Stock listing
Tokyo:4885 Muromachi Chemicals Inc. (室町ケミカル) 株価
Follow Muromachi Chemicals Inc. into a list and get an email when it puts out news.
Share price · TSE:4885
¥876.00 JPY -22.00 (-2.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥876.00 – ¥899.00 JPYNov 4, 2026
- Volume
- 10,500 sharesNov 4, 2026
- Market cap
- ¥3.59B JPYAt the close on Nov 4, 2026 · price × 4.10M shares outstanding
- Traded on an average day
- ¥8.59M JPYMedian day 6,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4885 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥876.00 | -22.00 | -2.4% | ¥899.00 | ¥899.00 | ¥876.00 | 10,500 | |
| ¥898.00 | +3.00 | +0.3% | ¥895.00 | ¥898.00 | ¥893.00 | 5,800 | |
| ¥895.00 | -4.00 | -0.4% | ¥898.00 | ¥905.00 | ¥895.00 | 9,200 | |
| ¥899.00 | -1.00 | -0.1% | ¥901.00 | ¥902.00 | ¥898.00 | 3,700 | |
| ¥900.00 | -10.00 | -1.1% | ¥910.00 | ¥910.00 | ¥900.00 | 2,100 | |
| ¥910.00 | +16.00 | +1.8% | ¥898.00 | ¥910.00 | ¥898.00 | 7,100 | |
| ¥894.00 | -12.00 | -1.3% | ¥906.00 | ¥914.00 | ¥894.00 | 8,300 | |
| ¥906.00 | -17.00 | -1.8% | ¥914.00 | ¥916.00 | ¥890.00 | 39,100 | |
| ¥923.00 | -3.00 | -0.3% | ¥926.00 | ¥930.00 | ¥916.00 | 6,700 | |
| ¥926.00 | +8.00 | +0.9% | ¥918.00 | ¥938.00 | ¥918.00 | 17,700 | |
| ¥918.00 | -10.00 | -1.1% | ¥920.00 | ¥926.00 | ¥916.00 | 19,800 | |
| ¥928.00 | -7.00 | -0.7% | ¥910.00 | ¥932.00 | ¥910.00 | 23,800 | |
| ¥935.00 | +25.00 | +2.7% | ¥921.00 | ¥935.00 | ¥900.00 | 70,700 | |
| ¥910.00 | +17.00 | +1.9% | ¥895.00 | ¥910.00 | ¥887.00 | 13,400 | |
| ¥893.00 | -11.00 | -1.2% | ¥904.00 | ¥904.00 | ¥893.00 | 4,100 | |
| ¥904.00 | -2.00 | -0.2% | ¥912.00 | ¥912.00 | ¥894.00 | 5,700 | |
| ¥906.00 | +6.00 | +0.7% | ¥900.00 | ¥907.00 | ¥900.00 | 2,600 | |
| ¥900.00 | -5.00 | -0.6% | ¥905.00 | ¥906.00 | ¥895.00 | 6,200 | |
| ¥905.00 | -4.00 | -0.4% | ¥916.00 | ¥916.00 | ¥905.00 | 4,500 | |
| ¥909.00 | -6.00 | -0.7% | ¥914.00 | ¥914.00 | ¥909.00 | 3,800 | |
| ¥915.00 | +6.00 | +0.7% | ¥909.00 | ¥920.00 | ¥909.00 | 7,000 | |
| ¥909.00 | -1.00 | -0.1% | ¥912.00 | ¥916.00 | ¥906.00 | 6,400 | |
| ¥910.00 | +1.00 | +0.1% | ¥910.00 | ¥919.00 | ¥902.00 | 17,500 | |
| ¥909.00 | -3.00 | -0.3% | ¥912.00 | ¥917.00 | ¥905.00 | 6,500 | |
| ¥912.00 | +2.00 | +0.2% | ¥905.00 | ¥918.00 | ¥905.00 | 8,900 | |
| ¥910.00 | +4.00 | +0.4% | ¥906.00 | ¥910.00 | ¥893.00 | 6,900 | |
| ¥906.00 | +23.00 | +2.6% | ¥898.00 | ¥906.00 | ¥878.00 | 17,700 | |
| ¥883.00 | +13.00 | +1.5% | ¥875.00 | ¥897.00 | ¥872.00 | 12,900 | |
| ¥870.00 | +6.00 | +0.7% | ¥866.00 | ¥879.00 | ¥866.00 | 5,800 | |
| ¥864.00 | +2.00 | +0.2% | ¥857.00 | ¥876.00 | ¥855.00 | 4,300 | |
| ¥862.00 | +9.00 | +1.1% | ¥853.00 | ¥862.00 | ¥853.00 | 6,400 | |
| ¥853.00 | -7.00 | -0.8% | ¥859.00 | ¥860.00 | ¥853.00 | 8,100 | |
| ¥860.00 | -11.00 | -1.3% | ¥866.00 | ¥875.00 | ¥860.00 | 15,500 | |
| ¥871.00 | -13.00 | -1.5% | ¥880.00 | ¥880.00 | ¥870.00 | 12,800 | |
| ¥884.00 | -11.00 | -1.2% | ¥891.00 | ¥891.00 | ¥880.00 | 9,800 | |
| ¥895.00 | 0.00 | 0.0% | ¥898.00 | ¥898.00 | ¥893.00 | 4,600 | |
| ¥895.00 | -5.00 | -0.6% | ¥901.00 | ¥904.00 | ¥895.00 | 4,900 | |
| ¥900.00 | -4.00 | -0.4% | ¥905.00 | ¥907.00 | ¥896.00 | 4,400 | |
| ¥904.00 | 0.00 | 0.0% | ¥900.00 | ¥906.00 | ¥900.00 | 4,700 | |
| ¥904.00 | +2.00 | +0.2% | ¥900.00 | ¥905.00 | ¥900.00 | 1,800 | |
| ¥902.00 | -8.00 | -0.9% | ¥911.00 | ¥914.00 | ¥899.00 | 11,800 | |
| ¥910.00 | +10.00 | +1.1% | ¥900.00 | ¥910.00 | ¥899.00 | 5,100 | |
| ¥900.00 | 0.00 | 0.0% | ¥899.00 | ¥901.00 | ¥894.00 | 6,000 | |
| ¥900.00 | -5.00 | -0.6% | ¥900.00 | ¥906.00 | ¥899.00 | 6,700 | |
| ¥905.00 | +5.00 | +0.6% | ¥908.00 | ¥908.00 | ¥895.00 | 3,600 | |
| ¥900.00 | -8.00 | -0.9% | ¥900.00 | ¥914.00 | ¥900.00 | 6,200 | |
| ¥908.00 | +5.00 | +0.6% | ¥908.00 | ¥910.00 | ¥902.00 | 4,800 | |
| ¥903.00 | +3.00 | +0.3% | ¥901.00 | ¥903.00 | ¥895.00 | 1,800 | |
| ¥900.00 | +1.00 | +0.1% | ¥896.00 | ¥900.00 | ¥895.00 | 2,500 | |
| ¥899.00 | +5.00 | +0.6% | ¥897.00 | ¥902.00 | ¥895.00 | 2,500 | |
| ¥894.00 | -14.00 | -1.5% | ¥908.00 | ¥908.00 | ¥894.00 | 4,100 | |
| ¥908.00 | +16.00 | +1.8% | ¥892.00 | ¥909.00 | ¥892.00 | 9,700 | |
| ¥892.00 | -2.00 | -0.2% | ¥894.00 | ¥896.00 | ¥890.00 | 13,400 | |
| ¥894.00 | 0.00 | 0.0% | ¥891.00 | ¥897.00 | ¥891.00 | 9,100 | |
| ¥894.00 | +2.00 | +0.2% | ¥886.00 | ¥897.00 | ¥886.00 | 14,400 | |
| ¥892.00 | +7.00 | +0.8% | ¥892.00 | ¥894.00 | ¥887.00 | 13,800 | |
| ¥885.00 | -4.00 | -0.4% | ¥894.00 | ¥894.00 | ¥882.00 | 6,000 | |
| ¥889.00 | +13.00 | +1.5% | ¥878.00 | ¥889.00 | ¥875.00 | 3,900 | |
| ¥876.00 | -12.00 | -1.4% | ¥884.00 | ¥884.00 | ¥876.00 | 8,200 | |
| ¥888.00 | +3.00 | +0.3% | ¥885.00 | ¥889.00 | ¥880.00 | 10,600 | |
| ¥885.00 | +1.00 | +0.1% | ¥892.00 | ¥892.00 | ¥885.00 | 4,300 |
- Ticker
- Tokyo:4885
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 14, 2026
TABLE-Muromachi Chemicals -2025/26 parent forecast
Latest deck · Oct 15, 2026
Q1 FY2027/5 Earnings Presentation
Earnings · 18 slides
Latest news
Decks
Q1 FY2027/5 Earnings Presentation
Earnings · 18 slides · Oct 15, 2026
FY2026 Earnings Presentation
Earnings · 34 slides · July 2026
Q3 FY2026/5 Earnings Presentation
Earnings · 20 slides · April 2026
Q2 FY2026/5 Earnings Presentation
Earnings · 31 slides · January 2026
Muromachi Chemicals Inc. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Apr 14, 2026 · oldest 2025
- Decks
- 5 decks · latest Oct 15, 2026
Log in to ask 6ix AI your own questions about Muromachi Chemicals Inc.