Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan · Delayed Price · Currency is JPY 1,543.00
+1.00 (0.06%)
Oct 23, 2026, 3:30 PM JST
Nippon Chemiphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,546.00 | 1,546.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.06% | 4,300 |
| Oct 22, 2026 | 1,531.00 | 1,542.00 | 1,531.00 | 1,542.00 | 1,542.00 | 0.46% | 4,000 |
| Oct 21, 2026 | 1,539.00 | 1,539.00 | 1,531.00 | 1,535.00 | 1,535.00 | -0.90% | 2,600 |
| Oct 20, 2026 | 1,541.00 | 1,549.00 | 1,540.00 | 1,549.00 | 1,549.00 | 0.13% | 1,300 |
| Oct 19, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,547.00 | 1,547.00 | -0.96% | 3,800 |
| Oct 16, 2026 | 1,536.00 | 1,562.00 | 1,536.00 | 1,562.00 | 1,562.00 | 1.10% | 3,000 |
| Oct 15, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.19% | 200 |
| Oct 14, 2026 | 1,537.00 | 1,542.00 | 1,532.00 | 1,542.00 | 1,542.00 | -0.19% | 3,800 |
| Oct 13, 2026 | 1,545.00 | 1,545.00 | 1,533.00 | 1,545.00 | 1,545.00 | -1.21% | 2,100 |
| Oct 9, 2026 | 1,566.00 | 1,566.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1.82% | 500 |
| Oct 8, 2026 | 1,555.00 | 1,555.00 | 1,531.00 | 1,536.00 | 1,536.00 | -0.90% | 800 |
| Oct 7, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.77% | 400 |
| Oct 6, 2026 | 1,560.00 | 1,562.00 | 1,560.00 | 1,562.00 | 1,562.00 | - | 300 |
| Oct 5, 2026 | 1,564.00 | 1,564.00 | 1,540.00 | 1,562.00 | 1,562.00 | -0.13% | 2,500 |
| Oct 2, 2026 | 1,566.00 | 1,566.00 | 1,550.00 | 1,564.00 | 1,564.00 | -0.19% | 2,800 |
| Oct 1, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,567.00 | 1,567.00 | 1.10% | 1,700 |
| Sep 30, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.77% | 500 |
| Sep 29, 2026 | 1,594.00 | 1,594.00 | 1,539.00 | 1,562.00 | 1,562.00 | -2.01% | 1,300 |
| Sep 28, 2026 | 1,588.00 | 1,596.00 | 1,580.00 | 1,594.00 | 1,594.00 | 1.34% | 5,300 |
| Sep 25, 2026 | 1,578.00 | 1,579.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.83% | 1,200 |
| Sep 24, 2026 | 1,543.00 | 1,560.00 | 1,543.00 | 1,560.00 | 1,560.00 | 1.04% | 600 |
| Sep 18, 2026 | 1,543.00 | 1,557.00 | 1,543.00 | 1,544.00 | 1,544.00 | -2.34% | 7,400 |
| Sep 17, 2026 | 1,596.00 | 1,596.00 | 1,580.00 | 1,581.00 | 1,581.00 | 0.76% | 3,200 |
| Sep 16, 2026 | 1,550.00 | 1,569.00 | 1,540.00 | 1,569.00 | 1,569.00 | 1.23% | 5,700 |
| Sep 15, 2026 | 1,550.00 | 1,550.00 | 1,543.00 | 1,550.00 | 1,550.00 | - | 2,000 |
| Sep 14, 2026 | 1,553.00 | 1,553.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.13% | 1,200 |
| Sep 11, 2026 | 1,550.00 | 1,552.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.45% | 1,700 |
| Sep 10, 2026 | 1,554.00 | 1,555.00 | 1,526.00 | 1,555.00 | 1,555.00 | - | 500 |
| Sep 9, 2026 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 300 |
| Sep 8, 2026 | 1,564.00 | 1,565.00 | 1,521.00 | 1,565.00 | 1,565.00 | 0.06% | 7,700 |
| Sep 7, 2026 | 1,570.00 | 1,570.00 | 1,564.00 | 1,564.00 | 1,564.00 | -0.38% | 700 |
| Sep 4, 2026 | 1,576.00 | 1,577.00 | 1,564.00 | 1,570.00 | 1,570.00 | 0.06% | 1,000 |
| Sep 3, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,569.00 | 1,569.00 | -1.94% | 1,600 |
| Sep 2, 2026 | 1,597.00 | 1,602.00 | 1,588.00 | 1,600.00 | 1,600.00 | -0.31% | 5,100 |
| Sep 1, 2026 | 1,579.00 | 1,612.00 | 1,578.00 | 1,605.00 | 1,605.00 | 1.90% | 20,700 |
| Aug 31, 2026 | 1,572.00 | 1,575.00 | 1,566.00 | 1,575.00 | 1,575.00 | - | 4,300 |
| Aug 28, 2026 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 1,575.00 | 0.06% | 800 |
| Aug 27, 2026 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | - | 100 |
| Aug 26, 2026 | 1,579.00 | 1,580.00 | 1,570.00 | 1,574.00 | 1,574.00 | -0.32% | 2,100 |
| Aug 25, 2026 | 1,577.00 | 1,581.00 | 1,565.00 | 1,579.00 | 1,579.00 | 0.96% | 2,400 |
| Aug 24, 2026 | 1,574.00 | 1,591.00 | 1,564.00 | 1,564.00 | 1,564.00 | -0.26% | 7,200 |
| Aug 21, 2026 | 1,565.00 | 1,568.00 | 1,565.00 | 1,568.00 | 1,568.00 | 0.06% | 11,900 |
| Aug 20, 2026 | 1,567.00 | 1,567.00 | 1,565.00 | 1,567.00 | 1,567.00 | - | 1,500 |
| Aug 19, 2026 | 1,570.00 | 1,570.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.06% | 200 |
| Aug 18, 2026 | 1,575.00 | 1,575.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.44% | 2,300 |
| Aug 17, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.57% | 1,400 |
| Aug 14, 2026 | 1,575.00 | 1,587.00 | 1,575.00 | 1,584.00 | 1,584.00 | 0.06% | 2,000 |
| Aug 13, 2026 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - | 100 |
| Aug 12, 2026 | 1,577.00 | 1,583.00 | 1,577.00 | 1,583.00 | 1,583.00 | 0.44% | 500 |
| Aug 10, 2026 | 1,561.00 | 1,579.00 | 1,561.00 | 1,576.00 | 1,576.00 | -0.19% | 2,100 |