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
Aug 14, 2025 1,606 1,607 1,545 1,583 -7 -0.44% 5,500
Aug 13, 2025 1,570 1,601 1,555 1,590 +18 +1.15% 5,800
Aug 12, 2025 1,583 1,590 1,571 1,572 -11 -0.69% 1,900
Aug 8, 2025 1,573 1,583 1,525 1,583 +10 +0.64% 3,900
Aug 7, 2025 1,574 1,574 1,542 1,573 -1 -0.06% 4,100
Aug 6, 2025 1,537 1,577 1,537 1,574 +37 +2.41% 4,100
Aug 5, 2025 1,533 1,560 1,530 1,537 -4 -0.26% 1,400
Aug 4, 2025 1,538 1,568 1,522 1,541 +3 +0.20% 3,200
Aug 1, 2025 1,550 1,594 1,514 1,538 -1 -0.06% 6,200
Jul 31, 2025 1,512 1,539 1,512 1,539 +34 +2.26% 2,200
Jul 30, 2025 1,510 1,512 1,500 1,505 -5 -0.33% 800
Jul 29, 2025 1,500 1,510 1,500 1,510 +5 +0.33% 1,100
Jul 28, 2025 1,496 1,505 1,496 1,505 +2 +0.13% 2,400
Jul 25, 2025 1,493 1,503 1,493 1,503 +10 +0.67% 1,400
Jul 24, 2025 1,488 1,500 1,488 1,493 +2 +0.13% 3,600
Jul 23, 2025 1,488 1,501 1,482 1,491 -10 -0.67% 6,700
Jul 22, 2025 1,500 1,501 1,489 1,501 0 0.00% 2,200
Jul 18, 2025 1,500 1,501 1,485 1,501 +1 +0.07% 3,200
Jul 17, 2025 1,480 1,500 1,480 1,500 +3 +0.20% 1,500
Jul 16, 2025 1,487 1,497 1,482 1,497 +10 +0.67% 1,000