Stock listing
Tokyo:4960 Chemipro Kasei Kaisya,Ltd. (ケミプロ化成) 株価
Follow Chemipro Kasei Kaisya,Ltd. into a list and get an email when it puts out news.
Share price · TSE:4960
¥501.00 JPY +9.00 (+1.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥480.00 – ¥507.00 JPYNov 4, 2026
- Volume
- 39,400 sharesNov 4, 2026
- Market cap
- ¥8.33B JPYAt the close on Nov 4, 2026 · price × 16.62M shares outstanding
- Traded on an average day
- ¥58.50M JPYMedian day 54,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4960 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥501.00 | +9.00 | +1.8% | ¥495.00 | ¥507.00 | ¥480.00 | 39,400 | |
| ¥492.00 | -5.00 | -1.0% | ¥496.00 | ¥505.00 | ¥489.00 | 18,500 | |
| ¥497.00 | -14.00 | -2.7% | ¥518.00 | ¥518.00 | ¥497.00 | 22,800 | |
| ¥511.00 | -6.00 | -1.2% | ¥514.00 | ¥521.00 | ¥507.00 | 15,600 | |
| ¥517.00 | +3.00 | +0.6% | ¥523.00 | ¥523.00 | ¥504.00 | 50,600 | |
| ¥514.00 | +5.00 | +1.0% | ¥509.00 | ¥542.00 | ¥509.00 | 140,600 | |
| ¥509.00 | +60.00 | +13.4% | ¥441.00 | ¥509.00 | ¥441.00 | 192,600 | |
| ¥449.00 | -2.00 | -0.4% | ¥445.00 | ¥452.00 | ¥429.00 | 55,800 | |
| ¥451.00 | -14.00 | -3.0% | ¥465.00 | ¥471.00 | ¥451.00 | 175,000 | |
| ¥465.00 | -5.00 | -1.1% | ¥473.00 | ¥487.00 | ¥462.00 | 144,800 | |
| ¥470.00 | -12.00 | -2.5% | ¥476.00 | ¥479.00 | ¥468.00 | 116,400 | |
| ¥482.00 | -8.00 | -1.6% | ¥485.00 | ¥487.00 | ¥463.00 | 143,400 | |
| ¥490.00 | +14.00 | +2.9% | ¥484.00 | ¥500.00 | ¥484.00 | 89,500 | |
| ¥476.00 | -39.00 | -7.6% | ¥507.00 | ¥507.00 | ¥474.00 | 121,100 | |
| ¥515.00 | +9.00 | +1.8% | ¥505.00 | ¥526.00 | ¥488.00 | 139,000 | |
| ¥506.00 | -6.00 | -1.2% | ¥509.00 | ¥509.00 | ¥498.00 | 54,300 | |
| ¥512.00 | -4.00 | -0.8% | ¥516.00 | ¥527.00 | ¥509.00 | 76,500 | |
| ¥516.00 | -21.00 | -3.9% | ¥532.00 | ¥532.00 | ¥515.00 | 83,700 | |
| ¥537.00 | -10.00 | -1.8% | ¥548.00 | ¥548.00 | ¥531.00 | 70,300 | |
| ¥547.00 | +9.00 | +1.7% | ¥541.00 | ¥549.00 | ¥532.00 | 76,100 | |
| ¥538.00 | +8.00 | +1.5% | ¥530.00 | ¥540.00 | ¥511.00 | 93,700 | |
| ¥530.00 | -28.00 | -5.0% | ¥562.00 | ¥565.00 | ¥518.00 | 324,500 | |
| ¥558.00 | -32.00 | -5.4% | ¥593.00 | ¥654.00 | ¥553.00 | 1,185,200 | |
| ¥590.00 | +9.00 | +1.5% | ¥581.00 | ¥593.00 | ¥570.00 | 58,000 | |
| ¥581.00 | -21.00 | -3.5% | ¥603.00 | ¥605.00 | ¥568.00 | 152,200 | |
| ¥602.00 | -18.00 | -2.9% | ¥629.00 | ¥629.00 | ¥601.00 | 61,900 | |
| ¥620.00 | -59.00 | -8.7% | ¥669.00 | ¥669.00 | ¥616.00 | 199,800 | |
| ¥679.00 | +83.00 | +13.9% | ¥608.00 | ¥695.00 | ¥608.00 | 421,800 | |
| ¥596.00 | +31.00 | +5.5% | ¥562.00 | ¥619.00 | ¥557.00 | 127,000 | |
| ¥565.00 | +13.00 | +2.4% | ¥553.00 | ¥581.00 | ¥553.00 | 42,100 | |
| ¥552.00 | -2.00 | -0.4% | ¥554.00 | ¥561.00 | ¥547.00 | 15,900 | |
| ¥554.00 | -2.00 | -0.4% | ¥556.00 | ¥564.00 | ¥549.00 | 23,200 | |
| ¥556.00 | -6.00 | -1.1% | ¥570.00 | ¥570.00 | ¥553.00 | 17,100 | |
| ¥562.00 | -3.00 | -0.5% | ¥555.00 | ¥574.00 | ¥541.00 | 31,400 | |
| ¥565.00 | -14.00 | -2.4% | ¥575.00 | ¥575.00 | ¥555.00 | 51,000 | |
| ¥579.00 | -7.00 | -1.2% | ¥591.00 | ¥596.00 | ¥574.00 | 37,300 | |
| ¥586.00 | -39.00 | -6.2% | ¥616.00 | ¥621.00 | ¥581.00 | 89,400 | |
| ¥625.00 | -34.00 | -5.2% | ¥659.00 | ¥675.00 | ¥623.00 | 105,600 | |
| ¥659.00 | -10.00 | -1.5% | ¥669.00 | ¥678.00 | ¥630.00 | 195,600 | |
| ¥669.00 | +62.00 | +10.2% | ¥611.00 | ¥695.00 | ¥611.00 | 404,000 | |
| ¥607.00 | +55.00 | +10.0% | ¥552.00 | ¥610.00 | ¥531.00 | 320,300 | |
| ¥552.00 | +30.00 | +5.7% | ¥521.00 | ¥552.00 | ¥519.00 | 92,000 | |
| ¥522.00 | +6.00 | +1.2% | ¥513.00 | ¥524.00 | ¥509.00 | 20,100 | |
| ¥516.00 | -1.00 | -0.2% | ¥512.00 | ¥518.00 | ¥512.00 | 5,700 | |
| ¥517.00 | -4.00 | -0.8% | ¥524.00 | ¥530.00 | ¥517.00 | 19,500 | |
| ¥521.00 | +8.00 | +1.6% | ¥509.00 | ¥525.00 | ¥508.00 | 19,800 | |
| ¥513.00 | +6.00 | +1.2% | ¥507.00 | ¥516.00 | ¥502.00 | 19,900 | |
| ¥507.00 | +4.00 | +0.8% | ¥500.00 | ¥513.00 | ¥500.00 | 7,400 | |
| ¥503.00 | -6.00 | -1.2% | ¥508.00 | ¥509.00 | ¥498.00 | 13,400 | |
| ¥509.00 | -2.00 | -0.4% | ¥511.00 | ¥520.00 | ¥509.00 | 17,300 | |
| ¥511.00 | -11.00 | -2.1% | ¥520.00 | ¥524.00 | ¥496.00 | 51,400 | |
| ¥522.00 | -19.00 | -3.5% | ¥531.00 | ¥542.00 | ¥519.00 | 23,900 | |
| ¥541.00 | +6.00 | +1.1% | ¥531.00 | ¥541.00 | ¥521.00 | 15,700 | |
| ¥535.00 | -9.00 | -1.7% | ¥541.00 | ¥544.00 | ¥534.00 | 37,200 | |
| ¥544.00 | -13.00 | -2.3% | ¥556.00 | ¥556.00 | ¥539.00 | 21,600 | |
| ¥557.00 | +23.00 | +4.3% | ¥542.00 | ¥568.00 | ¥533.00 | 63,800 | |
| ¥534.00 | +6.00 | +1.1% | ¥522.00 | ¥563.00 | ¥521.00 | 53,500 | |
| ¥528.00 | -7.00 | -1.3% | ¥530.00 | ¥530.00 | ¥517.00 | 23,900 | |
| ¥535.00 | +18.00 | +3.5% | ¥510.00 | ¥539.00 | ¥510.00 | 24,700 | |
| ¥517.00 | +3.00 | +0.6% | ¥510.00 | ¥529.00 | ¥508.00 | 25,200 | |
| ¥514.00 | +4.00 | +0.8% | ¥514.00 | ¥519.00 | ¥510.00 | 11,400 |
- Ticker
- Tokyo:4960
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 10, 2026
TABLE-Chemipro Kasei - 9-MTH parent results
Latest news
Chemipro Kasei Kaisya,Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Chemipro Kasei Kaisya,Ltd.