kabutan

NIPPON FILCON CO.,LTD.(5942) Historical

5942
TSE Standard
NIPPON FILCON CO.,LTD.
557
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
3.64
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
585 JPY
52 Week Low Apr 7, 2025
463 JPY
Yearly High Jan 19, 2026
585 JPY
Yearly Low Apr 7, 2025
463 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 553 557 547 557 0 0.00% 50,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 561 561 556 557 -5 -0.89% 36,200
Jan 27, 2026 567 567 561 562 -5 -0.88% 19,100
Jan 26, 2026 565 570 564 567 -2 -0.35% 28,000
Jan 23, 2026 574 574 569 569 -5 -0.87% 13,200
Jan 22, 2026 566 575 566 574 +7 +1.23% 26,300
Jan 21, 2026 570 570 565 567 -4 -0.70% 17,900
Jan 20, 2026 577 577 568 571 -5 -0.87% 33,300
Jan 19, 2026 580 585 576 576 -3 -0.52% 52,200
Jan 16, 2026 570 579 566 579 +11 +1.94% 46,300
Jan 15, 2026 562 573 561 568 +7 +1.25% 70,700
Jan 14, 2026 564 575 548 561 -3 -0.53% 162,400
Jan 13, 2026 559 568 555 564 +8 +1.44% 98,400
Jan 9, 2026 559 560 556 556 -2 -0.36% 31,500
Jan 8, 2026 558 560 557 558 +1 +0.18% 38,000
Jan 7, 2026 554 558 553 557 +2 +0.36% 34,600
Jan 6, 2026 546 557 546 555 +9 +1.65% 51,000
Jan 5, 2026 546 551 546 546 +1 +0.18% 34,000
Dec 30, 2025 542 546 542 545 +3 +0.55% 16,300
Dec 29, 2025 541 544 541 542 +1 +0.18% 36,400
Dec 26, 2025 535 541 535 541 +8 +1.50% 31,300