Stock listing
Tokyo:6378 Kimura Chemical Plants Co., Ltd. (木村化工機) 株価
Follow Kimura Chemical Plants Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6378
¥1,105.00 JPY -13.00 (-1.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,074.00 – ¥1,129.00 JPYNov 4, 2026
- Volume
- 104,800 sharesNov 4, 2026
- Market cap
- ¥22.76B JPYAt the close on Nov 4, 2026 · price × 20.60M shares outstanding
- Traded on an average day
- ¥142.8M JPYMedian day 102,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6378 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,105.00 | -13.00 | -1.2% | ¥1,129.00 | ¥1,129.00 | ¥1,074.00 | 104,800 | |
| ¥1,118.00 | +2.00 | +0.2% | ¥1,111.00 | ¥1,132.00 | ¥1,109.00 | 70,500 | |
| ¥1,116.00 | -2.00 | -0.2% | ¥1,118.00 | ¥1,133.00 | ¥1,112.00 | 55,600 | |
| ¥1,118.00 | -15.00 | -1.3% | ¥1,133.00 | ¥1,139.00 | ¥1,118.00 | 171,800 | |
| ¥1,133.00 | +8.00 | +0.7% | ¥1,140.00 | ¥1,160.00 | ¥1,129.00 | 81,300 | |
| ¥1,125.00 | +8.00 | +0.7% | ¥1,121.00 | ¥1,133.00 | ¥1,120.00 | 83,100 | |
| ¥1,117.00 | +23.00 | +2.1% | ¥1,090.00 | ¥1,126.00 | ¥1,090.00 | 116,300 | |
| ¥1,094.00 | -1.00 | -0.1% | ¥1,075.00 | ¥1,095.00 | ¥1,055.00 | 124,400 | |
| ¥1,095.00 | -16.00 | -1.4% | ¥1,111.00 | ¥1,118.00 | ¥1,093.00 | 68,200 | |
| ¥1,111.00 | +5.00 | +0.5% | ¥1,119.00 | ¥1,128.00 | ¥1,109.00 | 47,400 | |
| ¥1,106.00 | -25.00 | -2.2% | ¥1,124.00 | ¥1,130.00 | ¥1,100.00 | 102,300 | |
| ¥1,131.00 | +2.00 | +0.2% | ¥1,119.00 | ¥1,131.00 | ¥1,106.00 | 66,400 | |
| ¥1,129.00 | +21.00 | +1.9% | ¥1,115.00 | ¥1,133.00 | ¥1,115.00 | 57,500 | |
| ¥1,108.00 | -28.00 | -2.5% | ¥1,116.00 | ¥1,117.00 | ¥1,092.00 | 157,100 | |
| ¥1,136.00 | +8.00 | +0.7% | ¥1,130.00 | ¥1,142.00 | ¥1,128.00 | 68,100 | |
| ¥1,128.00 | +2.00 | +0.2% | ¥1,114.00 | ¥1,134.00 | ¥1,108.00 | 73,300 | |
| ¥1,126.00 | -2.00 | -0.2% | ¥1,122.00 | ¥1,133.00 | ¥1,115.00 | 112,200 | |
| ¥1,128.00 | -38.00 | -3.3% | ¥1,153.00 | ¥1,153.00 | ¥1,121.00 | 131,700 | |
| ¥1,166.00 | +1.00 | +0.1% | ¥1,159.00 | ¥1,182.00 | ¥1,156.00 | 69,000 | |
| ¥1,165.00 | -5.00 | -0.4% | ¥1,175.00 | ¥1,177.00 | ¥1,158.00 | 76,100 | |
| ¥1,170.00 | +19.00 | +1.7% | ¥1,160.00 | ¥1,172.00 | ¥1,154.00 | 82,400 | |
| ¥1,151.00 | -33.00 | -2.8% | ¥1,168.00 | ¥1,187.00 | ¥1,151.00 | 102,500 | |
| ¥1,184.00 | -5.00 | -0.4% | ¥1,181.00 | ¥1,190.00 | ¥1,171.00 | 67,400 | |
| ¥1,189.00 | +20.00 | +1.7% | ¥1,169.00 | ¥1,195.00 | ¥1,168.00 | 65,900 | |
| ¥1,169.00 | -20.00 | -1.7% | ¥1,181.00 | ¥1,191.00 | ¥1,163.00 | 70,500 | |
| ¥1,189.00 | +1.00 | +0.1% | ¥1,183.00 | ¥1,195.00 | ¥1,177.00 | 72,500 | |
| ¥1,188.00 | -11.00 | -0.9% | ¥1,194.00 | ¥1,201.00 | ¥1,184.00 | 88,700 | |
| ¥1,199.00 | -6.00 | -0.5% | ¥1,202.00 | ¥1,211.00 | ¥1,195.00 | 78,300 | |
| ¥1,205.00 | +11.00 | +0.9% | ¥1,191.00 | ¥1,209.00 | ¥1,185.00 | 123,500 | |
| ¥1,194.00 | +29.00 | +2.5% | ¥1,164.00 | ¥1,196.00 | ¥1,164.00 | 142,900 | |
| ¥1,165.00 | +2.00 | +0.2% | ¥1,157.00 | ¥1,171.00 | ¥1,151.00 | 117,000 | |
| ¥1,163.00 | -20.00 | -1.7% | ¥1,170.00 | ¥1,183.00 | ¥1,150.00 | 314,500 | |
| ¥1,183.00 | +45.00 | +4.0% | ¥1,228.00 | ¥1,235.00 | ¥1,155.00 | 918,900 | |
| ¥1,138.00 | -27.00 | -2.3% | ¥1,130.00 | ¥1,147.00 | ¥1,121.00 | 122,000 | |
| ¥1,165.00 | -15.00 | -1.3% | ¥1,165.00 | ¥1,170.00 | ¥1,151.00 | 94,100 | |
| ¥1,180.00 | +7.00 | +0.6% | ¥1,177.00 | ¥1,189.00 | ¥1,167.00 | 103,000 | |
| ¥1,173.00 | -40.00 | -3.3% | ¥1,202.00 | ¥1,210.00 | ¥1,173.00 | 100,700 | |
| ¥1,213.00 | +7.00 | +0.6% | ¥1,208.00 | ¥1,217.00 | ¥1,203.00 | 66,600 | |
| ¥1,206.00 | +11.00 | +0.9% | ¥1,196.00 | ¥1,206.00 | ¥1,181.00 | 78,800 | |
| ¥1,195.00 | +15.00 | +1.3% | ¥1,186.00 | ¥1,215.00 | ¥1,183.00 | 133,500 | |
| ¥1,180.00 | -44.00 | -3.6% | ¥1,203.00 | ¥1,207.00 | ¥1,180.00 | 156,600 | |
| ¥1,224.00 | +3.00 | +0.2% | ¥1,220.00 | ¥1,226.00 | ¥1,201.00 | 103,500 | |
| ¥1,221.00 | -6.00 | -0.5% | ¥1,213.00 | ¥1,225.00 | ¥1,200.00 | 109,200 | |
| ¥1,227.00 | +4.00 | +0.3% | ¥1,220.00 | ¥1,235.00 | ¥1,217.00 | 95,300 | |
| ¥1,223.00 | +16.00 | +1.3% | ¥1,207.00 | ¥1,227.00 | ¥1,207.00 | 79,700 | |
| ¥1,207.00 | -11.00 | -0.9% | ¥1,210.00 | ¥1,216.00 | ¥1,204.00 | 55,800 | |
| ¥1,218.00 | +14.00 | +1.2% | ¥1,204.00 | ¥1,218.00 | ¥1,191.00 | 125,400 | |
| ¥1,204.00 | -13.00 | -1.1% | ¥1,220.00 | ¥1,224.00 | ¥1,202.00 | 118,400 | |
| ¥1,217.00 | -25.00 | -2.0% | ¥1,217.00 | ¥1,225.00 | ¥1,207.00 | 90,900 | |
| ¥1,242.00 | +25.00 | +2.1% | ¥1,233.00 | ¥1,244.00 | ¥1,217.00 | 92,700 | |
| ¥1,217.00 | -76.00 | -5.9% | ¥1,269.00 | ¥1,269.00 | ¥1,212.00 | 150,800 | |
| ¥1,293.00 | -13.00 | -1.0% | ¥1,296.00 | ¥1,321.00 | ¥1,289.00 | 105,500 | |
| ¥1,306.00 | +18.00 | +1.4% | ¥1,293.00 | ¥1,314.00 | ¥1,285.00 | 134,700 | |
| ¥1,288.00 | -11.00 | -0.8% | ¥1,305.00 | ¥1,318.00 | ¥1,280.00 | 132,000 | |
| ¥1,299.00 | +27.00 | +2.1% | ¥1,281.00 | ¥1,302.00 | ¥1,228.00 | 204,700 | |
| ¥1,272.00 | -13.00 | -1.0% | ¥1,277.00 | ¥1,289.00 | ¥1,265.00 | 123,700 | |
| ¥1,285.00 | +32.00 | +2.6% | ¥1,264.00 | ¥1,323.00 | ¥1,260.00 | 168,700 | |
| ¥1,253.00 | -13.00 | -1.0% | ¥1,266.00 | ¥1,284.00 | ¥1,240.00 | 110,100 | |
| ¥1,266.00 | -20.00 | -1.6% | ¥1,266.00 | ¥1,279.00 | ¥1,250.00 | 120,800 | |
| ¥1,286.00 | +56.00 | +4.6% | ¥1,242.00 | ¥1,292.00 | ¥1,240.00 | 163,400 | |
| ¥1,230.00 | +20.00 | +1.7% | ¥1,210.00 | ¥1,238.00 | ¥1,200.00 | 102,400 |
- Ticker
- Tokyo:6378
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
Kimura Chemical Plants Co., Ltd. on 6ix
- News releases
- 1 in all · newest Jun 1, 2011 · oldest 2011
Log in to ask 6ix AI your own questions about Kimura Chemical Plants Co., Ltd.