Stock listing
Tokyo:4996 Kumiai Chemical Industry Co., Ltd. (クミアイ化学工業) 株価
Follow Kumiai Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4996
¥653.00 JPY +12.00 (+1.9%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥647.00 – ¥659.00 JPYNov 5, 2026
- Volume
- 649,000 sharesNov 5, 2026
- Market cap
- ¥86.97B JPYAt the close on Nov 5, 2026 · price × 133.2M shares outstanding
- Traded on an average day
- ¥403.8M JPYMedian day 457,300 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4996 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥653.00 | +12.00 | +1.9% | ¥650.00 | ¥659.00 | ¥647.00 | 649,000 | |
| ¥641.00 | -2.00 | -0.3% | ¥645.00 | ¥648.00 | ¥632.00 | 560,500 | |
| ¥643.00 | +3.00 | +0.5% | ¥643.00 | ¥646.00 | ¥639.00 | 572,200 | |
| ¥640.00 | +10.00 | +1.6% | ¥633.00 | ¥643.00 | ¥632.00 | 800,600 | |
| ¥630.00 | -24.00 | -3.7% | ¥640.00 | ¥641.00 | ¥625.00 | 1,706,200 | |
| ¥654.00 | -4.00 | -0.6% | ¥667.00 | ¥667.00 | ¥654.00 | 998,000 | |
| ¥658.00 | +1.00 | +0.2% | ¥660.00 | ¥662.00 | ¥657.00 | 467,100 | |
| ¥657.00 | +2.00 | +0.3% | ¥659.00 | ¥660.00 | ¥655.00 | 323,000 | |
| ¥655.00 | -2.00 | -0.3% | ¥659.00 | ¥661.00 | ¥652.00 | 426,800 | |
| ¥657.00 | -6.00 | -0.9% | ¥663.00 | ¥665.00 | ¥657.00 | 351,200 | |
| ¥663.00 | -1.00 | -0.2% | ¥668.00 | ¥669.00 | ¥659.00 | 494,200 | |
| ¥664.00 | -5.00 | -0.7% | ¥667.00 | ¥671.00 | ¥663.00 | 409,300 | |
| ¥669.00 | +2.00 | +0.3% | ¥670.00 | ¥672.00 | ¥663.00 | 558,500 | |
| ¥667.00 | +17.00 | +2.6% | ¥660.00 | ¥667.00 | ¥655.00 | 860,400 | |
| ¥650.00 | -9.00 | -1.4% | ¥656.00 | ¥658.00 | ¥649.00 | 1,109,600 | |
| ¥659.00 | -4.00 | -0.6% | ¥662.00 | ¥663.00 | ¥656.00 | 435,600 | |
| ¥663.00 | +6.00 | +0.9% | ¥657.00 | ¥664.00 | ¥652.00 | 436,600 | |
| ¥657.00 | +5.00 | +0.8% | ¥649.00 | ¥658.00 | ¥648.00 | 441,200 | |
| ¥652.00 | -5.00 | -0.8% | ¥654.00 | ¥654.00 | ¥645.00 | 796,800 | |
| ¥657.00 | -1.00 | -0.2% | ¥655.00 | ¥661.00 | ¥653.00 | 665,800 | |
| ¥658.00 | +5.00 | +0.8% | ¥655.00 | ¥662.00 | ¥654.00 | 377,400 | |
| ¥653.00 | -7.00 | -1.1% | ¥659.00 | ¥661.00 | ¥653.00 | 795,800 | |
| ¥660.00 | -13.00 | -1.9% | ¥670.00 | ¥671.00 | ¥660.00 | 707,700 | |
| ¥673.00 | -2.00 | -0.3% | ¥670.00 | ¥675.00 | ¥667.00 | 411,000 | |
| ¥675.00 | +5.00 | +0.7% | ¥671.00 | ¥675.00 | ¥667.00 | 446,500 | |
| ¥670.00 | -8.00 | -1.2% | ¥680.00 | ¥680.00 | ¥668.00 | 518,900 | |
| ¥678.00 | +1.00 | +0.1% | ¥679.00 | ¥683.00 | ¥677.00 | 365,900 | |
| ¥677.00 | -7.00 | -1.0% | ¥683.00 | ¥684.00 | ¥677.00 | 572,200 | |
| ¥684.00 | +4.00 | +0.6% | ¥681.00 | ¥688.00 | ¥675.00 | 590,700 | |
| ¥680.00 | -8.00 | -1.2% | ¥690.00 | ¥690.00 | ¥680.00 | 687,900 | |
| ¥688.00 | +8.00 | +1.2% | ¥680.00 | ¥688.00 | ¥676.00 | 610,900 | |
| ¥680.00 | +20.00 | +3.0% | ¥668.00 | ¥682.00 | ¥663.00 | 1,110,100 | |
| ¥660.00 | +1.00 | +0.2% | ¥656.00 | ¥664.00 | ¥644.00 | 1,718,100 | |
| ¥659.00 | -4.00 | -0.6% | ¥664.00 | ¥666.00 | ¥658.00 | 1,417,300 | |
| ¥663.00 | -96.00 | -12.6% | ¥751.00 | ¥760.00 | ¥654.00 | 2,369,000 | |
| ¥759.00 | -7.00 | -0.9% | ¥760.00 | ¥763.00 | ¥755.00 | 355,800 | |
| ¥766.00 | +10.00 | +1.3% | ¥756.00 | ¥768.00 | ¥751.00 | 457,300 | |
| ¥756.00 | -10.00 | -1.3% | ¥760.00 | ¥764.00 | ¥754.00 | 382,600 | |
| ¥766.00 | -8.00 | -1.0% | ¥775.00 | ¥781.00 | ¥764.00 | 390,000 | |
| ¥774.00 | -7.00 | -0.9% | ¥777.00 | ¥777.00 | ¥768.00 | 363,200 | |
| ¥781.00 | 0.00 | 0.0% | ¥786.00 | ¥789.00 | ¥779.00 | 298,600 | |
| ¥781.00 | -10.00 | -1.3% | ¥783.00 | ¥790.00 | ¥777.00 | 434,900 | |
| ¥791.00 | +12.00 | +1.5% | ¥772.00 | ¥793.00 | ¥770.00 | 532,800 | |
| ¥779.00 | +1.00 | +0.1% | ¥778.00 | ¥781.00 | ¥770.00 | 562,500 | |
| ¥778.00 | -5.00 | -0.6% | ¥777.00 | ¥784.00 | ¥773.00 | 327,300 | |
| ¥783.00 | 0.00 | 0.0% | ¥782.00 | ¥787.00 | ¥777.00 | 261,900 | |
| ¥783.00 | +1.00 | +0.1% | ¥780.00 | ¥789.00 | ¥779.00 | 291,600 | |
| ¥782.00 | -4.00 | -0.5% | ¥789.00 | ¥794.00 | ¥782.00 | 389,000 | |
| ¥786.00 | -10.00 | -1.3% | ¥796.00 | ¥797.00 | ¥785.00 | 321,300 | |
| ¥796.00 | +9.00 | +1.1% | ¥789.00 | ¥807.00 | ¥784.00 | 596,000 | |
| ¥787.00 | +19.00 | +2.5% | ¥774.00 | ¥787.00 | ¥770.00 | 499,400 | |
| ¥768.00 | -6.00 | -0.8% | ¥767.00 | ¥773.00 | ¥759.00 | 472,300 | |
| ¥774.00 | +10.00 | +1.3% | ¥764.00 | ¥781.00 | ¥764.00 | 397,600 | |
| ¥764.00 | +4.00 | +0.5% | ¥760.00 | ¥769.00 | ¥758.00 | 271,800 | |
| ¥760.00 | -1.00 | -0.1% | ¥760.00 | ¥764.00 | ¥755.00 | 275,800 | |
| ¥761.00 | +2.00 | +0.3% | ¥759.00 | ¥762.00 | ¥754.00 | 245,900 | |
| ¥759.00 | +1.00 | +0.1% | ¥761.00 | ¥762.00 | ¥754.00 | 286,100 | |
| ¥758.00 | +2.00 | +0.3% | ¥760.00 | ¥763.00 | ¥753.00 | 252,000 | |
| ¥756.00 | +8.00 | +1.1% | ¥750.00 | ¥759.00 | ¥748.00 | 337,800 | |
| ¥748.00 | +6.00 | +0.8% | ¥745.00 | ¥758.00 | ¥744.00 | 497,600 | |
| ¥742.00 | +5.00 | +0.7% | ¥740.00 | ¥750.00 | ¥740.00 | 391,700 |
- Ticker
- Tokyo:4996
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 16, 2026
Announcement of Determination of Share Exchange Ratios in Simplified Share Exchanges
Latest deck · Sep 11, 2026
Q3 FY2026 Earnings Presentation
Earnings · 10 slides
Latest news
Announcement of Determination of Share Exchange Ratios in Simplified Share Exchanges
Oct 16, 2026
Closed ¥669.00 (+0.3%) on Oct 19, 2026
Consolidated Financial Results for the Nine Months Ended July 31, 2026(Under Japanese GAAP)
Sep 11, 2026
Closed ¥663.00 (-12.6%) on Sep 11, 2026
Decks
Q3 FY2026 Earnings Presentation
Earnings · 10 slides · Sep 11, 2026
H1 FY2026 Earnings Presentation
Earnings · 36 slides · Jun 26, 2026
FY2025 Earnings Presentation
Earnings · 41 slides · Dec 25, 2025
H1 FY2025 Earnings Presentation
Earnings · 39 slides · Jun 19, 2025
Kumiai Chemical Industry Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- News releases
- 4 in the last 12 months · 4 in all · newest Oct 16, 2026 · oldest 2026
- Decks
- 28 decks · latest Sep 11, 2026
Log in to ask 6ix AI your own questions about Kumiai Chemical Industry Co., Ltd.