NIPPON FILCON CO.,LTD.(5942) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	565	570	547	557	-12	-2.11%	183,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	569	-1.73%	573	142,900	0	103,500	ー
Jan 16, 2026	579	+4.14%	564	377,800	0	98,200	ー
Jan 9, 2026	556	+2.02%	554	189,100	0	74,600	ー
Dec 30, 2025	545	+0.74%	543	52,700	ー	ー	ー
Dec 26, 2025	541	+2.27%	535	182,500	0	96,400	ー
Dec 19, 2025	529	+0.57%	525	130,600	0	96,900	ー
Dec 12, 2025	526	+1.35%	522	100,700	0	94,800	ー
Dec 5, 2025	519	-2.08%	522	291,400	0	108,200	ー
Nov 28, 2025	530	-3.81%	541	420,200	0	93,900	ー
Nov 21, 2025	551	0.00%	548	145,400	0	86,300	ー
Nov 14, 2025	551	+0.92%	551	95,900	0	83,700	ー
Nov 7, 2025	546	-1.09%	546	108,900	0	87,300	ー
Oct 31, 2025	552	-1.08%	553	185,200	0	88,400	ー
Oct 24, 2025	558	+1.27%	555	102,200	0	89,900	ー
Oct 17, 2025	551	-0.18%	548	165,400	0	89,600	ー
Oct 10, 2025	552	+2.03%	556	198,400	0	103,300	ー
Oct 3, 2025	541	-6.24%	555	378,200	0	98,100	ー
Sep 26, 2025	577	+3.59%	568	321,900	0	132,600	ー
Sep 19, 2025	557	+3.15%	555	316,200	0	134,700	ー
Sep 12, 2025	540	+1.50%	538	180,600	0	90,700	ー