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
Nov 12, 2025 1,526 1,537 1,525 1,525 -1 -0.07% 1,600
Nov 11, 2025 1,527 1,527 1,526 1,526 -14 -0.91% 2,000
Nov 10, 2025 1,534 1,540 1,530 1,540 +14 +0.92% 800
Nov 7, 2025 1,526 1,531 1,526 1,526 +5 +0.33% 800
Nov 6, 2025 1,517 1,542 1,513 1,521 -5 -0.33% 1,500
Nov 5, 2025 1,535 1,540 1,504 1,526 -3 -0.20% 10,700
Nov 4, 2025 1,666 1,666 1,525 1,529 -135 -8.11% 15,400
Oct 31, 2025 1,666 1,676 1,650 1,664 -7 -0.42% 3,400
Oct 30, 2025 1,622 1,705 1,622 1,671 +56 +3.47% 4,400
Oct 29, 2025 1,613 1,615 1,613 1,615 +8 +0.50% 200
Oct 28, 2025 1,610 1,610 1,607 1,607 0 0.00% 600
Oct 27, 2025 1,620 1,659 1,607 1,607 -9 -0.56% 4,400
Oct 24, 2025 1,617 1,617 1,616 1,616 +4 +0.25% 700
Oct 23, 2025 1,588 1,612 1,583 1,612 +9 +0.56% 1,200
Oct 22, 2025 1,591 1,615 1,590 1,603 +12 +0.75% 1,400
Oct 21, 2025 1,587 1,604 1,580 1,591 +14 +0.89% 3,400
Oct 20, 2025 1,581 1,582 1,577 1,577 +5 +0.32% 1,100
Oct 17, 2025 1,572 1,572 1,572 1,572 +2 +0.13% 200
Oct 16, 2025 1,557 1,570 1,557 1,570 +13 +0.83% 500
Oct 15, 2025 1,579 1,579 1,557 1,557 -22 -1.39% 500