Nippon Chemiphar Co., Ltd. (4539.T) JPX

Currency In JPY

4539.T Historical Return

If you invested ¥1000 in Nippon Chemiphar Co., Ltd. (4539.T) 10 years ago, it would be worth ¥406.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥808.89, while ¥1000 invested 1 year ago would be worth ¥1,025.64. This corresponds to total returns of -59.34%, -19.11%, 2.56%, respectively, with annualized returns of -8.61%, -4.15%, 2.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4539.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,470	1,471	1,471	1,471	1,470	1,400
November 10, 2026	1,488	1,470	1,470	1,488	1,461	7,300
November 09, 2026	1,463	1,465	1,465	1,465	1,462	3,500
November 06, 2026	1,464	1,463	1,463	1,474	1,463	1,200
November 05, 2026	1,465	1,474	1,474	1,474	1,462	1,100
November 04, 2026	1,493	1,465	1,465	1,493	1,456	2,000
November 02, 2026	1,516	1,494	1,494	1,516	1,480	4,700
October 30, 2026	1,517	1,515	1,515	1,518	1,514	4,700
October 29, 2026	1,530	1,515	1,515	1,530	1,515	3,000
October 28, 2026	1,530	1,530	1,530	1,530	1,530	100
October 27, 2026	1,530	1,535	1,535	1,540	1,530	400
October 26, 2026	1,546	1,530	1,530	1,549	1,530	2,600
October 23, 2026	1,546	1,543	1,543	1,546	1,530	4,300
October 22, 2026	1,531	1,542	1,542	1,542	1,531	4,000
October 21, 2026	1,539	1,535	1,535	1,539	1,531	2,600
October 20, 2026	1,541	1,549	1,549	1,549	1,540	1,300
October 19, 2026	1,540	1,547	1,547	1,550	1,540	3,800
October 16, 2026	1,536	1,562	1,562	1,562	1,536	3,000
October 15, 2026	1,545	1,545	1,545	1,545	1,545	200
October 14, 2026	1,537	1,542	1,542	1,542	1,532	3,800
October 13, 2026	1,545	1,545	1,545	1,545	1,533	2,100
October 09, 2026	1,566	1,564	1,564	1,566	1,564	500
October 08, 2026	1,555	1,536	1,536	1,555	1,531	800
October 07, 2026	1,540	1,550	1,550	1,550	1,540	400
October 06, 2026	1,560	1,562	1,562	1,562	1,560	300
October 05, 2026	1,564	1,562	1,562	1,564	1,540	2,500
October 02, 2026	1,566	1,564	1,564	1,566	1,550	2,800
October 01, 2026	1,550	1,567	1,567	1,570	1,550	1,700
September 30, 2026	1,550	1,550	1,550	1,550	1,550	500
September 29, 2026	1,594	1,562	1,562	1,594	1,539	1,300
September 28, 2026	1,588	1,594	1,594	1,596	1,580	5,300
September 25, 2026	1,578	1,573	1,573	1,579	1,573	1,200
September 24, 2026	1,543	1,560	1,560	1,560	1,543	600
September 18, 2026	1,543	1,544	1,544	1,557	1,543	7,400
September 17, 2026	1,596	1,581	1,581	1,596	1,580	3,200
September 16, 2026	1,550	1,569	1,569	1,569	1,540	5,700
September 15, 2026	1,550	1,550	1,550	1,550	1,543	2,000
September 11, 2026	1,550	1,548	1,548	1,552	1,544	1,700
September 10, 2026	1,554	1,555	1,555	1,555	1,526	500
September 09, 2026	1,570	1,555	1,555	1,570	1,555	300
September 08, 2026	1,564	1,565	1,565	1,565	1,521	7,700
September 07, 2026	1,570	1,564	1,564	1,570	1,564	700
September 04, 2026	1,576	1,570	1,570	1,577	1,564	1,000
September 03, 2026	1,600	1,569	1,569	1,600	1,566	1,600
September 02, 2026	1,597	1,600	1,600	1,602	1,588	5,100
September 01, 2026	1,579	1,605	1,605	1,612	1,578	20,700
August 31, 2026	1,572	1,575	1,575	1,575	1,566	4,300
August 28, 2026	1,574	1,575	1,575	1,575	1,574	800
August 27, 2026	1,574	1,574	1,574	1,574	1,574	100
August 26, 2026	1,579	1,574	1,574	1,580	1,570	2,100
August 25, 2026	1,577	1,579	1,579	1,581	1,565	2,400
August 24, 2026	1,574	1,564	1,564	1,591	1,564	7,200
August 21, 2026	1,565	1,568	1,568	1,568	1,565	11,900
August 20, 2026	1,567	1,567	1,567	1,567	1,565	1,500
August 19, 2026	1,570	1,567	1,567	1,570	1,567	200
August 18, 2026	1,575	1,568	1,568	1,575	1,568	2,300
August 17, 2026	1,585	1,575	1,575	1,585	1,575	1,400
August 14, 2026	1,575	1,584	1,584	1,587	1,575	2,000
August 13, 2026	1,583	1,583	1,583	1,583	1,583	100
August 12, 2026	1,577	1,583	1,583	1,583	1,577	500