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
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
Sep 11, 2025 1,600 1,601 1,502 1,531 -81 -5.02% 12,600
Sep 10, 2025 1,620 1,621 1,600 1,612 -7 -0.43% 2,100
Sep 9, 2025 1,628 1,628 1,607 1,619 -10 -0.61% 700
Sep 8, 2025 1,615 1,634 1,606 1,629 +14 +0.87% 4,000
Sep 5, 2025 1,606 1,615 1,606 1,615 +4 +0.25% 400
Sep 4, 2025 1,611 1,611 1,611 1,611 -19 -1.17% 200
Sep 3, 2025 1,624 1,630 1,619 1,630 +6 +0.37% 400
Sep 2, 2025 1,633 1,633 1,624 1,624 -9 -0.55% 300
Sep 1, 2025 1,623 1,633 1,613 1,633 +22 +1.37% 2,100
Aug 29, 2025 1,616 1,620 1,611 1,611 -6 -0.37% 1,300
Aug 28, 2025 1,635 1,636 1,580 1,617 -2 -0.12% 3,800
Aug 27, 2025 1,620 1,630 1,610 1,619 +9 +0.56% 2,500
Aug 26, 2025 1,602 1,625 1,600 1,610 -15 -0.92% 3,000
Aug 25, 2025 1,615 1,630 1,561 1,625 +14 +0.87% 5,600
Aug 22, 2025 1,618 1,618 1,611 1,611 -7 -0.43% 1,700
Aug 21, 2025 1,603 1,618 1,603 1,618 +18 +1.12% 2,400
Aug 20, 2025 1,591 1,605 1,591 1,600 +11 +0.69% 1,800
Aug 19, 2025 1,560 1,590 1,560 1,589 0 0.00% 1,300
Aug 18, 2025 1,600 1,605 1,568 1,589 -11 -0.69% 2,300
Aug 15, 2025 1,583 1,600 1,583 1,600 +17 +1.07% 900