Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan
· Delayed Price · Currency is JPY 1,702.00
-76.00 (-4.27%)
At close: Mar 9, 2026
Nippon Chemiphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,738.00 | 1,771.00 | 1,702.00 | 1,702.00 | 1,702.00 | -4.27% | 2,800 |
| Mar 6, 2026 | 1,754.00 | 1,778.00 | 1,721.00 | 1,778.00 | 1,778.00 | 0.06% | 2,100 |
| Mar 5, 2026 | 1,770.00 | 1,792.00 | 1,770.00 | 1,777.00 | 1,777.00 | 2.72% | 1,700 |
| Mar 4, 2026 | 1,714.00 | 1,761.00 | 1,710.00 | 1,730.00 | 1,730.00 | - | 5,100 |
| Mar 3, 2026 | 1,739.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.75% | 2,600 |
| Mar 2, 2026 | 1,778.00 | 1,790.00 | 1,738.00 | 1,779.00 | 1,779.00 | 0.06% | 3,200 |
| Feb 27, 2026 | 1,775.00 | 1,778.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.40% | 1,800 |
| Feb 26, 2026 | 1,782.00 | 1,789.00 | 1,765.00 | 1,771.00 | 1,771.00 | -0.67% | 3,700 |
| Feb 25, 2026 | 1,782.00 | 1,783.00 | 1,756.00 | 1,783.00 | 1,783.00 | 0.56% | 2,200 |
| Feb 24, 2026 | 1,783.00 | 1,783.00 | 1,730.00 | 1,773.00 | 1,773.00 | -1.50% | 3,000 |
| Feb 20, 2026 | 1,812.00 | 1,819.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.12% | 1,300 |
| Feb 19, 2026 | 1,847.00 | 1,847.00 | 1,811.00 | 1,839.00 | 1,839.00 | -0.59% | 1,700 |
| Feb 18, 2026 | 1,851.00 | 1,857.00 | 1,745.00 | 1,850.00 | 1,850.00 | -0.05% | 7,800 |
| Feb 17, 2026 | 1,790.00 | 1,856.00 | 1,790.00 | 1,851.00 | 1,851.00 | 3.47% | 10,300 |
| Feb 16, 2026 | 1,769.00 | 1,790.00 | 1,761.00 | 1,789.00 | 1,789.00 | 1.19% | 4,800 |
| Feb 13, 2026 | 1,756.00 | 1,768.00 | 1,748.00 | 1,768.00 | 1,768.00 | 1.03% | 2,600 |
| Feb 12, 2026 | 1,737.00 | 1,753.00 | 1,737.00 | 1,750.00 | 1,750.00 | 0.52% | 3,300 |
| Feb 10, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,741.00 | 1,741.00 | 1.22% | 8,200 |
| Feb 9, 2026 | 1,702.00 | 1,720.00 | 1,702.00 | 1,720.00 | 1,720.00 | 1.18% | 3,200 |
| Feb 6, 2026 | 1,689.00 | 1,700.00 | 1,689.00 | 1,700.00 | 1,700.00 | - | 3,800 |
| Feb 5, 2026 | 1,700.00 | 1,701.00 | 1,689.00 | 1,700.00 | 1,700.00 | 0.29% | 3,600 |
| Feb 4, 2026 | 1,693.00 | 1,699.00 | 1,693.00 | 1,695.00 | 1,695.00 | 0.12% | 900 |
| Feb 3, 2026 | 1,689.00 | 1,696.00 | 1,689.00 | 1,693.00 | 1,693.00 | 0.24% | 3,700 |
| Feb 2, 2026 | 1,681.00 | 1,698.00 | 1,681.00 | 1,689.00 | 1,689.00 | 0.54% | 2,700 |
| Jan 30, 2026 | 1,681.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 1,000 |
| Jan 29, 2026 | 1,680.00 | 1,704.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.23% | 4,800 |
| Jan 28, 2026 | 1,700.00 | 1,710.00 | 1,673.00 | 1,701.00 | 1,701.00 | -0.23% | 1,700 |
| Jan 27, 2026 | 1,665.00 | 1,710.00 | 1,664.00 | 1,705.00 | 1,705.00 | 1.49% | 6,300 |
| Jan 26, 2026 | 1,665.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 0.18% | 4,500 |
| Jan 23, 2026 | 1,693.00 | 1,693.00 | 1,667.00 | 1,677.00 | 1,677.00 | -0.95% | 1,100 |
| Jan 22, 2026 | 1,670.00 | 1,699.00 | 1,641.00 | 1,693.00 | 1,693.00 | 1.62% | 6,900 |
| Jan 21, 2026 | 1,634.00 | 1,666.00 | 1,634.00 | 1,666.00 | 1,666.00 | 1.15% | 4,700 |
| Jan 20, 2026 | 1,643.00 | 1,651.00 | 1,634.00 | 1,647.00 | 1,647.00 | 0.24% | 700 |
| Jan 19, 2026 | 1,639.00 | 1,656.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.24% | 3,100 |
| Jan 16, 2026 | 1,652.00 | 1,670.00 | 1,619.00 | 1,639.00 | 1,639.00 | -0.79% | 4,000 |
| Jan 15, 2026 | 1,636.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,652.00 | 0.98% | 4,700 |
| Jan 14, 2026 | 1,640.00 | 1,653.00 | 1,634.00 | 1,636.00 | 1,636.00 | -0.24% | 1,200 |
| Jan 13, 2026 | 1,633.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.43% | 5,300 |
| Jan 9, 2026 | 1,649.00 | 1,649.00 | 1,624.00 | 1,647.00 | 1,647.00 | 0.30% | 2,700 |
| Jan 8, 2026 | 1,624.00 | 1,648.00 | 1,620.00 | 1,642.00 | 1,642.00 | 0.74% | 6,100 |
| Jan 7, 2026 | 1,613.00 | 1,649.00 | 1,612.00 | 1,630.00 | 1,630.00 | 2.19% | 4,100 |
| Jan 6, 2026 | 1,580.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1.53% | 3,700 |
| Jan 5, 2026 | 1,566.00 | 1,586.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.88% | 500 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,572.00 | 1,585.00 | 1,585.00 | - | 1,800 |
| Dec 29, 2025 | 1,579.00 | 1,585.00 | 1,552.00 | 1,585.00 | 1,585.00 | 0.13% | 1,700 |
| Dec 26, 2025 | 1,553.00 | 1,583.00 | 1,543.00 | 1,583.00 | 1,583.00 | 2.00% | 4,000 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,510.00 | 1,552.00 | 1,552.00 | 0.65% | 9,800 |
| Dec 24, 2025 | 1,559.00 | 1,559.00 | 1,537.00 | 1,542.00 | 1,542.00 | -1.09% | 1,800 |
| Dec 23, 2025 | 1,533.00 | 1,559.00 | 1,533.00 | 1,559.00 | 1,559.00 | 1.37% | 4,100 |
| Dec 22, 2025 | 1,544.00 | 1,554.00 | 1,532.00 | 1,538.00 | 1,538.00 | 0.07% | 5,700 |
| Dec 19, 2025 | 1,540.00 | 1,543.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.13% | 1,400 |
| Dec 18, 2025 | 1,535.00 | 1,539.00 | 1,530.00 | 1,539.00 | 1,539.00 | 0.65% | 3,700 |
| Dec 17, 2025 | 1,530.00 | 1,536.00 | 1,520.00 | 1,529.00 | 1,529.00 | 0.59% | 3,300 |
| Dec 16, 2025 | 1,531.00 | 1,531.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.72% | 5,000 |
| Dec 15, 2025 | 1,528.00 | 1,532.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.20% | 3,500 |
| Dec 12, 2025 | 1,528.00 | 1,528.00 | 1,522.00 | 1,528.00 | 1,528.00 | 0.20% | 2,700 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.78% | 1,700 |
| Dec 10, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.71% | 2,400 |
| Dec 9, 2025 | 1,540.00 | 1,555.00 | 1,532.00 | 1,548.00 | 1,548.00 | 1.64% | 8,300 |
| Dec 8, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.33% | 1,300 |
| Dec 5, 2025 | 1,525.00 | 1,537.00 | 1,525.00 | 1,528.00 | 1,528.00 | 0.33% | 1,100 |
| Dec 4, 2025 | 1,529.00 | 1,530.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.39% | 1,400 |
| Dec 3, 2025 | 1,539.00 | 1,541.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.71% | 1,400 |
| Dec 2, 2025 | 1,543.00 | 1,550.00 | 1,529.00 | 1,540.00 | 1,540.00 | 0.92% | 1,300 |
| Dec 1, 2025 | 1,539.00 | 1,540.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.91% | 2,800 |
| Nov 28, 2025 | 1,523.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,540.00 | 0.20% | 1,700 |
| Nov 27, 2025 | 1,538.00 | 1,540.00 | 1,521.00 | 1,537.00 | 1,537.00 | 1.05% | 1,500 |
| Nov 26, 2025 | 1,544.00 | 1,544.00 | 1,515.00 | 1,521.00 | 1,521.00 | -1.49% | 2,900 |
| Nov 25, 2025 | 1,534.00 | 1,544.00 | 1,514.00 | 1,544.00 | 1,544.00 | 1.25% | 3,200 |
| Nov 21, 2025 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.46% | 1,200 |
| Nov 20, 2025 | 1,553.00 | 1,553.00 | 1,515.00 | 1,518.00 | 1,518.00 | -1.56% | 1,100 |
| Nov 19, 2025 | 1,554.00 | 1,554.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.98% | 2,500 |
| Nov 18, 2025 | 1,525.00 | 1,527.00 | 1,516.00 | 1,527.00 | 1,527.00 | 0.13% | 1,000 |
| Nov 17, 2025 | 1,526.00 | 1,526.00 | 1,514.00 | 1,525.00 | 1,525.00 | -0.07% | 4,300 |
| Nov 14, 2025 | 1,530.00 | 1,539.00 | 1,523.00 | 1,526.00 | 1,526.00 | -0.33% | 900 |
| Nov 13, 2025 | 1,525.00 | 1,531.00 | 1,525.00 | 1,531.00 | 1,531.00 | 0.39% | 1,400 |
| Nov 12, 2025 | 1,526.00 | 1,537.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.07% | 1,600 |
| Nov 11, 2025 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.91% | 2,000 |
| Nov 10, 2025 | 1,534.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.92% | 800 |
| Nov 7, 2025 | 1,526.00 | 1,531.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.33% | 800 |
| Nov 6, 2025 | 1,517.00 | 1,542.00 | 1,513.00 | 1,521.00 | 1,521.00 | -0.33% | 1,500 |
| Nov 5, 2025 | 1,535.00 | 1,540.00 | 1,504.00 | 1,526.00 | 1,526.00 | -0.20% | 10,700 |
| Nov 4, 2025 | 1,666.00 | 1,666.00 | 1,525.00 | 1,529.00 | 1,529.00 | -8.11% | 15,400 |
| Oct 31, 2025 | 1,666.00 | 1,676.00 | 1,650.00 | 1,664.00 | 1,664.00 | -0.42% | 3,400 |
| Oct 30, 2025 | 1,622.00 | 1,705.00 | 1,622.00 | 1,671.00 | 1,671.00 | 3.47% | 4,400 |
| Oct 29, 2025 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 1,615.00 | 0.50% | 200 |
| Oct 28, 2025 | 1,610.00 | 1,610.00 | 1,607.00 | 1,607.00 | 1,607.00 | - | 600 |
| Oct 27, 2025 | 1,620.00 | 1,659.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.56% | 4,400 |
| Oct 24, 2025 | 1,617.00 | 1,617.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.25% | 700 |
| Oct 23, 2025 | 1,588.00 | 1,612.00 | 1,583.00 | 1,612.00 | 1,612.00 | 0.56% | 1,200 |
| Oct 22, 2025 | 1,591.00 | 1,615.00 | 1,590.00 | 1,603.00 | 1,603.00 | 0.75% | 1,400 |
| Oct 21, 2025 | 1,587.00 | 1,604.00 | 1,580.00 | 1,591.00 | 1,591.00 | 0.89% | 3,400 |
| Oct 20, 2025 | 1,581.00 | 1,582.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.32% | 1,100 |
| Oct 17, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.13% | 200 |
| Oct 16, 2025 | 1,557.00 | 1,570.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.83% | 500 |
| Oct 15, 2025 | 1,579.00 | 1,579.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.39% | 500 |
| Oct 14, 2025 | 1,588.00 | 1,588.00 | 1,534.00 | 1,579.00 | 1,579.00 | -1.31% | 1,800 |
| Oct 10, 2025 | 1,603.00 | 1,603.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.87% | 1,500 |
| Oct 9, 2025 | 1,602.00 | 1,614.00 | 1,601.00 | 1,614.00 | 1,614.00 | 0.75% | 800 |
| Oct 8, 2025 | 1,603.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,602.00 | - | 700 |