kabutan

NIPPON FILCON CO.,LTD.(5942) Historical

5942
TSE Standard
NIPPON FILCON CO.,LTD.
519
JPY
-3
(-0.57%)
Dec 5, 3:30 pm JST
3.35
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
518.9
Dec 5, 3:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
579 JPY
52 Week Low Apr 7, 2025
463 JPY
Yearly High Sep 29, 2025
579 JPY
Yearly Low Apr 7, 2025
463 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 521 522 515 519 -3 -0.57% 60,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 524 524 520 522 +2 +0.38% 19,700
Dec 3, 2025 522 522 520 520 -2 -0.38% 34,500
Dec 2, 2025 523 524 520 522 -4 -0.76% 57,100
Dec 1, 2025 530 530 523 526 -4 -0.75% 119,200
Nov 28, 2025 525 530 525 530 +2 +0.38% 35,200
Nov 27, 2025 513 530 513 528 -16 -2.94% 136,000
Nov 26, 2025 562 563 544 544 -10 -1.81% 129,800
Nov 25, 2025 555 565 550 554 +3 +0.54% 119,200
Nov 21, 2025 546 551 545 551 +4 +0.73% 32,200
Nov 20, 2025 545 550 545 547 -1 -0.18% 21,400
Nov 19, 2025 544 550 544 548 +2 +0.37% 19,000
Nov 18, 2025 555 555 543 546 -4 -0.73% 39,300
Nov 17, 2025 551 554 548 550 -1 -0.18% 33,500
Nov 14, 2025 554 554 551 551 -2 -0.36% 19,200
Nov 13, 2025 553 555 551 553 +3 +0.55% 21,700
Nov 12, 2025 551 554 550 550 -2 -0.36% 23,400
Nov 11, 2025 555 555 550 552 +1 +0.18% 13,800
Nov 10, 2025 547 553 547 551 +5 +0.92% 17,800
Nov 7, 2025 545 547 543 546 -2 -0.36% 15,100
Nov 6, 2025 543 550 543 548 +4 +0.74% 20,800