Stock listing
Tokyo:7871 Fukuvi Chemical Industry Co., Ltd. (フクビ化学工業) 株価
Home listing (Tokyo) of Fukuvi Chemical Industry Co., Ltd.
Follow Fukuvi Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7871
¥971.00 JPY -12.00 (-1.2%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥968.00 – ¥990.00 JPYNov 5, 2026
- Volume
- 7,100 sharesNov 5, 2026
- Market cap
- ¥20.09B JPYAt the close on Nov 5, 2026 · price × 20.69M shares outstanding
- Traded on an average day
- ¥5.43M JPYMedian day 3,700 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:7871 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥971.00 | -12.00 | -1.2% | ¥990.00 | ¥990.00 | ¥968.00 | 7,100 | |
| ¥983.00 | +1.00 | +0.1% | ¥989.00 | ¥989.00 | ¥983.00 | 3,100 | |
| ¥982.00 | +8.00 | +0.8% | ¥974.00 | ¥988.00 | ¥974.00 | 1,200 | |
| ¥974.00 | -24.00 | -2.4% | ¥998.00 | ¥998.00 | ¥974.00 | 3,800 | |
| ¥998.00 | +8.00 | +0.8% | ¥989.00 | ¥998.00 | ¥984.00 | 1,000 | |
| ¥990.00 | -8.00 | -0.8% | ¥998.00 | ¥1,001.00 | ¥990.00 | 5,500 | |
| ¥998.00 | +14.00 | +1.4% | ¥992.00 | ¥998.00 | ¥992.00 | 1,100 | |
| ¥984.00 | +16.00 | +1.7% | ¥970.00 | ¥984.00 | ¥969.00 | 1,100 | |
| ¥968.00 | -7.00 | -0.7% | ¥960.00 | ¥974.00 | ¥960.00 | 6,800 | |
| ¥975.00 | -16.00 | -1.6% | ¥987.00 | ¥991.00 | ¥975.00 | 11,500 | |
| ¥991.00 | -3.00 | -0.3% | ¥1,000.00 | ¥1,003.00 | ¥991.00 | 3,000 | |
| ¥994.00 | +2.00 | +0.2% | ¥997.00 | ¥997.00 | ¥994.00 | 2,000 | |
| ¥992.00 | +1.00 | +0.1% | ¥990.00 | ¥999.00 | ¥990.00 | 3,900 | |
| ¥991.00 | -2.00 | -0.2% | ¥993.00 | ¥994.00 | ¥991.00 | 1,600 | |
| ¥993.00 | -7.00 | -0.7% | ¥990.00 | ¥996.00 | ¥990.00 | 5,300 | |
| ¥1,000.00 | +3.00 | +0.3% | ¥997.00 | ¥1,000.00 | ¥991.00 | 3,300 | |
| ¥997.00 | +2.00 | +0.2% | ¥999.00 | ¥1,000.00 | ¥995.00 | 1,900 | |
| ¥995.00 | -8.00 | -0.8% | ¥994.00 | ¥1,000.00 | ¥994.00 | 3,100 | |
| ¥1,003.00 | -4.00 | -0.4% | ¥1,015.00 | ¥1,015.00 | ¥996.00 | 3,400 | |
| ¥1,007.00 | +1.00 | +0.1% | ¥1,010.00 | ¥1,019.00 | ¥1,000.00 | 3,700 | |
| ¥1,006.00 | +6.00 | +0.6% | ¥1,000.00 | ¥1,008.00 | ¥1,000.00 | 6,700 | |
| ¥1,000.00 | 0.00 | 0.0% | ¥1,000.00 | ¥1,007.00 | ¥993.00 | 2,200 | |
| ¥1,000.00 | -2.00 | -0.2% | ¥1,010.00 | ¥1,010.00 | ¥998.00 | 3,100 | |
| ¥1,002.00 | -3.00 | -0.3% | ¥1,006.00 | ¥1,006.00 | ¥1,001.00 | 1,700 | |
| ¥1,005.00 | -5.00 | -0.5% | ¥999.00 | ¥1,018.00 | ¥999.00 | 3,400 | |
| ¥1,010.00 | -8.00 | -0.8% | ¥1,018.00 | ¥1,018.00 | ¥998.00 | 6,700 | |
| ¥1,018.00 | -10.00 | -1.0% | ¥1,024.00 | ¥1,030.00 | ¥1,018.00 | 5,900 | |
| ¥1,028.00 | +8.00 | +0.8% | ¥1,020.00 | ¥1,031.00 | ¥1,016.00 | 7,300 | |
| ¥1,020.00 | +8.00 | +0.8% | ¥1,012.00 | ¥1,035.00 | ¥1,012.00 | 8,400 | |
| ¥1,012.00 | +9.00 | +0.9% | ¥1,014.00 | ¥1,014.00 | ¥1,003.00 | 1,400 | |
| ¥1,003.00 | +9.00 | +0.9% | ¥1,005.00 | ¥1,014.00 | ¥1,001.00 | 4,000 | |
| ¥994.00 | -5.00 | -0.5% | ¥997.00 | ¥1,000.00 | ¥993.00 | 4,000 | |
| ¥999.00 | -1.00 | -0.1% | ¥1,000.00 | ¥1,006.00 | ¥995.00 | 1,000 | |
| ¥1,000.00 | -3.00 | -0.3% | ¥1,003.00 | ¥1,016.00 | ¥989.00 | 6,600 | |
| ¥1,003.00 | -16.00 | -1.6% | ¥1,006.00 | ¥1,006.00 | ¥1,003.00 | 900 | |
| ¥1,019.00 | +9.00 | +0.9% | ¥1,010.00 | ¥1,020.00 | ¥1,010.00 | 400 | |
| ¥1,010.00 | +10.00 | +1.0% | ¥999.00 | ¥1,017.00 | ¥997.00 | 2,500 | |
| ¥1,000.00 | +3.00 | +0.3% | ¥995.00 | ¥1,010.00 | ¥995.00 | 5,800 | |
| ¥997.00 | -14.00 | -1.4% | ¥1,013.00 | ¥1,019.00 | ¥992.00 | 8,100 | |
| ¥1,011.00 | 0.00 | 0.0% | ¥1,010.00 | ¥1,017.00 | ¥1,010.00 | 2,000 | |
| ¥1,011.00 | -11.00 | -1.1% | ¥1,023.00 | ¥1,029.00 | ¥1,011.00 | 7,400 | |
| ¥1,022.00 | -18.00 | -1.7% | ¥1,040.00 | ¥1,040.00 | ¥1,021.00 | 7,100 | |
| ¥1,040.00 | -8.00 | -0.8% | ¥1,049.00 | ¥1,052.00 | ¥1,021.00 | 12,500 | |
| ¥1,048.00 | +17.00 | +1.6% | ¥1,031.00 | ¥1,049.00 | ¥1,031.00 | 10,600 | |
| ¥1,031.00 | +16.00 | +1.6% | ¥1,016.00 | ¥1,035.00 | ¥1,016.00 | 8,000 | |
| ¥1,015.00 | +13.00 | +1.3% | ¥1,002.00 | ¥1,015.00 | ¥1,002.00 | 2,400 | |
| ¥1,002.00 | +1.00 | +0.1% | ¥1,001.00 | ¥1,003.00 | ¥982.00 | 10,700 | |
| ¥1,001.00 | +1.00 | +0.1% | ¥999.00 | ¥1,010.00 | ¥998.00 | 2,400 | |
| ¥1,000.00 | -7.00 | -0.7% | ¥1,006.00 | ¥1,007.00 | ¥1,000.00 | 2,300 | |
| ¥1,007.00 | -2.00 | -0.2% | ¥1,007.00 | ¥1,007.00 | ¥1,007.00 | 200 | |
| ¥1,009.00 | +14.00 | +1.4% | ¥1,010.00 | ¥1,012.00 | ¥1,001.00 | 2,100 | |
| ¥995.00 | -45.00 | -4.3% | ¥1,033.00 | ¥1,050.00 | ¥993.00 | 16,100 | |
| ¥1,040.00 | +1.00 | +0.1% | ¥1,049.00 | ¥1,049.00 | ¥1,025.00 | 3,700 | |
| ¥1,039.00 | +20.00 | +2.0% | ¥1,025.00 | ¥1,042.00 | ¥1,024.00 | 7,300 | |
| ¥1,019.00 | +14.00 | +1.4% | ¥1,015.00 | ¥1,019.00 | ¥1,014.00 | 2,900 | |
| ¥1,005.00 | -3.00 | -0.3% | ¥1,006.00 | ¥1,014.00 | ¥1,003.00 | 1,600 | |
| ¥1,008.00 | -15.00 | -1.5% | ¥1,001.00 | ¥1,010.00 | ¥998.00 | 8,800 | |
| ¥1,023.00 | +30.00 | +3.0% | ¥1,040.00 | ¥1,048.00 | ¥1,015.00 | 41,400 | |
| ¥993.00 | +37.00 | +3.9% | ¥969.00 | ¥1,013.00 | ¥965.00 | 15,300 | |
| ¥956.00 | -9.00 | -0.9% | ¥957.00 | ¥969.00 | ¥953.00 | 7,100 | |
| ¥965.00 | +14.00 | +1.5% | ¥956.00 | ¥965.00 | ¥956.00 | 3,800 |
- Ticker
- Tokyo:7871
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 29, 2026
Notice Regarding System Disruption Caused by Unauthorized Third-Party Access [Final Report]
Latest deck · Aug 7, 2026
Q1 FY2027 Earnings Presentation
Earnings · 17 slides
Latest news
Notice Regarding System Disruption Caused by Unauthorized Third-Party Access [Final Report]
Oct 29, 2026
Closed ¥974.00 (-2.4%) on Oct 30, 2026
[Delayed]Update Regarding System Disruption Caused by Unauthorized Third-Party Access
Oct 1, 2026
Closed ¥1,000.00 (-0.2%) on Oct 2, 2026
[Delayed]Notice Regarding System Disruption Caused by Unauthorized Third-Party Access
Sep 30, 2026
Closed ¥1,005.00 (-0.5%) on Sep 30, 2026
[Delayed]Consolidated Financial Results for the Three Months Ended June 30, 2026(Under Japanese GAAP)
Aug 17, 2026
Closed ¥1,040.00 (+0.1%) on Aug 18, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 17 slides · Aug 7, 2026
FY2026 Earnings Presentation
Earnings · 17 slides · May 18, 2026
Q3 FY2026 Earnings Presentation
Earnings · 17 slides · Feb 12, 2026
Q2 FY2026 Earnings Presentation
Earnings · 18 slides · Nov 14, 2025
Fukuvi Chemical Industry Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 29, 2026 · oldest 2025
- Decks
- 9 decks · latest Aug 7, 2026
Where Fukuvi Chemical Industry Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:7871 フクビ化学工業 · Home listing · This page | Tokyo | Japan | JPY |
| NAG:7871 フクビ化学工業 | NAG | Japan | JPY |
Log in to ask 6ix AI your own questions about Fukuvi Chemical Industry Co., Ltd.