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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,539 1,555 1,522 1,528 -12 -0.78% 27,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,666 1,666 1,504 1,540 -124 -7.45% 54,500
Oct, 2025 1,610 1,705 1,534 1,664 +51 +3.16% 31,900
Sep, 2025 1,623 1,700 1,502 1,613 +2 +0.12% 62,100
Aug, 2025 1,550 1,636 1,514 1,611 +72 +4.68% 62,700
Jul, 2025 1,470 1,539 1,470 1,539 +58 +3.92% 49,400
Jun, 2025 1,471 1,519 1,460 1,481 +10 +0.68% 39,000
May, 2025 1,493 1,543 1,448 1,471 +6 +0.41% 53,400
Apr, 2025 1,494 1,494 1,410 1,465 -14 -0.95% 88,900
Mar, 2025 1,478 1,525 1,471 1,479 +11 +0.75% 51,300
Feb, 2025 1,465 1,490 1,452 1,468 +16 +1.10% 45,700
Jan, 2025 1,520 1,538 1,422 1,452 -68 -4.47% 80,800
Dec, 2024 1,518 1,556 1,491 1,520 +2 +0.13% 50,300
Nov, 2024 1,496 1,522 1,485 1,518 -13 -0.85% 48,400
Oct, 2024 1,619 1,650 1,476 1,531 -48 -3.04% 78,000
Sep, 2024 1,636 1,643 1,560 1,579 -65 -3.95% 51,500
Aug, 2024 1,583 1,675 1,490 1,644 +70 +4.45% 80,500
Jul, 2024 1,618 1,640 1,550 1,574 -50 -3.08% 88,200
Jun, 2024 1,572 1,624 1,556 1,624 +59 +3.77% 49,700
May, 2024 1,592 1,627 1,556 1,565 -26 -1.63% 62,600
Apr, 2024 1,650 1,661 1,590 1,591 -58 -3.52% 77,900