kabutan

NIPPON FILCON CO.,LTD.(5942) Historical

5942
TSE Standard
NIPPON FILCON CO.,LTD.
574
JPY
0
(0.00%)
Mar 13, 3:30 pm JST
3.60
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
586 JPY
52 Week Low Apr 7, 2025
463 JPY
Yearly High Mar 11, 2026
586 JPY
Yearly Low Apr 7, 2025
463 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 567 578 567 574 0 0.00% 24,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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