Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan · Delayed Price · Currency is JPY 1,666.00
+19.00 (1.15%)
Jan 21, 2026, 3:24 PM JST
Nippon Chemiphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,634.00 | 1,666.00 | 1,634.00 | 1,666.00 | 1,666.00 | 1.15% | 4,700 |
| Jan 20, 2026 | 1,643.00 | 1,651.00 | 1,634.00 | 1,647.00 | 1,647.00 | 0.24% | 700 |
| Jan 19, 2026 | 1,639.00 | 1,656.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.24% | 3,100 |
| Jan 16, 2026 | 1,652.00 | 1,670.00 | 1,619.00 | 1,639.00 | 1,639.00 | -0.79% | 4,000 |
| Jan 15, 2026 | 1,636.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,652.00 | 0.98% | 4,700 |
| Jan 14, 2026 | 1,640.00 | 1,653.00 | 1,634.00 | 1,636.00 | 1,636.00 | -0.24% | 1,200 |
| Jan 13, 2026 | 1,633.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.43% | 5,300 |
| Jan 9, 2026 | 1,649.00 | 1,649.00 | 1,624.00 | 1,647.00 | 1,647.00 | 0.30% | 2,700 |
| Jan 8, 2026 | 1,624.00 | 1,648.00 | 1,620.00 | 1,642.00 | 1,642.00 | 0.74% | 6,100 |
| Jan 7, 2026 | 1,613.00 | 1,649.00 | 1,612.00 | 1,630.00 | 1,630.00 | 2.19% | 4,100 |
| Jan 6, 2026 | 1,580.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1.53% | 3,700 |
| Jan 5, 2026 | 1,566.00 | 1,586.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.88% | 500 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,572.00 | 1,585.00 | 1,585.00 | - | 1,800 |
| Dec 29, 2025 | 1,579.00 | 1,585.00 | 1,552.00 | 1,585.00 | 1,585.00 | 0.13% | 1,700 |
| Dec 26, 2025 | 1,553.00 | 1,583.00 | 1,543.00 | 1,583.00 | 1,583.00 | 2.00% | 4,000 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,510.00 | 1,552.00 | 1,552.00 | 0.65% | 9,800 |
| Dec 24, 2025 | 1,559.00 | 1,559.00 | 1,537.00 | 1,542.00 | 1,542.00 | -1.09% | 1,800 |
| Dec 23, 2025 | 1,533.00 | 1,559.00 | 1,533.00 | 1,559.00 | 1,559.00 | 1.37% | 4,100 |
| Dec 22, 2025 | 1,544.00 | 1,554.00 | 1,532.00 | 1,538.00 | 1,538.00 | 0.07% | 5,700 |
| Dec 19, 2025 | 1,540.00 | 1,543.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.13% | 1,400 |
| Dec 18, 2025 | 1,535.00 | 1,539.00 | 1,530.00 | 1,539.00 | 1,539.00 | 0.65% | 3,700 |
| Dec 17, 2025 | 1,530.00 | 1,536.00 | 1,520.00 | 1,529.00 | 1,529.00 | 0.59% | 3,300 |
| Dec 16, 2025 | 1,531.00 | 1,531.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.72% | 5,000 |
| Dec 15, 2025 | 1,528.00 | 1,532.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.20% | 3,500 |
| Dec 12, 2025 | 1,528.00 | 1,528.00 | 1,522.00 | 1,528.00 | 1,528.00 | 0.20% | 2,700 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.78% | 1,700 |
| Dec 10, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.71% | 2,400 |
| Dec 9, 2025 | 1,540.00 | 1,555.00 | 1,532.00 | 1,548.00 | 1,548.00 | 1.64% | 8,300 |
| Dec 8, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.33% | 1,300 |
| Dec 5, 2025 | 1,525.00 | 1,537.00 | 1,525.00 | 1,528.00 | 1,528.00 | 0.33% | 1,100 |
| Dec 4, 2025 | 1,529.00 | 1,530.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.39% | 1,400 |
| Dec 3, 2025 | 1,539.00 | 1,541.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.71% | 1,400 |
| Dec 2, 2025 | 1,543.00 | 1,550.00 | 1,529.00 | 1,540.00 | 1,540.00 | 0.92% | 1,300 |
| Dec 1, 2025 | 1,539.00 | 1,540.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.91% | 2,800 |
| Nov 28, 2025 | 1,523.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,540.00 | 0.20% | 1,700 |
| Nov 27, 2025 | 1,538.00 | 1,540.00 | 1,521.00 | 1,537.00 | 1,537.00 | 1.05% | 1,500 |
| Nov 26, 2025 | 1,544.00 | 1,544.00 | 1,515.00 | 1,521.00 | 1,521.00 | -1.49% | 2,900 |
| Nov 25, 2025 | 1,534.00 | 1,544.00 | 1,514.00 | 1,544.00 | 1,544.00 | 1.25% | 3,200 |
| Nov 21, 2025 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.46% | 1,200 |
| Nov 20, 2025 | 1,553.00 | 1,553.00 | 1,515.00 | 1,518.00 | 1,518.00 | -1.56% | 1,100 |
| Nov 19, 2025 | 1,554.00 | 1,554.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.98% | 2,500 |
| Nov 18, 2025 | 1,525.00 | 1,527.00 | 1,516.00 | 1,527.00 | 1,527.00 | 0.13% | 1,000 |
| Nov 17, 2025 | 1,526.00 | 1,526.00 | 1,514.00 | 1,525.00 | 1,525.00 | -0.07% | 4,300 |
| Nov 14, 2025 | 1,530.00 | 1,539.00 | 1,523.00 | 1,526.00 | 1,526.00 | -0.33% | 900 |
| Nov 13, 2025 | 1,525.00 | 1,531.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.39% | 1,400 |
| Nov 12, 2025 | 1,526.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.07% | 1,600 |
| Nov 11, 2025 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.91% | 2,000 |
| Nov 10, 2025 | 1,534.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.92% | 800 |
| Nov 7, 2025 | 1,526.00 | 1,531.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.33% | 800 |
| Nov 6, 2025 | 1,517.00 | 1,542.00 | 1,513.00 | 1,521.00 | 1,521.00 | -0.33% | 1,500 |