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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 530 530 515 519 -11 -2.08% 291,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 550 565 513 530 -22 -3.99% 770,400
Oct, 2025 565 566 535 552 -15 -2.65% 937,100
Sep, 2025 532 579 529 567 +36 +6.78% 1,002,400
Aug, 2025 505 532 500 531 +27 +5.36% 518,900
Jul, 2025 499 506 489 504 +7 +1.41% 491,100
Jun, 2025 500 501 485 497 -4 -0.80% 614,300
May, 2025 508 526 498 501 -5 -0.99% 810,800
Apr, 2025 517 522 463 506 -14 -2.69% 922,100
Mar, 2025 507 525 500 520 +15 +2.97% 466,600
Feb, 2025 500 507 494 505 +8 +1.61% 306,500
Jan, 2025 518 531 490 497 -15 -2.93% 1,021,200
Dec, 2024 506 512 496 512 +6 +1.19% 1,010,300
Nov, 2024 525 548 500 506 -24 -4.53% 1,191,900
Oct, 2024 526 549 517 530 +5 +0.95% 920,000
Sep, 2024 521 525 493 525 +5 +0.96% 306,500
Aug, 2024 522 523 452 520 -4 -0.76% 732,800
Jul, 2024 533 544 517 524 -9 -1.69% 881,900
Jun, 2024 526 533 515 533 +11 +2.11% 472,000
May, 2024 549 557 511 522 -27 -4.92% 777,900
Apr, 2024 568 580 539 549 -19 -3.35% 1,000,500