kabutan

NIPPON CHEMIPHAR CO., LTD.(4539) Historical

4539
TSE Standard
NIPPON CHEMIPHAR CO., LTD.
1,720
JPY
-18
(-1.04%)
Mar 16, 9:00 am JST
10.77
USD
Mar 15, 8:00 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
1,857 JPY
52 Week Low Apr 9, 2025
1,410 JPY
Yearly High Feb 18, 2026
1,857 JPY
Yearly Low Apr 9, 2025
1,410 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,717 1,720 1,717 1,720 -18 -1.04% 200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,738 1,775 1,702 1,738 -40 -2.25% 8,300
Mar 6, 2026 1,778 1,792 1,710 1,778 0 0.00% 14,700
Feb 27, 2026 1,783 1,789 1,730 1,778 -22 -1.22% 10,700
Feb 20, 2026 1,769 1,857 1,745 1,800 +32 +1.81% 25,900
Feb 13, 2026 1,702 1,768 1,702 1,768 +68 +4.00% 17,300
Feb 6, 2026 1,681 1,701 1,681 1,700 +20 +1.19% 14,700
Jan 30, 2026 1,665 1,710 1,660 1,680 +3 +0.18% 18,300
Jan 23, 2026 1,639 1,699 1,634 1,677 +38 +2.32% 16,500
Jan 16, 2026 1,633 1,670 1,619 1,639 -8 -0.49% 15,200
Jan 9, 2026 1,566 1,649 1,565 1,647 +62 +3.91% 17,100
Dec 30, 2025 1,579 1,585 1,552 1,585 +2 +0.13% 3,500
Dec 26, 2025 1,544 1,583 1,510 1,583 +46 +2.99% 25,400
Dec 19, 2025 1,528 1,543 1,520 1,537 +9 +0.59% 16,900
Dec 12, 2025 1,530 1,555 1,522 1,528 0 0.00% 16,400
Dec 5, 2025 1,539 1,550 1,523 1,528 -12 -0.78% 8,000
Nov 28, 2025 1,534 1,544 1,514 1,540 +15 +0.98% 9,300
Nov 21, 2025 1,526 1,554 1,514 1,525 -1 -0.07% 10,100
Nov 14, 2025 1,534 1,540 1,523 1,526 0 0.00% 6,700
Nov 7, 2025 1,666 1,666 1,504 1,526 -138 -8.29% 28,400
Oct 31, 2025 1,620 1,705 1,607 1,664 +48 +2.97% 13,000