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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 546 640 546 618 +73 +13.39% 3,866,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 518 579 463 545 +33 +6.45% 8,619,300
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