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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 530 530 515 519 -11 -2.08% 291,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 555 565 513 530 -21 -3.81% 420,200
Nov 21, 2025 551 555 543 551 0 0.00% 145,400
Nov 14, 2025 547 555 547 551 +5 +0.92% 95,900
Nov 7, 2025 550 552 541 546 -6 -1.09% 108,900
Oct 31, 2025 560 562 545 552 -6 -1.08% 185,200
Oct 24, 2025 557 562 551 558 +7 +1.27% 102,200
Oct 17, 2025 547 558 540 551 -1 -0.18% 165,400
Oct 10, 2025 551 565 546 552 +11 +2.03% 198,400
Oct 3, 2025 575 579 535 541 -36 -6.24% 378,200
Sep 26, 2025 557 578 554 577 +20 +3.59% 321,900
Sep 19, 2025 539 568 539 557 +17 +3.15% 316,200
Sep 12, 2025 534 544 532 540 +8 +1.50% 180,600
Sep 5, 2025 532 535 529 532 +1 +0.19% 91,400
Aug 29, 2025 523 532 523 531 +10 +1.92% 152,900
Aug 22, 2025 513 522 512 521 +9 +1.76% 123,100
Aug 15, 2025 508 515 508 512 +4 +0.79% 114,800
Aug 8, 2025 500 510 500 508 +4 +0.79% 109,700
Aug 1, 2025 499 506 499 504 +6 +1.20% 90,100
Jul 25, 2025 499 505 498 498 -4 -0.80% 84,900
Jul 18, 2025 501 506 498 502 -1 -0.20% 86,500