Stock listing
Tokyo:4990 Showa Chemical Industry Co., Ltd. (昭和化学工業) 株価
Follow Showa Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4990
¥475.00 JPY -14.00 (-2.9%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥470.00 – ¥488.00 JPYNov 6, 2026
- Volume
- 10,000 sharesNov 6, 2026
- Market cap
- ¥5.69B JPYAt the close on Nov 6, 2026 · price × 11.98M shares outstanding
- Traded on an average day
- ¥2.30M JPYMedian day 2,500 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:4990 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥475.00 | -14.00 | -2.9% | ¥488.00 | ¥488.00 | ¥470.00 | 10,000 | |
| ¥489.00 | -6.00 | -1.2% | ¥496.00 | ¥496.00 | ¥488.00 | 3,500 | |
| ¥495.00 | -8.00 | -1.6% | ¥503.00 | ¥503.00 | ¥495.00 | 2,500 | |
| ¥503.00 | -3.00 | -0.6% | ¥510.00 | ¥522.00 | ¥503.00 | 3,700 | |
| ¥506.00 | +2.00 | +0.4% | ¥509.00 | ¥509.00 | ¥506.00 | 200 | |
| ¥504.00 | -5.00 | -1.0% | ¥509.00 | ¥515.00 | ¥504.00 | 1,600 | |
| ¥509.00 | -15.00 | -2.9% | ¥514.00 | ¥519.00 | ¥507.00 | 3,100 | |
| ¥524.00 | +9.00 | +1.7% | ¥524.00 | ¥524.00 | ¥524.00 | 1,000 | |
| ¥515.00 | +4.00 | +0.8% | ¥515.00 | ¥515.00 | ¥515.00 | 200 | |
| ¥511.00 | -9.00 | -1.7% | ¥522.00 | ¥522.00 | ¥511.00 | 2,500 | |
| ¥520.00 | +5.00 | +1.0% | ¥516.00 | ¥520.00 | ¥513.00 | 1,400 | |
| ¥515.00 | +2.00 | +0.4% | ¥512.00 | ¥516.00 | ¥508.00 | 1,400 | |
| ¥513.00 | +3.00 | +0.6% | ¥510.00 | ¥513.00 | ¥510.00 | 200 | |
| ¥510.00 | -1.00 | -0.2% | ¥511.00 | ¥511.00 | ¥510.00 | 1,900 | |
| ¥511.00 | -4.00 | -0.8% | ¥511.00 | ¥511.00 | ¥511.00 | 2,100 | |
| ¥515.00 | -8.00 | -1.5% | ¥526.00 | ¥526.00 | ¥512.00 | 3,200 | |
| ¥523.00 | +8.00 | +1.6% | ¥520.00 | ¥540.00 | ¥520.00 | 2,500 | |
| ¥515.00 | -3.00 | -0.6% | ¥520.00 | ¥520.00 | ¥515.00 | 400 | |
| ¥518.00 | -2.00 | -0.4% | ¥520.00 | ¥520.00 | ¥517.00 | 400 | |
| ¥520.00 | -1.00 | -0.2% | ¥521.00 | ¥521.00 | ¥520.00 | 400 | |
| ¥521.00 | +1.00 | +0.2% | ¥521.00 | ¥521.00 | ¥521.00 | 100 | |
| ¥520.00 | +2.00 | +0.4% | ¥518.00 | ¥520.00 | ¥518.00 | 700 | |
| ¥518.00 | -6.00 | -1.1% | ¥523.00 | ¥523.00 | ¥517.00 | 2,200 | |
| ¥524.00 | 0.00 | 0.0% | ¥522.00 | ¥524.00 | ¥513.00 | 1,400 | |
| ¥524.00 | -13.00 | -2.4% | ¥532.00 | ¥532.00 | ¥523.00 | 1,800 | |
| ¥537.00 | +6.00 | +1.1% | ¥529.00 | ¥548.00 | ¥521.00 | 4,600 | |
| ¥531.00 | -9.00 | -1.7% | ¥517.00 | ¥531.00 | ¥517.00 | 3,100 | |
| ¥540.00 | +8.00 | +1.5% | ¥533.00 | ¥549.00 | ¥533.00 | 6,700 | |
| ¥532.00 | +10.00 | +1.9% | ¥527.00 | ¥532.00 | ¥527.00 | 2,700 | |
| ¥522.00 | +5.00 | +1.0% | ¥529.00 | ¥529.00 | ¥522.00 | 3,100 | |
| ¥517.00 | -3.00 | -0.6% | ¥518.00 | ¥524.00 | ¥517.00 | 1,300 | |
| ¥520.00 | -1.00 | -0.2% | ¥521.00 | ¥521.00 | ¥519.00 | 1,500 | |
| ¥521.00 | -4.00 | -0.8% | ¥529.00 | ¥529.00 | ¥520.00 | 3,700 | |
| ¥525.00 | -7.00 | -1.3% | ¥532.00 | ¥532.00 | ¥523.00 | 2,600 | |
| ¥532.00 | +8.00 | +1.5% | ¥527.00 | ¥532.00 | ¥527.00 | 3,800 | |
| ¥524.00 | -11.00 | -2.1% | ¥535.00 | ¥535.00 | ¥524.00 | 4,900 | |
| ¥535.00 | -3.00 | -0.6% | ¥538.00 | ¥538.00 | ¥534.00 | 3,300 | |
| ¥538.00 | -20.00 | -3.6% | ¥548.00 | ¥564.00 | ¥530.00 | 8,600 | |
| ¥558.00 | +28.00 | +5.3% | ¥536.00 | ¥568.00 | ¥525.00 | 19,100 | |
| ¥530.00 | +2.00 | +0.4% | ¥521.00 | ¥530.00 | ¥520.00 | 1,500 | |
| ¥528.00 | +18.00 | +3.5% | ¥515.00 | ¥530.00 | ¥515.00 | 1,800 | |
| ¥510.00 | -1.00 | -0.2% | ¥511.00 | ¥511.00 | ¥510.00 | 500 | |
| ¥511.00 | -23.00 | -4.3% | ¥533.00 | ¥533.00 | ¥509.00 | 1,800 | |
| ¥534.00 | +2.00 | +0.4% | ¥536.00 | ¥536.00 | ¥533.00 | 4,700 | |
| ¥532.00 | +26.00 | +5.1% | ¥507.00 | ¥535.00 | ¥506.00 | 3,800 | |
| ¥506.00 | +1.00 | +0.2% | ¥501.00 | ¥506.00 | ¥501.00 | 300 | |
| ¥505.00 | +6.00 | +1.2% | ¥501.00 | ¥505.00 | ¥501.00 | 600 | |
| ¥499.00 | -3.00 | -0.6% | ¥503.00 | ¥508.00 | ¥498.00 | 6,300 | |
| ¥502.00 | -3.00 | -0.6% | ¥506.00 | ¥506.00 | ¥498.00 | 4,400 | |
| ¥505.00 | 0.00 | 0.0% | ¥504.00 | ¥506.00 | ¥504.00 | 300 | |
| ¥505.00 | +1.00 | +0.2% | ¥497.00 | ¥505.00 | ¥497.00 | 2,200 | |
| ¥504.00 | +6.00 | +1.2% | ¥499.00 | ¥504.00 | ¥499.00 | 2,500 | |
| ¥498.00 | -5.00 | -1.0% | ¥500.00 | ¥506.00 | ¥497.00 | 5,200 | |
| ¥503.00 | -2.00 | -0.4% | ¥504.00 | ¥510.00 | ¥503.00 | 3,000 | |
| ¥505.00 | +9.00 | +1.8% | ¥510.00 | ¥512.00 | ¥500.00 | 10,600 | |
| ¥496.00 | -3.00 | -0.6% | ¥507.00 | ¥531.00 | ¥493.00 | 87,100 | |
| ¥499.00 | +2.00 | +0.4% | ¥497.00 | ¥511.00 | ¥496.00 | 5,600 | |
| ¥497.00 | +2.00 | +0.4% | ¥498.00 | ¥500.00 | ¥496.00 | 2,300 | |
| ¥495.00 | +3.00 | +0.6% | ¥498.00 | ¥507.00 | ¥494.00 | 4,900 | |
| ¥492.00 | +8.00 | +1.7% | ¥485.00 | ¥493.00 | ¥485.00 | 4,900 | |
| ¥484.00 | -12.00 | -2.4% | ¥496.00 | ¥496.00 | ¥484.00 | 3,600 |
- Ticker
- Tokyo:4990
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Showa Chemical -2025/26 group results
Latest news
Showa Chemical Industry Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Showa Chemical Industry Co., Ltd.