Stock listing
Tokyo:4972 Soken Chemical & Engineering Co., Ltd. (綜研化学) 株価
Follow Soken Chemical & Engineering Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4972
¥4,440.00 JPY +85.00 (+1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,320.00 – ¥4,485.00 JPYNov 4, 2026
- Volume
- 56,900 sharesNov 4, 2026
- Market cap
- ¥73.74B JPYAt the close on Nov 4, 2026 · price × 16.61M shares outstanding
- Traded on an average day
- ¥234.6M JPYMedian day 47,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4972 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,440.00 | +85.00 | +2.0% | ¥4,365.00 | ¥4,485.00 | ¥4,320.00 | 56,900 | |
| ¥4,355.00 | -55.00 | -1.2% | ¥4,375.00 | ¥4,410.00 | ¥4,335.00 | 32,400 | |
| ¥4,410.00 | -50.00 | -1.1% | ¥4,450.00 | ¥4,520.00 | ¥4,405.00 | 36,200 | |
| ¥4,460.00 | +75.00 | +1.7% | ¥4,400.00 | ¥4,490.00 | ¥4,400.00 | 34,600 | |
| ¥4,385.00 | +25.00 | +0.6% | ¥4,360.00 | ¥4,565.00 | ¥4,360.00 | 53,400 | |
| ¥4,360.00 | +75.00 | +1.8% | ¥4,290.00 | ¥4,360.00 | ¥4,290.00 | 18,300 | |
| ¥4,285.00 | 0.00 | 0.0% | ¥4,295.00 | ¥4,345.00 | ¥4,285.00 | 21,900 | |
| ¥4,285.00 | -50.00 | -1.2% | ¥4,335.00 | ¥4,335.00 | ¥4,240.00 | 57,000 | |
| ¥4,335.00 | +5.00 | +0.1% | ¥4,360.00 | ¥4,405.00 | ¥4,315.00 | 27,800 | |
| ¥4,330.00 | +50.00 | +1.2% | ¥4,345.00 | ¥4,360.00 | ¥4,300.00 | 24,700 | |
| ¥4,280.00 | -95.00 | -2.2% | ¥4,345.00 | ¥4,360.00 | ¥4,280.00 | 40,300 | |
| ¥4,375.00 | +35.00 | +0.8% | ¥4,270.00 | ¥4,390.00 | ¥4,270.00 | 24,100 | |
| ¥4,340.00 | +50.00 | +1.2% | ¥4,335.00 | ¥4,385.00 | ¥4,325.00 | 29,500 | |
| ¥4,290.00 | -65.00 | -1.5% | ¥4,285.00 | ¥4,380.00 | ¥4,285.00 | 47,200 | |
| ¥4,355.00 | -65.00 | -1.5% | ¥4,390.00 | ¥4,400.00 | ¥4,300.00 | 38,500 | |
| ¥4,420.00 | -5.00 | -0.1% | ¥4,450.00 | ¥4,460.00 | ¥4,375.00 | 23,800 | |
| ¥4,425.00 | +15.00 | +0.3% | ¥4,340.00 | ¥4,465.00 | ¥4,340.00 | 30,900 | |
| ¥4,410.00 | -20.00 | -0.5% | ¥4,390.00 | ¥4,430.00 | ¥4,300.00 | 29,300 | |
| ¥4,430.00 | -15.00 | -0.3% | ¥4,440.00 | ¥4,455.00 | ¥4,360.00 | 31,300 | |
| ¥4,445.00 | +20.00 | +0.5% | ¥4,375.00 | ¥4,450.00 | ¥4,335.00 | 30,800 | |
| ¥4,425.00 | -10.00 | -0.2% | ¥4,425.00 | ¥4,475.00 | ¥4,375.00 | 25,400 | |
| ¥4,435.00 | -20.00 | -0.4% | ¥4,455.00 | ¥4,505.00 | ¥4,410.00 | 32,100 | |
| ¥4,455.00 | -120.00 | -2.6% | ¥4,600.00 | ¥4,600.00 | ¥4,410.00 | 42,800 | |
| ¥4,575.00 | +150.00 | +3.4% | ¥4,455.00 | ¥4,620.00 | ¥4,425.00 | 111,600 | |
| ¥4,425.00 | +105.00 | +2.4% | ¥4,315.00 | ¥4,530.00 | ¥4,300.00 | 73,300 | |
| ¥4,320.00 | +125.00 | +3.0% | ¥4,185.00 | ¥4,375.00 | ¥4,185.00 | 59,300 | |
| ¥4,195.00 | +65.00 | +1.6% | ¥4,145.00 | ¥4,210.00 | ¥4,125.00 | 47,600 | |
| ¥4,130.00 | +35.00 | +0.9% | ¥4,165.00 | ¥4,190.00 | ¥4,060.00 | 70,000 | |
| ¥4,095.00 | +15.00 | +0.4% | ¥4,080.00 | ¥4,120.00 | ¥4,015.00 | 32,300 | |
| ¥4,080.00 | +115.00 | +2.9% | ¥3,970.00 | ¥4,095.00 | ¥3,830.00 | 27,500 | |
| ¥3,965.00 | +95.00 | +2.5% | ¥3,870.00 | ¥3,990.00 | ¥3,870.00 | 23,300 | |
| ¥3,870.00 | +155.00 | +4.2% | ¥3,715.00 | ¥3,895.00 | ¥3,715.00 | 54,500 | |
| ¥3,715.00 | -40.00 | -1.1% | ¥3,715.00 | ¥3,750.00 | ¥3,665.00 | 86,600 | |
| ¥3,755.00 | -95.00 | -2.5% | ¥3,825.00 | ¥3,835.00 | ¥3,725.00 | 45,200 | |
| ¥3,850.00 | +45.00 | +1.2% | ¥3,735.00 | ¥3,900.00 | ¥3,710.00 | 39,700 | |
| ¥3,805.00 | +160.00 | +4.4% | ¥3,645.00 | ¥3,875.00 | ¥3,590.00 | 70,800 | |
| ¥3,645.00 | -430.00 | -10.6% | ¥4,035.00 | ¥4,035.00 | ¥3,640.00 | 70,200 | |
| ¥4,075.00 | +35.00 | +0.9% | ¥4,000.00 | ¥4,080.00 | ¥3,995.00 | 16,200 | |
| ¥4,040.00 | +15.00 | +0.4% | ¥3,985.00 | ¥4,095.00 | ¥3,950.00 | 58,200 | |
| ¥4,025.00 | -145.00 | -3.5% | ¥4,170.00 | ¥4,170.00 | ¥3,970.00 | 128,500 | |
| ¥4,170.00 | -5.00 | -0.1% | ¥4,165.00 | ¥4,240.00 | ¥4,065.00 | 147,700 | |
| ¥4,175.00 | +375.00 | +9.9% | ¥3,750.00 | ¥4,235.00 | ¥3,745.00 | 172,000 | |
| ¥3,800.00 | +140.00 | +3.8% | ¥3,610.00 | ¥3,860.00 | ¥3,585.00 | 77,200 | |
| ¥3,660.00 | +175.00 | +5.0% | ¥3,445.00 | ¥3,675.00 | ¥3,430.00 | 92,100 | |
| ¥3,485.00 | +130.00 | +3.9% | ¥3,380.00 | ¥3,485.00 | ¥3,380.00 | 55,100 | |
| ¥3,355.00 | -25.00 | -0.7% | ¥3,380.00 | ¥3,400.00 | ¥3,345.00 | 33,800 | |
| ¥3,380.00 | +10.00 | +0.3% | ¥3,390.00 | ¥3,425.00 | ¥3,380.00 | 29,600 | |
| ¥3,370.00 | +25.00 | +0.7% | ¥3,370.00 | ¥3,420.00 | ¥3,335.00 | 41,100 | |
| ¥3,345.00 | +5.00 | +0.1% | ¥3,335.00 | ¥3,370.00 | ¥3,300.00 | 70,800 | |
| ¥3,340.00 | -50.00 | -1.5% | ¥3,430.00 | ¥3,440.00 | ¥3,315.00 | 108,700 | |
| ¥3,390.00 | -85.00 | -2.4% | ¥3,475.00 | ¥3,480.00 | ¥3,355.00 | 41,900 | |
| ¥3,475.00 | +120.00 | +3.6% | ¥3,360.00 | ¥3,500.00 | ¥3,360.00 | 51,400 | |
| ¥3,355.00 | +10.00 | +0.3% | ¥3,345.00 | ¥3,385.00 | ¥3,330.00 | 52,400 | |
| ¥3,345.00 | +30.00 | +0.9% | ¥3,305.00 | ¥3,375.00 | ¥3,300.00 | 36,400 | |
| ¥3,315.00 | -10.00 | -0.3% | ¥3,305.00 | ¥3,365.00 | ¥3,305.00 | 47,900 | |
| ¥3,325.00 | +25.00 | +0.8% | ¥3,300.00 | ¥3,325.00 | ¥3,225.00 | 95,700 | |
| ¥3,300.00 | -45.00 | -1.3% | ¥3,340.00 | ¥3,365.00 | ¥3,290.00 | 66,200 | |
| ¥3,345.00 | +20.00 | +0.6% | ¥3,310.00 | ¥3,360.00 | ¥3,270.00 | 89,200 | |
| ¥3,325.00 | 0.00 | 0.0% | ¥3,200.00 | ¥3,380.00 | ¥3,100.00 | 286,000 | |
| ¥3,325.00 | +225.00 | +7.3% | ¥3,170.00 | ¥3,335.00 | ¥3,155.00 | 230,000 | |
| ¥3,100.00 | -60.00 | -1.9% | ¥3,125.00 | ¥3,220.00 | ¥3,080.00 | 97,200 |
- Ticker
- Tokyo:4972
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Soken Chemical -2025/26 parent results
Latest news
Soken Chemical & Engineering Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Soken Chemical & Engineering Co., Ltd.