kabutan

NIPPON CHEMIPHAR CO., LTD.(4539) Historical

4539
TSE Standard
NIPPON CHEMIPHAR CO., LTD.
1,683
JPY
-23
(-1.35%)
Apr 30, 10:28 am JST
10.50
USD
Apr 29, 9:28 pm EDT
Result
PTS
outside of trading hours
1,683
Apr 30, 10:10 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
1,857 JPY
52 Week Low May 21, 2025
1,448 JPY
Yearly High Feb 18, 2026
1,857 JPY
Yearly Low Jan 5, 2026
1,565 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,782 1,800 1,646 1,683 -97 -5.45% 30,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,778 1,806 1,632 1,780 +2 +0.11% 49,400
Feb, 2026 1,681 1,857 1,681 1,778 +98 +5.83% 68,600
Jan, 2026 1,566 1,710 1,565 1,680 +95 +5.99% 67,100
Dec, 2025 1,539 1,585 1,510 1,585 +45 +2.92% 70,200
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