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
Oct 14, 2025 1,588 1,588 1,534 1,579 -21 -1.31% 1,800
Oct 10, 2025 1,603 1,603 1,600 1,600 -14 -0.87% 1,500
Oct 9, 2025 1,602 1,614 1,601 1,614 +12 +0.75% 800
Oct 8, 2025 1,603 1,620 1,602 1,602 0 0.00% 700
Oct 7, 2025 1,603 1,612 1,602 1,602 -3 -0.19% 1,300
Oct 6, 2025 1,615 1,615 1,600 1,605 +4 +0.25% 1,900
Oct 3, 2025 1,601 1,601 1,601 1,601 0 0.00% 300
Oct 2, 2025 1,627 1,627 1,601 1,601 -1 -0.06% 300
Oct 1, 2025 1,610 1,614 1,596 1,602 -11 -0.68% 1,300
Sep 30, 2025 1,637 1,637 1,600 1,613 -41 -2.48% 800
Sep 29, 2025 1,670 1,670 1,620 1,654 -17 -1.02% 1,200
Sep 26, 2025 1,695 1,695 1,670 1,671 -1 -0.06% 2,900
Sep 25, 2025 1,669 1,698 1,669 1,672 +6 +0.36% 4,800
Sep 24, 2025 1,655 1,666 1,650 1,666 +7 +0.42% 4,900
Sep 22, 2025 1,620 1,700 1,619 1,659 +40 +2.47% 11,300
Sep 19, 2025 1,608 1,619 1,601 1,619 +10 +0.62% 3,100
Sep 18, 2025 1,610 1,610 1,609 1,609 -1 -0.06% 2,100
Sep 17, 2025 1,604 1,610 1,600 1,610 +6 +0.37% 1,800
Sep 16, 2025 1,597 1,604 1,575 1,604 +29 +1.84% 3,300
Sep 12, 2025 1,571 1,586 1,559 1,575 +44 +2.87% 3,100