Stock listing
Tokyo:5195 Bando Chemical Industries Ltd. (バンドー化学) 株価
Follow Bando Chemical Industries Ltd. into a list and get an email when it puts out news.
Share price · TSE:5195
¥2,413.00 JPY -9.00 (-0.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,382.00 – ¥2,458.00 JPYNov 4, 2026
- Volume
- 86,700 sharesNov 4, 2026
- Market cap
- ¥106.7B JPYAt the close on Nov 4, 2026 · price × 44.21M shares outstanding
- Traded on an average day
- ¥175.3M JPYMedian day 61,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5195 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,413.00 | -9.00 | -0.4% | ¥2,428.00 | ¥2,458.00 | ¥2,382.00 | 86,700 | |
| ¥2,422.00 | -46.00 | -1.9% | ¥2,435.00 | ¥2,457.00 | ¥2,414.00 | 61,400 | |
| ¥2,468.00 | -31.00 | -1.2% | ¥2,530.00 | ¥2,561.00 | ¥2,454.00 | 72,000 | |
| ¥2,499.00 | -22.00 | -0.9% | ¥2,532.00 | ¥2,532.00 | ¥2,479.00 | 128,400 | |
| ¥2,521.00 | -65.00 | -2.5% | ¥2,599.00 | ¥2,599.00 | ¥2,521.00 | 73,600 | |
| ¥2,586.00 | -41.00 | -1.6% | ¥2,658.00 | ¥2,663.00 | ¥2,583.00 | 134,800 | |
| ¥2,627.00 | +45.00 | +1.7% | ¥2,588.00 | ¥2,639.00 | ¥2,584.00 | 130,900 | |
| ¥2,582.00 | +4.00 | +0.2% | ¥2,578.00 | ¥2,587.00 | ¥2,500.00 | 84,800 | |
| ¥2,578.00 | +11.00 | +0.4% | ¥2,575.00 | ¥2,593.00 | ¥2,561.00 | 49,300 | |
| ¥2,567.00 | +2.00 | +0.1% | ¥2,607.00 | ¥2,613.00 | ¥2,560.00 | 66,100 | |
| ¥2,565.00 | -45.00 | -1.7% | ¥2,602.00 | ¥2,612.00 | ¥2,560.00 | 54,100 | |
| ¥2,610.00 | -3.00 | -0.1% | ¥2,614.00 | ¥2,616.00 | ¥2,572.00 | 68,000 | |
| ¥2,613.00 | +64.00 | +2.5% | ¥2,570.00 | ¥2,613.00 | ¥2,560.00 | 103,900 | |
| ¥2,549.00 | -28.00 | -1.1% | ¥2,558.00 | ¥2,575.00 | ¥2,517.00 | 84,300 | |
| ¥2,577.00 | +15.00 | +0.6% | ¥2,564.00 | ¥2,586.00 | ¥2,558.00 | 61,900 | |
| ¥2,562.00 | +77.00 | +3.1% | ¥2,510.00 | ¥2,563.00 | ¥2,498.00 | 127,900 | |
| ¥2,485.00 | +43.00 | +1.8% | ¥2,442.00 | ¥2,498.00 | ¥2,442.00 | 83,900 | |
| ¥2,442.00 | -32.00 | -1.3% | ¥2,491.00 | ¥2,491.00 | ¥2,417.00 | 48,800 | |
| ¥2,474.00 | -22.00 | -0.9% | ¥2,496.00 | ¥2,509.00 | ¥2,474.00 | 53,800 | |
| ¥2,496.00 | +12.00 | +0.5% | ¥2,500.00 | ¥2,509.00 | ¥2,477.00 | 50,100 | |
| ¥2,484.00 | +34.00 | +1.4% | ¥2,450.00 | ¥2,499.00 | ¥2,450.00 | 47,500 | |
| ¥2,450.00 | -60.00 | -2.4% | ¥2,480.00 | ¥2,500.00 | ¥2,442.00 | 70,700 | |
| ¥2,510.00 | +16.00 | +0.6% | ¥2,500.00 | ¥2,519.00 | ¥2,475.00 | 65,700 | |
| ¥2,494.00 | +8.00 | +0.3% | ¥2,505.00 | ¥2,511.00 | ¥2,450.00 | 103,500 | |
| ¥2,486.00 | -35.00 | -1.4% | ¥2,460.00 | ¥2,492.00 | ¥2,451.00 | 64,300 | |
| ¥2,521.00 | -6.00 | -0.2% | ¥2,541.00 | ¥2,560.00 | ¥2,513.00 | 86,100 | |
| ¥2,527.00 | +64.00 | +2.6% | ¥2,479.00 | ¥2,530.00 | ¥2,478.00 | 98,500 | |
| ¥2,463.00 | +9.00 | +0.4% | ¥2,465.00 | ¥2,479.00 | ¥2,450.00 | 73,300 | |
| ¥2,454.00 | -17.00 | -0.7% | ¥2,471.00 | ¥2,476.00 | ¥2,445.00 | 76,100 | |
| ¥2,471.00 | +28.00 | +1.1% | ¥2,456.00 | ¥2,482.00 | ¥2,456.00 | 56,400 | |
| ¥2,443.00 | +2.00 | +0.1% | ¥2,441.00 | ¥2,468.00 | ¥2,441.00 | 53,500 | |
| ¥2,441.00 | +12.00 | +0.5% | ¥2,442.00 | ¥2,454.00 | ¥2,423.00 | 55,900 | |
| ¥2,429.00 | -21.00 | -0.9% | ¥2,438.00 | ¥2,468.00 | ¥2,421.00 | 58,800 | |
| ¥2,450.00 | +71.00 | +3.0% | ¥2,329.00 | ¥2,469.00 | ¥2,327.00 | 181,700 | |
| ¥2,379.00 | -11.00 | -0.5% | ¥2,387.00 | ¥2,391.00 | ¥2,355.00 | 48,700 | |
| ¥2,390.00 | +5.00 | +0.2% | ¥2,386.00 | ¥2,396.00 | ¥2,369.00 | 47,600 | |
| ¥2,385.00 | -75.00 | -3.0% | ¥2,445.00 | ¥2,445.00 | ¥2,382.00 | 47,900 | |
| ¥2,460.00 | -5.00 | -0.2% | ¥2,493.00 | ¥2,493.00 | ¥2,454.00 | 39,300 | |
| ¥2,465.00 | -13.00 | -0.5% | ¥2,467.00 | ¥2,469.00 | ¥2,436.00 | 61,800 | |
| ¥2,478.00 | +19.00 | +0.8% | ¥2,461.00 | ¥2,486.00 | ¥2,454.00 | 63,600 | |
| ¥2,459.00 | -57.00 | -2.3% | ¥2,501.00 | ¥2,501.00 | ¥2,440.00 | 59,900 | |
| ¥2,516.00 | +16.00 | +0.6% | ¥2,486.00 | ¥2,523.00 | ¥2,476.00 | 36,400 | |
| ¥2,500.00 | +7.00 | +0.3% | ¥2,492.00 | ¥2,506.00 | ¥2,477.00 | 41,500 | |
| ¥2,493.00 | +2.00 | +0.1% | ¥2,491.00 | ¥2,503.00 | ¥2,474.00 | 50,600 | |
| ¥2,491.00 | +4.00 | +0.2% | ¥2,495.00 | ¥2,505.00 | ¥2,466.00 | 101,100 | |
| ¥2,487.00 | +30.00 | +1.2% | ¥2,460.00 | ¥2,496.00 | ¥2,460.00 | 46,900 | |
| ¥2,457.00 | -2.00 | -0.1% | ¥2,460.00 | ¥2,474.00 | ¥2,442.00 | 31,300 | |
| ¥2,459.00 | +47.00 | +1.9% | ¥2,428.00 | ¥2,469.00 | ¥2,411.00 | 53,300 | |
| ¥2,412.00 | +12.00 | +0.5% | ¥2,400.00 | ¥2,412.00 | ¥2,386.00 | 50,200 | |
| ¥2,400.00 | +24.00 | +1.0% | ¥2,405.00 | ¥2,410.00 | ¥2,371.00 | 47,100 | |
| ¥2,376.00 | -92.00 | -3.7% | ¥2,447.00 | ¥2,447.00 | ¥2,370.00 | 58,300 | |
| ¥2,468.00 | +4.00 | +0.2% | ¥2,463.00 | ¥2,477.00 | ¥2,451.00 | 38,000 | |
| ¥2,464.00 | -13.00 | -0.5% | ¥2,459.00 | ¥2,493.00 | ¥2,446.00 | 44,900 | |
| ¥2,477.00 | +3.00 | +0.1% | ¥2,474.00 | ¥2,486.00 | ¥2,460.00 | 35,300 | |
| ¥2,474.00 | 0.00 | 0.0% | ¥2,494.00 | ¥2,499.00 | ¥2,441.00 | 47,300 | |
| ¥2,474.00 | -50.00 | -2.0% | ¥2,547.00 | ¥2,560.00 | ¥2,445.00 | 78,400 | |
| ¥2,524.00 | +47.00 | +1.9% | ¥2,440.00 | ¥2,542.00 | ¥2,420.00 | 103,500 | |
| ¥2,477.00 | +9.00 | +0.4% | ¥2,451.00 | ¥2,500.00 | ¥2,420.00 | 125,200 | |
| ¥2,468.00 | +24.00 | +1.0% | ¥2,450.00 | ¥2,475.00 | ¥2,436.00 | 54,400 | |
| ¥2,444.00 | +36.00 | +1.5% | ¥2,418.00 | ¥2,448.00 | ¥2,409.00 | 56,100 | |
| ¥2,408.00 | -6.00 | -0.2% | ¥2,410.00 | ¥2,429.00 | ¥2,383.00 | 103,800 |
- Ticker
- Tokyo:5195
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Concerning Status of Acquisition of Own Shares
Latest deck · May 18, 2026
FY2026 Earnings Presentation
Earnings · 25 slides
Latest news
Notice Concerning Status of Acquisition of Own Shares
Nov 1, 2026
Closed ¥2,422.00 (-1.9%) on Nov 2, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under IFRS)
Aug 7, 2026
Closed ¥2,477.00 (+0.4%) on Aug 7, 2026
Decks
FY2026 Earnings Presentation
Earnings · 25 slides · May 18, 2026
Q2 FY2026 Earnings Presentation
Earnings · 26 slides · Nov 20, 2025
FY2025 Earnings Presentation
Earnings · 26 slides · May 22, 2025
H1 FY2025 Earnings Presentation
Earnings · 26 slides · Nov 20, 2024
Bando Chemical Industries Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 8 in the last 12 months · 13 in all · newest Nov 2, 2026 · oldest 2022
- Decks
- 26 decks · latest May 18, 2026
Log in to ask 6ix AI your own questions about Bando Chemical Industries Ltd.