | 152,600 | |
| ¥887.00 | +37.00 | +4.4% | ¥838.00 | ¥897.00 | ¥838.00 | 175,300 |
- Ticker
- Tokyo:4620
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Fujikura Kasei -2025/26 parent results
Latest news
Fujikura Kasei Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 4 in the last 12 months · 5 in all · newest May 14, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Fujikura Kasei Co., Ltd.