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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,694 1,726 1,680 1,683 -7 -0.41% 6,900

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