Nippon Chemiphar Co., Ltd. 4539
TSE · Japan · Health Technology
¥1,564.00-3.00 (-0.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,564.00 | -0.19% | ¥1,566.00 | ¥1,566.00 | ¥1,550.00 | 2.80K |
| 2026-10-01 | ¥1,567.00 | +1.10% | ¥1,550.00 | ¥1,570.00 | ¥1,550.00 | 1.70K |
| 2026-09-30 | ¥1,550.00 | -0.77% | ¥1,550.00 | ¥1,550.00 | ¥1,550.00 | 500 |
| 2026-09-29 | ¥1,562.00 | -2.01% | ¥1,594.00 | ¥1,594.00 | ¥1,539.00 |
| 1.30K |
| 2026-09-28 | ¥1,594.00 | +1.34% | ¥1,588.00 | ¥1,596.00 | ¥1,580.00 | 5.30K |
| 2026-09-25 | ¥1,573.00 | +0.83% | ¥1,578.00 | ¥1,579.00 | ¥1,573.00 | 1.20K |
| 2026-09-24 | ¥1,560.00 | +1.04% | ¥1,543.00 | ¥1,560.00 | ¥1,543.00 | 600 |
| 2026-09-18 | ¥1,544.00 | -2.34% | ¥1,543.00 | ¥1,557.00 | ¥1,543.00 | 7.40K |
| 2026-09-17 | ¥1,581.00 | +0.76% | ¥1,596.00 | ¥1,596.00 | ¥1,580.00 | 3.20K |
| 2026-09-16 | ¥1,569.00 | +1.23% | ¥1,550.00 | ¥1,569.00 | ¥1,540.00 | 5.70K |
| 2026-09-15 | ¥1,550.00 | 0.00% | ¥1,550.00 | ¥1,550.00 | ¥1,543.00 | 2.00K |
| 2026-09-14 | ¥1,550.00 | +0.13% | ¥1,553.00 | ¥1,553.00 | ¥1,545.00 | 1.20K |
| 2026-09-11 | ¥1,548.00 | -0.45% | ¥1,550.00 | ¥1,552.00 | ¥1,544.00 | 1.70K |
| 2026-09-10 | ¥1,555.00 | 0.00% | ¥1,554.00 | ¥1,555.00 | ¥1,526.00 | 500 |
| 2026-09-09 | ¥1,555.00 | -0.64% | ¥1,570.00 | ¥1,570.00 | ¥1,555.00 | 300 |
| 2026-09-08 | ¥1,565.00 | +0.06% | ¥1,564.00 | ¥1,565.00 | ¥1,521.00 | 7.70K |
| 2026-09-07 | ¥1,564.00 | -0.38% | ¥1,570.00 | ¥1,570.00 | ¥1,564.00 | 700 |
| 2026-09-04 | ¥1,570.00 | +0.06% | ¥1,576.00 | ¥1,577.00 | ¥1,564.00 | 1.00K |
| 2026-09-03 | ¥1,569.00 | -1.94% | ¥1,600.00 | ¥1,600.00 | ¥1,566.00 | 1.60K |
| 2026-09-02 | ¥1,600.00 | -0.31% | ¥1,597.00 | ¥1,602.00 | ¥1,588.00 | 5.10K |
| 2026-09-01 | ¥1,605.00 | +1.90% | ¥1,579.00 | ¥1,612.00 | ¥1,578.00 | 20.70K |
| 2026-08-31 | ¥1,575.00 | 0.00% | ¥1,572.00 | ¥1,575.00 | ¥1,566.00 | 4.30K |
| 2026-08-28 | ¥1,575.00 | +0.06% | ¥1,574.00 | ¥1,575.00 | ¥1,574.00 | 800 |
| 2026-08-27 | ¥1,574.00 | 0.00% | ¥1,574.00 | ¥1,574.00 | ¥1,574.00 | 100 |
| 2026-08-26 | ¥1,574.00 | -0.32% | ¥1,579.00 | ¥1,580.00 | ¥1,570.00 | 2.10K |
| 2026-08-25 | ¥1,579.00 | +0.96% | ¥1,577.00 | ¥1,581.00 | ¥1,565.00 | 2.40K |
| 2026-08-24 | ¥1,564.00 | -0.26% | ¥1,574.00 | ¥1,591.00 | ¥1,564.00 | 7.20K |
| 2026-08-21 | ¥1,568.00 | +0.06% | ¥1,565.00 | ¥1,568.00 | ¥1,565.00 | 11.90K |
| 2026-08-20 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,567.00 | ¥1,565.00 | 1.50K |
| 2026-08-19 | ¥1,567.00 | -0.06% | ¥1,570.00 | ¥1,570.00 | ¥1,567.00 | 200 |
| 2026-08-18 | ¥1,568.00 | -0.44% | ¥1,575.00 | ¥1,575.00 | ¥1,568.00 | 2.30K |
| 2026-08-17 | ¥1,575.00 | -0.57% | ¥1,585.00 | ¥1,585.00 | ¥1,575.00 | 1.40K |
| 2026-08-14 | ¥1,584.00 | +0.06% | ¥1,575.00 | ¥1,587.00 | ¥1,575.00 | 2.00K |
| 2026-08-13 | ¥1,583.00 | 0.00% | ¥1,583.00 | ¥1,583.00 | ¥1,583.00 | 100 |
| 2026-08-12 | ¥1,583.00 | +0.44% | ¥1,577.00 | ¥1,583.00 | ¥1,577.00 | 500 |
| 2026-08-10 | ¥1,576.00 | -0.19% | ¥1,561.00 | ¥1,579.00 | ¥1,561.00 | 2.10K |
| 2026-08-07 | ¥1,579.00 | -0.94% | ¥1,592.00 | ¥1,592.00 | ¥1,570.00 | 1.00K |
| 2026-08-06 | ¥1,594.00 | +1.92% | ¥1,594.00 | ¥1,594.00 | ¥1,594.00 | 100 |
| 2026-08-05 | ¥1,564.00 | -0.38% | ¥1,564.00 | ¥1,564.00 | ¥1,560.00 | 500 |
| 2026-08-04 | ¥1,570.00 | -0.38% | ¥1,570.00 | ¥1,570.00 | ¥1,570.00 | 400 |
| 2026-08-03 | ¥1,576.00 | -5.06% | ¥1,564.00 | ¥1,577.00 | ¥1,550.00 | 6.00K |
| 2026-07-31 | ¥1,660.00 | +2.53% | ¥1,619.00 | ¥1,660.00 | ¥1,619.00 | 1.00K |
| 2026-07-30 | ¥1,619.00 | +0.31% | ¥1,605.00 | ¥1,619.00 | ¥1,605.00 | 1.10K |
| 2026-07-29 | ¥1,614.00 | -0.98% | ¥1,630.00 | ¥1,630.00 | ¥1,614.00 | 600 |
| 2026-07-28 | ¥1,630.00 | -2.45% | ¥1,634.00 | ¥1,634.00 | ¥1,630.00 | 800 |
| 2026-07-27 | ¥1,671.00 | +2.52% | ¥1,632.00 | ¥1,674.00 | ¥1,615.00 | 3.70K |
| 2026-07-24 | ¥1,630.00 | -0.18% | ¥1,619.00 | ¥1,630.00 | ¥1,611.00 | 600 |
| 2026-07-23 | ¥1,633.00 | 0.00% | ¥1,636.00 | ¥1,636.00 | ¥1,608.00 | 500 |
| 2026-07-22 | ¥1,633.00 | +0.06% | ¥1,638.00 | ¥1,639.00 | ¥1,633.00 | 800 |
| 2026-07-21 | ¥1,632.00 | +0.74% | ¥1,620.00 | ¥1,632.00 | ¥1,615.00 | 1.20K |
| 2026-07-17 | ¥1,620.00 | -0.12% | ¥1,600.00 | ¥1,620.00 | ¥1,600.00 | 1.10K |
| 2026-07-16 | ¥1,622.00 | -0.61% | ¥1,638.00 | ¥1,638.00 | ¥1,600.00 | 1.00K |
| 2026-07-15 | ¥1,632.00 | 0.00% | ¥1,632.00 | ¥1,632.00 | ¥1,632.00 | 0 |
| 2026-07-14 | ¥1,632.00 | -2.39% | ¥1,632.00 | ¥1,632.00 | ¥1,632.00 | 100 |
| 2026-07-13 | ¥1,672.00 | -1.18% | ¥1,681.00 | ¥1,681.00 | ¥1,672.00 | 800 |
| 2026-07-10 | ¥1,692.00 | +1.38% | ¥1,669.00 | ¥1,692.00 | ¥1,669.00 | 600 |
| 2026-07-09 | ¥1,669.00 | -1.36% | ¥1,652.00 | ¥1,669.00 | ¥1,587.00 | 1.50K |
| 2026-07-08 | ¥1,692.00 | +7.70% | ¥1,611.00 | ¥1,692.00 | ¥1,571.00 | 5.70K |
| 2026-07-07 | ¥1,571.00 | +0.90% | ¥1,571.00 | ¥1,571.00 | ¥1,571.00 | 400 |
| 2026-07-06 | ¥1,557.00 | +0.45% | ¥1,551.00 | ¥1,574.00 | ¥1,551.00 | 1.10K |
| 2026-07-03 | ¥1,550.00 | 0.00% | ¥1,550.00 | ¥1,550.00 | ¥1,550.00 | 6.40K |
| 2026-07-02 | ¥1,550.00 | -1.59% | ¥1,576.00 | ¥1,578.00 | ¥1,550.00 | 400 |
| 2026-07-01 | ¥1,575.00 | +0.64% | ¥1,578.00 | ¥1,578.00 | ¥1,575.00 | 500 |
| 2026-06-30 | ¥1,565.00 | +0.45% | ¥1,565.00 | ¥1,565.00 | ¥1,565.00 | 100 |
| 2026-06-29 | ¥1,558.00 | -0.64% | ¥1,558.00 | ¥1,558.00 | ¥1,558.00 | 100 |
| 2026-06-26 | ¥1,568.00 | +0.13% | ¥1,529.00 | ¥1,570.00 | ¥1,529.00 | 1.90K |
| 2026-06-25 | ¥1,566.00 | -0.32% | ¥1,573.00 | ¥1,573.00 | ¥1,566.00 | 1.40K |
| 2026-06-24 | ¥1,571.00 | +1.22% | ¥1,552.00 | ¥1,573.00 | ¥1,545.00 | 3.40K |
| 2026-06-23 | ¥1,552.00 | +1.77% | ¥1,535.00 | ¥1,552.00 | ¥1,535.00 | 1.40K |
| 2026-06-22 | ¥1,525.00 | +0.33% | ¥1,520.00 | ¥1,525.00 | ¥1,520.00 | 1.20K |
| 2026-06-19 | ¥1,520.00 | -3.74% | ¥1,573.00 | ¥1,573.00 | ¥1,518.00 | 2.40K |
| 2026-06-18 | ¥1,579.00 | +3.20% | ¥1,584.00 | ¥1,647.00 | ¥1,568.00 | 5.20K |
| 2026-06-17 | ¥1,530.00 | +0.07% | ¥1,530.00 | ¥1,531.00 | ¥1,530.00 | 300 |
| 2026-06-16 | ¥1,529.00 | -0.26% | ¥1,529.00 | ¥1,529.00 | ¥1,529.00 | 300 |
| 2026-06-15 | ¥1,533.00 | +0.33% | ¥1,528.00 | ¥1,533.00 | ¥1,528.00 | 1.90K |
| 2026-06-12 | ¥1,528.00 | -1.61% | ¥1,516.00 | ¥1,528.00 | ¥1,516.00 | 800 |
| 2026-06-11 | ¥1,553.00 | -0.96% | ¥1,565.00 | ¥1,565.00 | ¥1,553.00 | 300 |
| 2026-06-10 | ¥1,568.00 | +1.10% | ¥1,567.00 | ¥1,568.00 | ¥1,510.00 | 3.00K |
| 2026-06-09 | ¥1,551.00 | +0.39% | ¥1,575.00 | ¥1,580.00 | ¥1,550.00 | 2.30K |
| 2026-06-08 | ¥1,545.00 | -0.64% | ¥1,541.00 | ¥1,545.00 | ¥1,530.00 | 1.30K |
| 2026-06-05 | ¥1,555.00 | +0.65% | ¥1,550.00 | ¥1,555.00 | ¥1,550.00 | 600 |
| 2026-06-04 | ¥1,545.00 | -2.77% | ¥1,560.00 | ¥1,564.00 | ¥1,544.00 | 2.80K |
| 2026-06-03 | ¥1,589.00 | -2.40% | ¥1,607.00 | ¥1,607.00 | ¥1,565.00 | 5.00K |
| 2026-06-02 | ¥1,628.00 | +1.06% | ¥1,615.00 | ¥1,628.00 | ¥1,615.00 | 600 |
| 2026-06-01 | ¥1,611.00 | 0.00% | ¥1,611.00 | ¥1,611.00 | ¥1,602.00 | 1.30K |
| 2026-05-29 | ¥1,611.00 | -1.17% | ¥1,603.00 | ¥1,611.00 | ¥1,603.00 | 400 |
| 2026-05-28 | ¥1,630.00 | -0.91% | ¥1,630.00 | ¥1,630.00 | ¥1,615.00 | 4.90K |
| 2026-05-27 | ¥1,645.00 | -0.54% | ¥1,633.00 | ¥1,645.00 | ¥1,633.00 | 200 |
| 2026-05-26 | ¥1,654.00 | +0.49% | ¥1,645.00 | ¥1,659.00 | ¥1,621.00 | 2.90K |
| 2026-05-25 | ¥1,646.00 | +0.67% | ¥1,636.00 | ¥1,646.00 | ¥1,635.00 | 2.00K |