NIPPON CHEMIPHAR CO., LTD.(4539) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,694	1,726	1,680	1,683	-7	-0.41%	7,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,686	1,690	1,660	1,690	-18	-1.05%	4,300
Apr 17, 2026	1,690	1,710	1,646	1,708	-10	-0.58%	6,400
Apr 10, 2026	1,717	1,760	1,700	1,718	-2	-0.12%	8,100
Apr 3, 2026	1,644	1,806	1,644	1,720	-6	-0.35%	11,700
Mar 27, 2026	1,725	1,750	1,632	1,726	-26	-1.48%	10,600
Mar 19, 2026	1,717	1,779	1,700	1,752	+14	+0.81%	9,100
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