NIPPON CHEMIPHAR CO., LTD.(4539) Historical

52 Week High Jan 27, 2026

1,710 JPY

52 Week Low Apr 9, 2025

1,410 JPY

Yearly High Jan 27, 2026

1,710 JPY

Yearly Low Apr 9, 2025

1,410 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,680	1,704	1,674	1,680	-21	-1.23%	4,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,700	1,710	1,673	1,701	-4	-0.23%	1,700
Jan 27, 2026	1,665	1,710	1,664	1,705	+25	+1.49%	6,300
Jan 26, 2026	1,665	1,680	1,660	1,680	+3	+0.18%	4,500
Jan 23, 2026	1,693	1,693	1,667	1,677	-16	-0.95%	1,100
Jan 22, 2026	1,670	1,699	1,641	1,693	+27	+1.62%	6,900
Jan 21, 2026	1,634	1,666	1,634	1,666	+19	+1.15%	4,700
Jan 20, 2026	1,643	1,651	1,634	1,647	+4	+0.24%	700
Jan 19, 2026	1,639	1,656	1,635	1,643	+4	+0.24%	3,100
Jan 16, 2026	1,652	1,670	1,619	1,639	-13	-0.79%	4,000
Jan 15, 2026	1,636	1,670	1,635	1,652	+16	+0.98%	4,700
Jan 14, 2026	1,640	1,653	1,634	1,636	-4	-0.24%	1,200
Jan 13, 2026	1,633	1,655	1,630	1,640	-7	-0.43%	5,300
Jan 9, 2026	1,649	1,649	1,624	1,647	+5	+0.30%	2,700
Jan 8, 2026	1,624	1,648	1,620	1,642	+12	+0.74%	6,100
Jan 7, 2026	1,613	1,649	1,612	1,630	+35	+2.19%	4,100
Jan 6, 2026	1,580	1,620	1,575	1,595	+24	+1.53%	3,700
Jan 5, 2026	1,566	1,586	1,565	1,571	-14	-0.88%	500
Dec 30, 2025	1,585	1,585	1,572	1,585	0	0.00%	1,800
Dec 29, 2025	1,579	1,585	1,552	1,585	+2	+0.13%	1,700
Dec 26, 2025	1,553	1,583	1,543	1,583	+31	+2.00%	4,000