NIPPON CHEMIPHAR CO., LTD.(4539) Historical

52 Week High Jan 27, 2026

1,710 JPY

52 Week Low Apr 9, 2025

1,410 JPY

Yearly High Jan 27, 2026

1,710 JPY

Yearly Low Apr 9, 2025

1,410 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,665	1,710	1,660	1,680	+3	+0.18%	22,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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