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
Jul 22, 2024 1,594 1,597 1,582 1,582 -15 -0.94% 5,700
Jul 19, 2024 1,593 1,598 1,591 1,597 +9 +0.57% 1,900
Jul 18, 2024 1,595 1,607 1,588 1,588 -12 -0.75% 1,600
Jul 17, 2024 1,585 1,600 1,585 1,600 +15 +0.95% 3,200
Jul 16, 2024 1,585 1,601 1,582 1,585 +1 +0.06% 2,600
Jul 12, 2024 1,583 1,594 1,582 1,584 +2 +0.13% 1,400
Jul 11, 2024 1,582 1,605 1,582 1,582 0 0.00% 600
Jul 10, 2024 1,595 1,607 1,582 1,582 -19 -1.19% 2,000
Jul 9, 2024 1,600 1,601 1,597 1,601 -1 -0.06% 1,600
Jul 8, 2024 1,627 1,627 1,600 1,602 0 0.00% 7,700
Jul 5, 2024 1,604 1,627 1,600 1,602 -5 -0.31% 2,600
Jul 4, 2024 1,608 1,631 1,607 1,607 -13 -0.80% 2,200
Jul 3, 2024 1,623 1,640 1,620 1,620 -3 -0.18% 3,100
Jul 2, 2024 1,628 1,630 1,611 1,623 -2 -0.12% 2,100
Jul 1, 2024 1,618 1,630 1,617 1,625 +1 +0.06% 1,400
Jun 28, 2024 1,600 1,624 1,598 1,624 +24 +1.50% 3,700
Jun 27, 2024 1,586 1,606 1,586 1,600 +9 +0.57% 1,800
Jun 26, 2024 1,599 1,609 1,591 1,591 -7 -0.44% 4,500
Jun 25, 2024 1,591 1,598 1,590 1,598 ー ー% 3,200