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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 518 579 463 519 +7 +1.37% 8,152,800

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 468 596 452 512 +44 +9.40% 12,466,000
2023 453 496 434 468 +13 +2.86% 7,441,300
2022 537 547 440 455 -84 -15.58% 5,358,800
2021 502 576 488 539 +27 +5.27% 5,237,600
2020 529 622 355 512 -18 -3.40% 5,995,800
2019 479 578 461 530 +49 +10.19% 5,473,000
2018 793 819 430 481 -305 -38.80% 8,464,800
2017 570 1,026 550 786 +211 +36.70% 16,486,500
2016 502 599 391 575 +66 +12.97% 5,126,900
2015 479 594 430 509 +30 +6.26% 6,738,500
2014 445 535 392 479 +34 +7.64% 4,981,900
2013 375 483 362 445 +75 +20.27% 5,403,800
2012 408 429 364 370 -33 -8.19% 2,317,300
2011 410 496 282 403 0 0.00% 2,856,000
2010 453 534 388 403 -59 -12.77% 2,236,400
2009 486 589 399 462 -24 -4.94% 2,011,900
2008 605 619 374 486 -136 -21.86% 3,813,200
2007 1,314 1,356 620 622 -698 -52.88% 8,388,900
2006 1,785 2,585 1,110 1,320 -329 -19.95% 25,853,900
2005 965 1,729 842 1,649 +685 +71.06% 13,867,300