Nippon Chemiphar Co., Ltd. (TYO:4539)
Japan
· Delayed Price · Currency is JPY 1,706.00
-20.00 (-1.16%)
Apr 28, 2026, 3:10 PM JST
Nippon Chemiphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.41% | 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 |
| Mar 13, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,687.65 | 0.52% | 300 |
| Mar 12, 2026 | 1,735.00 | 1,759.00 | 1,729.00 | 1,729.00 | 1,678.91 | -2.59% | 700 |
| Mar 11, 2026 | 1,718.00 | 1,775.00 | 1,718.00 | 1,775.00 | 1,723.58 | 0.97% | 2,500 |
| Mar 10, 2026 | 1,742.00 | 1,765.00 | 1,706.00 | 1,758.00 | 1,707.07 | 3.29% | 2,000 |
| Mar 9, 2026 | 1,738.00 | 1,771.00 | 1,702.00 | 1,702.00 | 1,652.70 | -4.27% | 2,800 |
| Mar 6, 2026 | 1,754.00 | 1,778.00 | 1,721.00 | 1,778.00 | 1,726.49 | 0.06% | 2,100 |
| Mar 5, 2026 | 1,770.00 | 1,792.00 | 1,770.00 | 1,777.00 | 1,725.52 | 2.72% | 1,700 |
| Mar 4, 2026 | 1,714.00 | 1,761.00 | 1,710.00 | 1,730.00 | 1,679.88 | - | 5,100 |
| Mar 3, 2026 | 1,739.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,679.88 | -2.75% | 2,600 |
| Mar 2, 2026 | 1,778.00 | 1,790.00 | 1,738.00 | 1,779.00 | 1,727.46 | 0.06% | 3,200 |
| Feb 27, 2026 | 1,775.00 | 1,778.00 | 1,770.00 | 1,778.00 | 1,726.49 | 0.40% | 1,800 |
| Feb 26, 2026 | 1,782.00 | 1,789.00 | 1,765.00 | 1,771.00 | 1,719.70 | -0.67% | 3,700 |
| Feb 25, 2026 | 1,782.00 | 1,783.00 | 1,756.00 | 1,783.00 | 1,731.35 | 0.56% | 2,200 |
| Feb 24, 2026 | 1,783.00 | 1,783.00 | 1,730.00 | 1,773.00 | 1,721.64 | -1.50% | 3,000 |
| Feb 20, 2026 | 1,812.00 | 1,819.00 | 1,800.00 | 1,800.00 | 1,747.86 | -2.12% | 1,300 |
| Feb 19, 2026 | 1,847.00 | 1,847.00 | 1,811.00 | 1,839.00 | 1,785.73 | -0.59% | 1,700 |
| Feb 18, 2026 | 1,851.00 | 1,857.00 | 1,745.00 | 1,850.00 | 1,796.41 | -0.05% | 7,800 |
| Feb 17, 2026 | 1,790.00 | 1,856.00 | 1,790.00 | 1,851.00 | 1,797.38 | 3.47% | 10,300 |
| Feb 16, 2026 | 1,769.00 | 1,790.00 | 1,761.00 | 1,789.00 | 1,737.17 | 1.19% | 4,800 |
| Feb 13, 2026 | 1,756.00 | 1,768.00 | 1,748.00 | 1,768.00 | 1,716.78 | 1.03% | 2,600 |
| Feb 12, 2026 | 1,737.00 | 1,753.00 | 1,737.00 | 1,750.00 | 1,699.30 | 0.52% | 3,300 |
| Feb 10, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,741.00 | 1,690.57 | 1.22% | 8,200 |
| Feb 9, 2026 | 1,702.00 | 1,720.00 | 1,702.00 | 1,720.00 | 1,670.17 | 1.18% | 3,200 |
| Feb 6, 2026 | 1,689.00 | 1,700.00 | 1,689.00 | 1,700.00 | 1,650.75 | - | 3,800 |
| Feb 5, 2026 | 1,700.00 | 1,701.00 | 1,689.00 | 1,700.00 | 1,650.75 | 0.29% | 3,600 |
| Feb 4, 2026 | 1,693.00 | 1,699.00 | 1,693.00 | 1,695.00 | 1,645.90 | 0.12% | 900 |
| Feb 3, 2026 | 1,689.00 | 1,696.00 | 1,689.00 | 1,693.00 | 1,643.96 | 0.24% | 3,700 |
| Feb 2, 2026 | 1,681.00 | 1,698.00 | 1,681.00 | 1,689.00 | 1,640.07 | 0.54% | 2,700 |
| Jan 30, 2026 | 1,681.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,631.33 | - | 1,000 |
| Jan 29, 2026 | 1,680.00 | 1,704.00 | 1,674.00 | 1,680.00 | 1,631.33 | -1.23% | 4,800 |
| Jan 28, 2026 | 1,700.00 | 1,710.00 | 1,673.00 | 1,701.00 | 1,651.72 | -0.23% | 1,700 |
| Jan 27, 2026 | 1,665.00 | 1,710.00 | 1,664.00 | 1,705.00 | 1,655.61 | 1.49% | 6,300 |
| Jan 26, 2026 | 1,665.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,631.33 | 0.18% | 4,500 |
| Jan 23, 2026 | 1,693.00 | 1,693.00 | 1,667.00 | 1,677.00 | 1,628.42 | -0.95% | 1,100 |
| Jan 22, 2026 | 1,670.00 | 1,699.00 | 1,641.00 | 1,693.00 | 1,643.96 | 1.62% | 6,900 |
| Jan 21, 2026 | 1,634.00 | 1,666.00 | 1,634.00 | 1,666.00 | 1,617.74 | 1.15% | 4,700 |
| Jan 20, 2026 | 1,643.00 | 1,651.00 | 1,634.00 | 1,647.00 | 1,599.29 | 0.24% | 700 |
| Jan 19, 2026 | 1,639.00 | 1,656.00 | 1,635.00 | 1,643.00 | 1,595.40 | 0.24% | 3,100 |
| Jan 16, 2026 | 1,652.00 | 1,670.00 | 1,619.00 | 1,639.00 | 1,591.52 | -0.79% | 4,000 |
| Jan 15, 2026 | 1,636.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,604.14 | 0.98% | 4,700 |
| Jan 14, 2026 | 1,640.00 | 1,653.00 | 1,634.00 | 1,636.00 | 1,588.61 | -0.24% | 1,200 |
| Jan 13, 2026 | 1,633.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,592.49 | -0.43% | 5,300 |
| Jan 9, 2026 | 1,649.00 | 1,649.00 | 1,624.00 | 1,647.00 | 1,599.29 | 0.30% | 2,700 |
| Jan 8, 2026 | 1,624.00 | 1,648.00 | 1,620.00 | 1,642.00 | 1,594.43 | 0.74% | 6,100 |
| Jan 7, 2026 | 1,613.00 | 1,649.00 | 1,612.00 | 1,630.00 | 1,582.78 | 2.19% | 4,100 |
| Jan 6, 2026 | 1,580.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,548.79 | 1.53% | 3,700 |
| Jan 5, 2026 | 1,566.00 | 1,586.00 | 1,565.00 | 1,571.00 | 1,525.49 | -0.88% | 500 |
| Dec 30, 2025 | 1,585.00 | 1,585.00 | 1,572.00 | 1,585.00 | 1,539.08 | - | 1,800 |
| Dec 29, 2025 | 1,579.00 | 1,585.00 | 1,552.00 | 1,585.00 | 1,539.08 | 0.13% | 1,700 |
| Dec 26, 2025 | 1,553.00 | 1,583.00 | 1,543.00 | 1,583.00 | 1,537.14 | 2.00% | 4,000 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,510.00 | 1,552.00 | 1,507.04 | 0.65% | 9,800 |
| Dec 24, 2025 | 1,559.00 | 1,559.00 | 1,537.00 | 1,542.00 | 1,497.33 | -1.09% | 1,800 |
| Dec 23, 2025 | 1,533.00 | 1,559.00 | 1,533.00 | 1,559.00 | 1,513.84 | 1.37% | 4,100 |
| Dec 22, 2025 | 1,544.00 | 1,554.00 | 1,532.00 | 1,538.00 | 1,493.45 | 0.07% | 5,700 |
| Dec 19, 2025 | 1,540.00 | 1,543.00 | 1,530.00 | 1,537.00 | 1,492.48 | -0.13% | 1,400 |
| Dec 18, 2025 | 1,535.00 | 1,539.00 | 1,530.00 | 1,539.00 | 1,494.42 | 0.65% | 3,700 |
| Dec 17, 2025 | 1,530.00 | 1,536.00 | 1,520.00 | 1,529.00 | 1,484.71 | 0.59% | 3,300 |
| Dec 16, 2025 | 1,531.00 | 1,531.00 | 1,520.00 | 1,520.00 | 1,475.97 | -0.72% | 5,000 |
| Dec 15, 2025 | 1,528.00 | 1,532.00 | 1,525.00 | 1,531.00 | 1,486.65 | 0.20% | 3,500 |
| Dec 12, 2025 | 1,528.00 | 1,528.00 | 1,522.00 | 1,528.00 | 1,483.74 | 0.20% | 2,700 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,480.82 | -0.78% | 1,700 |
| Dec 10, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,537.00 | 1,492.48 | -0.71% | 2,400 |
| Dec 9, 2025 | 1,540.00 | 1,555.00 | 1,532.00 | 1,548.00 | 1,503.16 | 1.64% | 8,300 |
| Dec 8, 2025 | 1,530.00 | 1,531.00 | 1,523.00 | 1,523.00 | 1,478.88 | -0.33% | 1,300 |
| Dec 5, 2025 | 1,525.00 | 1,537.00 | 1,525.00 | 1,528.00 | 1,483.74 | 0.33% | 1,100 |
| Dec 4, 2025 | 1,529.00 | 1,530.00 | 1,523.00 | 1,523.00 | 1,478.88 | -0.39% | 1,400 |
| Dec 3, 2025 | 1,539.00 | 1,541.00 | 1,529.00 | 1,529.00 | 1,484.71 | -0.71% | 1,400 |
| Dec 2, 2025 | 1,543.00 | 1,550.00 | 1,529.00 | 1,540.00 | 1,495.39 | 0.92% | 1,300 |
| Dec 1, 2025 | 1,539.00 | 1,540.00 | 1,526.00 | 1,526.00 | 1,481.79 | -0.91% | 2,800 |