kabutan

NIPPON FILCON CO.,LTD.(5942) Historical

5942
TSE Standard
NIPPON FILCON CO.,LTD.
618
JPY
-3
(-0.48%)
Apr 30, 10:17 am JST
3.85
USD
Apr 29, 9:17 pm EDT
Result
PTS
outside of trading hours
620
Apr 30, 9:01 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 9, 2026
640 JPY
52 Week Low Jun 23, 2025
485 JPY
Yearly High Apr 9, 2026
640 JPY
Yearly Low Jan 5, 2026
546 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 618 625 613 618 +6 +0.98% 59,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 619 634 612 612 -7 -1.13% 222,000
Apr 17, 2026 623 627 611 619 -3 -0.48% 158,900
Apr 10, 2026 633 640 610 622 -7 -1.11% 283,900
Apr 3, 2026 592 632 575 629 +30 +5.01% 760,600
Mar 27, 2026 586 606 572 599 +23 +3.99% 305,100
Mar 19, 2026 573 591 569 576 +2 +0.35% 145,500
Mar 13, 2026 567 586 558 574 -6 -1.03% 176,500
Mar 6, 2026 570 585 551 580 +5 +0.87% 298,300
Feb 27, 2026 571 582 568 575 +4 +0.70% 147,600
Feb 20, 2026 570 580 566 571 +5 +0.88% 158,000
Feb 13, 2026 570 573 563 566 +2 +0.35% 145,200
Feb 6, 2026 550 570 550 564 +9 +1.62% 121,600
Jan 30, 2026 565 570 547 555 -14 -2.46% 174,000
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