Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan · Delayed Price · Currency is JPY 1,611.00
-19.00 (-1.17%)
May 29, 2026, 10:53 AM JST
Nippon Chemiphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,637.00 | 1,637.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.10% | 900 |
| May 20, 2026 | 1,637.00 | 1,639.00 | 1,635.00 | 1,639.00 | 1,639.00 | 1.17% | 300 |
| May 19, 2026 | 1,618.00 | 1,620.00 | 1,616.00 | 1,620.00 | 1,620.00 | -1.58% | 1,200 |
| May 18, 2026 | 1,661.00 | 1,665.00 | 1,646.00 | 1,646.00 | 1,646.00 | -2.43% | 9,400 |
| May 15, 2026 | 1,688.00 | 1,688.00 | 1,678.00 | 1,687.00 | 1,687.00 | 2.06% | 2,600 |
| May 14, 2026 | 1,655.00 | 1,674.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.49% | 800 |
| May 13, 2026 | 1,680.00 | 1,680.00 | 1,675.00 | 1,678.00 | 1,678.00 | -0.12% | 500 |
| May 12, 2026 | 1,656.00 | 1,680.00 | 1,654.00 | 1,680.00 | 1,680.00 | 1.33% | 1,000 |
| May 11, 2026 | 1,657.00 | 1,658.00 | 1,657.00 | 1,658.00 | 1,658.00 | -0.48% | 500 |
| May 8, 2026 | 1,667.00 | 1,667.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.24% | 300 |
| May 7, 2026 | 1,681.00 | 1,686.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.65% | 1,400 |
| May 1, 2026 | 1,681.00 | 1,681.00 | 1,677.00 | 1,681.00 | 1,681.00 | -0.18% | 2,700 |
| Apr 30, 2026 | 1,683.00 | 1,684.00 | 1,683.00 | 1,684.00 | 1,684.00 | -1.29% | 1,700 |
| Apr 28, 2026 | 1,709.00 | 1,709.00 | 1,680.00 | 1,706.00 | 1,706.00 | -1.16% | 3,500 |
| Apr 27, 2026 | 1,694.00 | 1,726.00 | 1,690.00 | 1,726.00 | 1,726.00 | 2.13% | 2,500 |
| Apr 24, 2026 | 1,683.00 | 1,690.00 | 1,683.00 | 1,690.00 | 1,690.00 | 0.42% | 800 |
| Apr 23, 2026 | 1,674.00 | 1,683.00 | 1,660.00 | 1,683.00 | 1,683.00 | 0.18% | 2,500 |
| Apr 22, 2026 | 1,679.00 | 1,680.00 | 1,679.00 | 1,680.00 | 1,680.00 | -0.18% | 200 |
| Apr 21, 2026 | 1,686.00 | 1,686.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.18% | 300 |
| Apr 20, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.29% | 500 |
| Apr 17, 2026 | 1,710.00 | 1,710.00 | 1,685.00 | 1,708.00 | 1,708.00 | 0.23% | 1,300 |
| Apr 16, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.24% | 800 |
| Apr 15, 2026 | 1,700.00 | 1,700.00 | 1,698.00 | 1,700.00 | 1,700.00 | 1.80% | 500 |
| Apr 14, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.12% | 100 |
| Apr 13, 2026 | 1,690.00 | 1,691.00 | 1,646.00 | 1,668.00 | 1,668.00 | -2.91% | 3,700 |
| Apr 10, 2026 | 1,721.00 | 1,721.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.41% | 1,000 |
| Apr 9, 2026 | 1,746.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.17% | 800 |
| Apr 8, 2026 | 1,725.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,722.00 | 0.06% | 5,400 |
| Apr 7, 2026 | 1,716.00 | 1,721.00 | 1,716.00 | 1,721.00 | 1,721.00 | 0.23% | 300 |
| Apr 6, 2026 | 1,717.00 | 1,717.00 | 1,713.00 | 1,717.00 | 1,717.00 | -0.17% | 600 |
| Apr 3, 2026 | 1,729.00 | 1,729.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.86% | 700 |
| Apr 2, 2026 | 1,797.00 | 1,797.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.61% | 800 |
| Apr 1, 2026 | 1,782.00 | 1,800.00 | 1,742.00 | 1,800.00 | 1,800.00 | 1.12% | 3,500 |
| Mar 31, 2026 | 1,762.00 | 1,788.00 | 1,702.00 | 1,780.00 | 1,780.00 | 2.71% | 3,100 |
| Mar 30, 2026 | 1,644.00 | 1,806.00 | 1,644.00 | 1,733.00 | 1,733.00 | 3.40% | 3,600 |
| Mar 27, 2026 | 1,680.00 | 1,726.00 | 1,680.00 | 1,726.00 | 1,676.00 | 0.94% | 1,900 |
| Mar 26, 2026 | 1,748.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,660.46 | -2.17% | 2,200 |
| Mar 25, 2026 | 1,747.00 | 1,748.00 | 1,737.00 | 1,748.00 | 1,697.36 | 2.10% | 1,700 |
| Mar 24, 2026 | 1,736.00 | 1,736.00 | 1,706.00 | 1,712.00 | 1,662.41 | -1.38% | 300 |
| Mar 23, 2026 | 1,725.00 | 1,742.00 | 1,632.00 | 1,736.00 | 1,685.71 | -0.91% | 4,500 |
| Mar 19, 2026 | 1,779.00 | 1,779.00 | 1,710.00 | 1,752.00 | 1,701.25 | -0.17% | 2,500 |
| Mar 18, 2026 | 1,726.00 | 1,765.00 | 1,721.00 | 1,755.00 | 1,704.16 | 1.68% | 2,200 |
| Mar 17, 2026 | 1,729.00 | 1,734.00 | 1,726.00 | 1,726.00 | 1,676.00 | - | 1,300 |
| Mar 16, 2026 | 1,717.00 | 1,743.00 | 1,700.00 | 1,726.00 | 1,676.00 | -0.69% | 3,100 |