kabutan

NIPPON CHEMIPHAR CO., LTD.(4539) Historical

4539
TSE Standard
NIPPON CHEMIPHAR CO., LTD.
1,528
JPY
+3
(+0.20%)
Dec 12, 3:10 pm JST
9.81
USD
Dec 12, 1:10 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 30, 2025
1,705 JPY
52 Week Low Apr 9, 2025
1,410 JPY
Yearly High Oct 30, 2025
1,705 JPY
Yearly Low Apr 9, 2025
1,410 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,528 1,528 1,522 1,528 +3 +0.20% 2,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,535 1,535 1,525 1,525 -12 -0.78% 1,700
Dec 10, 2025 1,550 1,550 1,535 1,537 -11 -0.71% 2,400
Dec 9, 2025 1,540 1,555 1,532 1,548 +25 +1.64% 8,300
Dec 8, 2025 1,530 1,531 1,523 1,523 -5 -0.33% 1,300
Dec 5, 2025 1,525 1,537 1,525 1,528 +5 +0.33% 1,100
Dec 4, 2025 1,529 1,530 1,523 1,523 -6 -0.39% 1,400
Dec 3, 2025 1,539 1,541 1,529 1,529 -11 -0.71% 1,400
Dec 2, 2025 1,543 1,550 1,529 1,540 +14 +0.92% 1,300
Dec 1, 2025 1,539 1,540 1,526 1,526 -14 -0.91% 2,800
Nov 28, 2025 1,523 1,540 1,522 1,540 +3 +0.20% 1,700
Nov 27, 2025 1,538 1,540 1,521 1,537 +16 +1.05% 1,500
Nov 26, 2025 1,544 1,544 1,515 1,521 -23 -1.49% 2,900
Nov 25, 2025 1,534 1,544 1,514 1,544 +19 +1.25% 3,200
Nov 21, 2025 1,515 1,525 1,515 1,525 +7 +0.46% 1,200
Nov 20, 2025 1,553 1,553 1,515 1,518 -24 -1.56% 1,100
Nov 19, 2025 1,554 1,554 1,542 1,542 +15 +0.98% 2,500
Nov 18, 2025 1,525 1,527 1,516 1,527 +2 +0.13% 1,000
Nov 17, 2025 1,526 1,526 1,514 1,525 -1 -0.07% 4,300
Nov 14, 2025 1,530 1,539 1,523 1,526 -5 -0.33% 900
Nov 13, 2025 1,525 1,531 1,525 1,531 +6 +0.39% 1,400