Stock listing
Tokyo:2892 Nihon Shokuhin Kako Co., Ltd. (日本食品化工) 株価
Follow Nihon Shokuhin Kako Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2892
¥4,585.00 JPY -140.00 (-3.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,585.00 – ¥4,710.00 JPYNov 4, 2026
- Volume
- 6,700 sharesNov 4, 2026
- Market cap
- ¥22.66B JPYAt the close on Nov 4, 2026 · price × 4.94M shares outstanding
- Traded on an average day
- ¥22.87M JPYMedian day 3,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2892 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,585.00 | -140.00 | -3.0% | ¥4,695.00 | ¥4,710.00 | ¥4,585.00 | 6,700 | |
| ¥4,725.00 | -25.00 | -0.5% | ¥4,680.00 | ¥4,790.00 | ¥4,680.00 | 5,400 | |
| ¥4,750.00 | -155.00 | -3.2% | ¥4,940.00 | ¥4,980.00 | ¥4,610.00 | 17,000 | |
| ¥4,905.00 | -20.00 | -0.4% | ¥4,910.00 | ¥4,950.00 | ¥4,880.00 | 3,800 | |
| ¥4,925.00 | -25.00 | -0.5% | ¥4,995.00 | ¥4,995.00 | ¥4,905.00 | 2,400 | |
| ¥4,950.00 | -45.00 | -0.9% | ¥5,060.00 | ¥5,060.00 | ¥4,935.00 | 2,700 | |
| ¥4,995.00 | +80.00 | +1.6% | ¥4,970.00 | ¥5,020.00 | ¥4,935.00 | 4,300 | |
| ¥4,915.00 | -15.00 | -0.3% | ¥4,895.00 | ¥4,930.00 | ¥4,880.00 | 3,500 | |
| ¥4,930.00 | +30.00 | +0.6% | ¥4,900.00 | ¥4,950.00 | ¥4,890.00 | 2,600 | |
| ¥4,900.00 | +5.00 | +0.1% | ¥4,965.00 | ¥4,980.00 | ¥4,900.00 | 2,100 | |
| ¥4,895.00 | -105.00 | -2.1% | ¥4,960.00 | ¥5,010.00 | ¥4,880.00 | 6,400 | |
| ¥5,000.00 | -80.00 | -1.6% | ¥5,100.00 | ¥5,130.00 | ¥5,000.00 | 12,700 | |
| ¥5,080.00 | +160.00 | +3.3% | ¥4,950.00 | ¥5,090.00 | ¥4,950.00 | 8,400 | |
| ¥4,920.00 | -80.00 | -1.6% | ¥4,995.00 | ¥4,995.00 | ¥4,910.00 | 5,900 | |
| ¥5,000.00 | +45.00 | +0.9% | ¥4,955.00 | ¥5,000.00 | ¥4,900.00 | 9,800 | |
| ¥4,955.00 | +45.00 | +0.9% | ¥4,910.00 | ¥4,960.00 | ¥4,895.00 | 3,800 | |
| ¥4,910.00 | -15.00 | -0.3% | ¥4,925.00 | ¥4,950.00 | ¥4,850.00 | 4,200 | |
| ¥4,925.00 | 0.00 | 0.0% | ¥4,925.00 | ¥4,950.00 | ¥4,885.00 | 3,600 | |
| ¥4,925.00 | -15.00 | -0.3% | ¥4,940.00 | ¥4,940.00 | ¥4,910.00 | 500 | |
| ¥4,940.00 | +25.00 | +0.5% | ¥4,895.00 | ¥4,980.00 | ¥4,895.00 | 2,000 | |
| ¥4,915.00 | +15.00 | +0.3% | ¥4,905.00 | ¥4,980.00 | ¥4,865.00 | 7,500 | |
| ¥4,900.00 | +90.00 | +1.9% | ¥4,880.00 | ¥4,950.00 | ¥4,855.00 | 7,700 | |
| ¥4,810.00 | +125.00 | +2.7% | ¥4,690.00 | ¥4,810.00 | ¥4,675.00 | 6,400 | |
| ¥4,685.00 | -20.00 | -0.4% | ¥4,690.00 | ¥4,690.00 | ¥4,580.00 | 3,000 | |
| ¥4,705.00 | -75.00 | -1.6% | ¥4,775.00 | ¥4,775.00 | ¥4,640.00 | 7,600 | |
| ¥4,780.00 | -50.00 | -1.0% | ¥4,830.00 | ¥4,880.00 | ¥4,700.00 | 6,700 | |
| ¥4,830.00 | -75.00 | -1.5% | ¥4,915.00 | ¥4,915.00 | ¥4,815.00 | 3,700 | |
| ¥4,905.00 | +35.00 | +0.7% | ¥4,875.00 | ¥4,920.00 | ¥4,875.00 | 9,200 | |
| ¥4,870.00 | +110.00 | +2.3% | ¥4,760.00 | ¥4,870.00 | ¥4,760.00 | 6,100 | |
| ¥4,760.00 | +50.00 | +1.1% | ¥4,710.00 | ¥4,795.00 | ¥4,710.00 | 4,600 | |
| ¥4,710.00 | -25.00 | -0.5% | ¥4,740.00 | ¥4,800.00 | ¥4,680.00 | 11,800 | |
| ¥4,735.00 | +135.00 | +2.9% | ¥4,605.00 | ¥4,740.00 | ¥4,600.00 | 12,800 | |
| ¥4,600.00 | +20.00 | +0.4% | ¥4,580.00 | ¥4,600.00 | ¥4,550.00 | 1,100 | |
| ¥4,580.00 | -15.00 | -0.3% | ¥4,550.00 | ¥4,595.00 | ¥4,550.00 | 4,800 | |
| ¥4,595.00 | +50.00 | +1.1% | ¥4,540.00 | ¥4,595.00 | ¥4,535.00 | 2,000 | |
| ¥4,545.00 | -20.00 | -0.4% | ¥4,565.00 | ¥4,565.00 | ¥4,540.00 | 4,500 | |
| ¥4,565.00 | -30.00 | -0.7% | ¥4,595.00 | ¥4,605.00 | ¥4,565.00 | 4,700 | |
| ¥4,595.00 | +10.00 | +0.2% | ¥4,600.00 | ¥4,600.00 | ¥4,575.00 | 2,100 | |
| ¥4,585.00 | -5.00 | -0.1% | ¥4,550.00 | ¥4,600.00 | ¥4,550.00 | 3,100 | |
| ¥4,590.00 | +30.00 | +0.7% | ¥4,560.00 | ¥4,605.00 | ¥4,560.00 | 6,000 | |
| ¥4,560.00 | -10.00 | -0.2% | ¥4,570.00 | ¥4,590.00 | ¥4,560.00 | 4,000 | |
| ¥4,570.00 | +10.00 | +0.2% | ¥4,560.00 | ¥4,570.00 | ¥4,555.00 | 2,600 | |
| ¥4,560.00 | -10.00 | -0.2% | ¥4,580.00 | ¥4,580.00 | ¥4,545.00 | 2,800 | |
| ¥4,570.00 | +20.00 | +0.4% | ¥4,570.00 | ¥4,570.00 | ¥4,540.00 | 2,800 | |
| ¥4,550.00 | 0.00 | 0.0% | ¥4,550.00 | ¥4,575.00 | ¥4,550.00 | 3,800 | |
| ¥4,550.00 | -5.00 | -0.1% | ¥4,565.00 | ¥4,585.00 | ¥4,485.00 | 3,400 | |
| ¥4,555.00 | +5.00 | +0.1% | ¥4,550.00 | ¥4,555.00 | ¥4,515.00 | 3,500 | |
| ¥4,550.00 | +40.00 | +0.9% | ¥4,500.00 | ¥4,550.00 | ¥4,500.00 | 1,900 | |
| ¥4,510.00 | 0.00 | 0.0% | ¥4,510.00 | ¥4,560.00 | ¥4,505.00 | 1,800 | |
| ¥4,510.00 | +50.00 | +1.1% | ¥4,475.00 | ¥4,535.00 | ¥4,470.00 | 2,300 | |
| ¥4,460.00 | -75.00 | -1.7% | ¥4,535.00 | ¥4,535.00 | ¥4,455.00 | 3,800 | |
| ¥4,535.00 | -5.00 | -0.1% | ¥4,595.00 | ¥4,595.00 | ¥4,515.00 | 3,000 | |
| ¥4,540.00 | -15.00 | -0.3% | ¥4,555.00 | ¥4,555.00 | ¥4,495.00 | 4,200 | |
| ¥4,555.00 | +25.00 | +0.6% | ¥4,530.00 | ¥4,555.00 | ¥4,490.00 | 2,100 | |
| ¥4,530.00 | +85.00 | +1.9% | ¥4,475.00 | ¥4,625.00 | ¥4,475.00 | 4,400 | |
| ¥4,445.00 | +25.00 | +0.6% | ¥4,445.00 | ¥4,510.00 | ¥4,445.00 | 3,700 | |
| ¥4,420.00 | +105.00 | +2.4% | ¥4,315.00 | ¥4,435.00 | ¥4,315.00 | 5,300 | |
| ¥4,315.00 | +35.00 | +0.8% | ¥4,340.00 | ¥4,365.00 | ¥4,315.00 | 3,200 | |
| ¥4,280.00 | +10.00 | +0.2% | ¥4,270.00 | ¥4,325.00 | ¥4,250.00 | 5,200 | |
| ¥4,270.00 | +25.00 | +0.6% | ¥4,295.00 | ¥4,295.00 | ¥4,225.00 | 4,300 | |
| ¥4,245.00 | -60.00 | -1.4% | ¥4,305.00 | ¥4,325.00 | ¥4,245.00 | 3,500 |
- Ticker
- Tokyo:2892
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 30, 2026
TABLE-Nihon Shokuhin -2025/26 group results
Latest news
Nihon Shokuhin Kako Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Nihon Shokuhin Kako Co., Ltd.