Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan · Delayed Price · Currency is JPY 1,550.00
+2.00 (0.13%)
Sep 14, 2026, 3:24 PM JST
Nippon Chemiphar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,592.00 | 1,592.00 | 1,570.00 | 1,579.00 | 1,579.00 | -0.94% | 1,000 |
| Aug 6, 2026 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1.92% | 100 |
| Aug 5, 2026 | 1,564.00 | 1,564.00 | 1,560.00 | 1,564.00 | 1,564.00 | -0.38% | 500 |
| Aug 4, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.38% | 400 |
| 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 |