NIPPON CHEMIPHAR CO., LTD.(4539) Historical

52 Week High Feb 18, 2026

1,857 JPY

52 Week Low May 21, 2025

1,448 JPY

Yearly High Feb 18, 2026

1,857 JPY

Yearly Low Jan 5, 2026

1,565 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,683	1,683	1,683	1,683	-23	-1.35%	100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,709	1,709	1,680	1,706	-20	-1.16%	3,500
Apr 27, 2026	1,694	1,726	1,690	1,726	+36	+2.13%	2,500
Apr 24, 2026	1,683	1,690	1,683	1,690	+7	+0.42%	800
Apr 23, 2026	1,674	1,683	1,660	1,683	+3	+0.18%	2,500
Apr 22, 2026	1,679	1,680	1,679	1,680	-3	-0.18%	200
Apr 21, 2026	1,686	1,686	1,683	1,683	-3	-0.18%	300
Apr 20, 2026	1,686	1,686	1,686	1,686	-22	-1.29%	500
Apr 17, 2026	1,710	1,710	1,685	1,708	+4	+0.23%	1,300
Apr 16, 2026	1,700	1,705	1,700	1,704	+4	+0.24%	800
Apr 15, 2026	1,700	1,700	1,698	1,700	+30	+1.80%	500
Apr 14, 2026	1,670	1,670	1,670	1,670	+2	+0.12%	100
Apr 13, 2026	1,690	1,691	1,646	1,668	-50	-2.91%	3,700
Apr 10, 2026	1,721	1,721	1,718	1,718	-7	-0.41%	1,000
Apr 9, 2026	1,746	1,760	1,725	1,725	+3	+0.17%	800
Apr 8, 2026	1,725	1,750	1,700	1,722	+1	+0.06%	5,400
Apr 7, 2026	1,716	1,721	1,716	1,721	+4	+0.23%	300
Apr 6, 2026	1,717	1,717	1,713	1,717	-3	-0.17%	600
Apr 3, 2026	1,729	1,729	1,720	1,720	-15	-0.86%	700
Apr 2, 2026	1,797	1,797	1,735	1,735	-65	-3.61%	800
Apr 1, 2026	1,782	1,800	1,742	1,800	+20	+1.12%	3,500