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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 580 585 565 569 -10 -1.73% 142,900
Jan 16, 2026 559 579 548 579 +23 +4.14% 377,800
Jan 9, 2026 546 560 546 556 +11 +2.02% 189,100
Dec 30, 2025 541 546 541 545 +4 +0.74% 52,700
Dec 26, 2025 530 542 528 541 +12 +2.27% 182,500
Dec 19, 2025 526 530 520 529 +3 +0.57% 130,600
Dec 12, 2025 520 527 518 526 +7 +1.35% 100,700
Dec 5, 2025 530 530 515 519 -11 -2.08% 291,400
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