kabutan

NIPPON CHEMIPHAR CO., LTD.(4539) Historical

4539
TSE Standard
NIPPON CHEMIPHAR CO., LTD.
1,738
JPY
+9
(+0.52%)
Mar 13, 9:42 am JST
10.91
USD
Mar 12, 8:42 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
1,857 JPY
52 Week Low Apr 9, 2025
1,410 JPY
Yearly High Feb 18, 2026
1,857 JPY
Yearly Low Apr 9, 2025
1,410 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,738 1,738 1,738 1,738 +9 +0.52% 300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,735 1,759 1,729 1,729 -46 -2.59% 700
Mar 11, 2026 1,718 1,775 1,718 1,775 +17 +0.97% 2,500
Mar 10, 2026 1,742 1,765 1,706 1,758 +56 +3.29% 2,000
Mar 9, 2026 1,738 1,771 1,702 1,702 -76 -4.27% 2,800
Mar 6, 2026 1,754 1,778 1,721 1,778 +1 +0.06% 2,100
Mar 5, 2026 1,770 1,792 1,770 1,777 +47 +2.72% 1,700
Mar 4, 2026 1,714 1,761 1,710 1,730 0 0.00% 5,100
Mar 3, 2026 1,739 1,750 1,710 1,730 -49 -2.75% 2,600
Mar 2, 2026 1,778 1,790 1,738 1,779 +1 +0.06% 3,200
Feb 27, 2026 1,775 1,778 1,770 1,778 +7 +0.40% 1,800
Feb 26, 2026 1,782 1,789 1,765 1,771 -12 -0.67% 3,700
Feb 25, 2026 1,782 1,783 1,756 1,783 +10 +0.56% 2,200
Feb 24, 2026 1,783 1,783 1,730 1,773 -27 -1.50% 3,000
Feb 20, 2026 1,812 1,819 1,800 1,800 -39 -2.12% 1,300
Feb 19, 2026 1,847 1,847 1,811 1,839 -11 -0.59% 1,700
Feb 18, 2026 1,851 1,857 1,745 1,850 -1 -0.05% 7,800
Feb 17, 2026 1,790 1,856 1,790 1,851 +62 +3.47% 10,300
Feb 16, 2026 1,769 1,790 1,761 1,789 +21 +1.19% 4,800
Feb 13, 2026 1,756 1,768 1,748 1,768 +18 +1.03% 2,600
Feb 12, 2026 1,737 1,753 1,737 1,750 +9 +0.52% 3,300