Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan · Delayed Price · Currency is JPY 1,570.00
-6.00 (-0.38%)
Aug 4, 2026, 12:30 PM JST
Nippon Chemiphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,564.00 | 1,577.00 | 1,550.00 | 1,576.00 | 1,576.00 | -5.06% | 6,000 |
| Jul 31, 2026 | 1,619.00 | 1,660.00 | 1,619.00 | 1,660.00 | 1,660.00 | 2.53% | 1,000 |
| Jul 30, 2026 | 1,605.00 | 1,619.00 | 1,605.00 | 1,619.00 | 1,619.00 | 0.31% | 1,100 |
| Jul 29, 2026 | 1,630.00 | 1,630.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.98% | 600 |
| Jul 28, 2026 | 1,634.00 | 1,634.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.45% | 800 |
| Jul 27, 2026 | 1,632.00 | 1,674.00 | 1,615.00 | 1,671.00 | 1,671.00 | 2.52% | 3,700 |
| Jul 24, 2026 | 1,619.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | -0.18% | 600 |
| Jul 23, 2026 | 1,636.00 | 1,636.00 | 1,608.00 | 1,633.00 | 1,633.00 | - | 500 |
| Jul 22, 2026 | 1,638.00 | 1,639.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.06% | 800 |
| Jul 21, 2026 | 1,620.00 | 1,632.00 | 1,615.00 | 1,632.00 | 1,632.00 | 0.74% | 1,200 |
| Jul 17, 2026 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.12% | 1,100 |
| Jul 16, 2026 | 1,638.00 | 1,638.00 | 1,600.00 | 1,622.00 | 1,622.00 | -0.61% | 1,000 |
| Jul 14, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.39% | 100 |
| Jul 13, 2026 | 1,681.00 | 1,681.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.18% | 800 |
| Jul 10, 2026 | 1,669.00 | 1,692.00 | 1,669.00 | 1,692.00 | 1,692.00 | 1.38% | 600 |
| Jul 9, 2026 | 1,652.00 | 1,669.00 | 1,587.00 | 1,669.00 | 1,669.00 | -1.36% | 1,500 |
| Jul 8, 2026 | 1,611.00 | 1,692.00 | 1,571.00 | 1,692.00 | 1,692.00 | 7.70% | 5,700 |
| Jul 7, 2026 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.90% | 400 |
| Jul 6, 2026 | 1,551.00 | 1,574.00 | 1,551.00 | 1,557.00 | 1,557.00 | 0.45% | 1,100 |
| Jul 3, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 6,400 |
| Jul 2, 2026 | 1,576.00 | 1,578.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.59% | 400 |
| Jul 1, 2026 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.64% | 500 |
| Jun 30, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.45% | 100 |
| Jun 29, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.64% | 100 |
| Jun 26, 2026 | 1,529.00 | 1,570.00 | 1,529.00 | 1,568.00 | 1,568.00 | 0.13% | 1,900 |
| Jun 25, 2026 | 1,573.00 | 1,573.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.32% | 1,400 |
| Jun 24, 2026 | 1,552.00 | 1,573.00 | 1,545.00 | 1,571.00 | 1,571.00 | 1.22% | 3,400 |
| Jun 23, 2026 | 1,535.00 | 1,552.00 | 1,535.00 | 1,552.00 | 1,552.00 | 1.77% | 1,400 |
| Jun 22, 2026 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 0.33% | 1,200 |
| Jun 19, 2026 | 1,573.00 | 1,573.00 | 1,518.00 | 1,520.00 | 1,520.00 | -3.74% | 2,400 |
| Jun 18, 2026 | 1,584.00 | 1,647.00 | 1,568.00 | 1,579.00 | 1,579.00 | 3.20% | 5,200 |
| Jun 17, 2026 | 1,530.00 | 1,531.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.07% | 300 |
| Jun 16, 2026 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.26% | 300 |
| Jun 15, 2026 | 1,528.00 | 1,533.00 | 1,528.00 | 1,533.00 | 1,533.00 | 0.33% | 1,900 |
| Jun 12, 2026 | 1,516.00 | 1,528.00 | 1,516.00 | 1,528.00 | 1,528.00 | -1.61% | 800 |
| Jun 11, 2026 | 1,565.00 | 1,565.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.96% | 300 |
| Jun 10, 2026 | 1,567.00 | 1,568.00 | 1,510.00 | 1,568.00 | 1,568.00 | 1.10% | 3,000 |
| Jun 9, 2026 | 1,575.00 | 1,580.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.39% | 2,300 |
| Jun 8, 2026 | 1,541.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,545.00 | -0.64% | 1,300 |
| Jun 5, 2026 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.65% | 600 |
| Jun 4, 2026 | 1,560.00 | 1,564.00 | 1,544.00 | 1,545.00 | 1,545.00 | -2.77% | 2,800 |
| Jun 3, 2026 | 1,607.00 | 1,607.00 | 1,565.00 | 1,589.00 | 1,589.00 | -2.40% | 5,000 |
| Jun 2, 2026 | 1,615.00 | 1,628.00 | 1,615.00 | 1,628.00 | 1,628.00 | 1.06% | 600 |
| Jun 1, 2026 | 1,611.00 | 1,611.00 | 1,602.00 | 1,611.00 | 1,611.00 | - | 1,300 |
| May 29, 2026 | 1,603.00 | 1,611.00 | 1,603.00 | 1,611.00 | 1,611.00 | -1.17% | 400 |
| May 28, 2026 | 1,630.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | -0.91% | 4,900 |
| May 27, 2026 | 1,633.00 | 1,645.00 | 1,633.00 | 1,645.00 | 1,645.00 | -0.54% | 200 |
| May 26, 2026 | 1,645.00 | 1,659.00 | 1,621.00 | 1,654.00 | 1,654.00 | 0.49% | 2,900 |
| May 25, 2026 | 1,636.00 | 1,646.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.67% | 2,000 |
| May 22, 2026 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.86% | 600 |