NIPPON CHEMIPHAR CO., LTD.(4539) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,530	1,555	1,522	1,528	0	0.00%	19,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,581	1,617	1,577	1,616	+44	+2.80%	7,800
Oct 17, 2025	1,588	1,588	1,534	1,572	-28	-1.75%	3,000
Oct 10, 2025	1,615	1,620	1,600	1,600	-1	-0.06%	6,200
Oct 3, 2025	1,670	1,670	1,596	1,601	-70	-4.19%	3,900
Sep 26, 2025	1,620	1,700	1,619	1,671	+52	+3.21%	23,900
Sep 19, 2025	1,597	1,619	1,575	1,619	+44	+2.79%	10,300
Sep 12, 2025	1,615	1,634	1,502	1,575	-40	-2.48%	22,500
Sep 5, 2025	1,623	1,633	1,606	1,615	+4	+0.25%	3,400
Aug 29, 2025	1,615	1,636	1,561	1,611	0	0.00%	16,200
Aug 22, 2025	1,600	1,618	1,560	1,611	+11	+0.69%	9,500
Aug 15, 2025	1,583	1,607	1,545	1,600	+17	+1.07%	14,100
Aug 8, 2025	1,538	1,583	1,522	1,583	+45	+2.93%	16,700
Aug 1, 2025	1,496	1,594	1,496	1,538	+35	+2.33%	12,700
Jul 25, 2025	1,500	1,503	1,482	1,503	+2	+0.13%	13,900