Zeria Pharmaceutical Co., Ltd. 4559
TSE · Japan · Gesundheitstechnologie
¥1.898,00-53,00 (-2,72 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.898,00 | -2,72 % | ¥1.938,00 | ¥1.938,00 | ¥1.895,00 | 240,70K |
| 2026-10-01 | ¥1.951,00 | -0,56 % | ¥1.960,00 | ¥1.960,00 | ¥1.940,00 | 164,20K |
| 2026-09-30 | ¥1.962,00 | -0,25 % | ¥1.968,00 | ¥1.968,00 | ¥1.941,00 | 204,30K |
| 2026-09-29 | ¥1.967,00 | -2,33 % | ¥1.993,00 | ¥1.993,00 | ¥1.965,00 | 230,90K |
| 2026-09-28 | ¥2.014,00 | -1,03 % | ¥2.035,00 | ¥2.037,00 | ¥2.010,00 | 326,40K |
| 2026-09-25 | ¥2.035,00 | +1,09 % | ¥2.026,00 | ¥2.035,00 | ¥2.017,00 | 199,40K |
| 2026-09-24 | ¥2.013,00 | -0,25 % | ¥2.015,00 | ¥2.034,00 | ¥2.012,00 | 241,00K |
| 2026-09-18 | ¥2.018,00 | -0,69 % | ¥2.023,00 | ¥2.032,00 | ¥2.018,00 | 130,50K |
| 2026-09-17 | ¥2.032,00 | +1,20 % | ¥2.007,00 | ¥2.032,00 | ¥2.005,00 | 180,90K |
| 2026-09-16 | ¥2.008,00 | -0,30 % | ¥2.014,00 | ¥2.025,00 | ¥2.008,00 | 86,90K |
| 2026-09-15 | ¥2.014,00 | -0,10 % | ¥2.018,00 | ¥2.026,00 | ¥2.011,00 | 121,90K |
| 2026-09-14 | ¥2.016,00 | +1,72 % | ¥1.995,00 | ¥2.016,00 | ¥1.988,00 | 171,50K |
| 2026-09-11 | ¥1.982,00 | 0,00 % | ¥1.963,00 | ¥1.984,00 | ¥1.962,00 | 120,30K |
| 2026-09-10 | ¥1.982,00 | +0,25 % | ¥1.965,00 | ¥1.982,00 | ¥1.956,00 | 169,10K |
| 2026-09-09 | ¥1.977,00 | -0,15 % | ¥1.980,00 | ¥1.985,00 | ¥1.971,00 | 105,70K |
| 2026-09-08 | ¥1.980,00 | -0,30 % | ¥1.986,00 | ¥1.991,00 | ¥1.977,00 | 108,60K |
| 2026-09-07 | ¥1.986,00 | +0,15 % | ¥1.983,00 | ¥1.999,00 | ¥1.983,00 | 156,40K |
| 2026-09-04 | ¥1.983,00 | -0,45 % | ¥1.977,00 | ¥1.990,00 | ¥1.961,00 | 232,40K |
| 2026-09-03 | ¥1.992,00 | -0,94 % | ¥2.008,00 | ¥2.018,00 | ¥1.990,00 | 220,00K |
| 2026-09-02 | ¥2.011,00 | -0,10 % | ¥2.019,00 | ¥2.024,00 | ¥2.007,00 | 129,10K |
| 2026-09-01 | ¥2.013,00 | -0,40 % | ¥2.023,00 | ¥2.038,00 | ¥2.011,00 | 176,60K |
| 2026-08-31 | ¥2.021,00 | -0,93 % | ¥2.039,00 | ¥2.043,00 | ¥2.012,00 | 216,70K |
| 2026-08-28 | ¥2.040,00 | -0,83 % | ¥2.054,00 | ¥2.063,00 | ¥2.040,00 | 215,50K |
| 2026-08-27 | ¥2.057,00 | -0,58 % | ¥2.070,00 | ¥2.083,00 | ¥2.055,00 | 159,80K |
| 2026-08-26 | ¥2.069,00 | -0,05 % | ¥2.086,00 | ¥2.095,00 | ¥2.063,00 | 161,90K |
| 2026-08-25 | ¥2.070,00 | -2,40 % | ¥2.078,00 | ¥2.096,00 | ¥2.063,00 | 169,00K |
| 2026-08-24 | ¥2.121,00 | -1,49 % | ¥2.156,00 | ¥2.173,00 | ¥2.106,00 | 120,00K |
| 2026-08-21 | ¥2.153,00 | +0,14 % | ¥2.150,00 | ¥2.163,00 | ¥2.136,00 | 63,00K |
| 2026-08-20 | ¥2.150,00 | +1,51 % | ¥2.127,00 | ¥2.160,00 | ¥2.119,00 | 149,20K |
| 2026-08-19 | ¥2.118,00 | +0,28 % | ¥2.120,00 | ¥2.126,00 | ¥2.099,00 | 59,60K |
| 2026-08-18 | ¥2.112,00 | +0,86 % | ¥2.080,00 | ¥2.126,00 | ¥2.073,00 | 75,80K |
| 2026-08-17 | ¥2.094,00 | -0,81 % | ¥2.108,00 | ¥2.127,00 | ¥2.091,00 | 105,30K |
| 2026-08-14 | ¥2.111,00 | +1,49 % | ¥2.080,00 | ¥2.114,00 | ¥2.078,00 | 113,80K |
| 2026-08-13 | ¥2.080,00 | +0,10 % | ¥2.078,00 | ¥2.090,00 | ¥2.064,00 | 79,00K |
| 2026-08-12 | ¥2.078,00 | +1,02 % | ¥2.083,00 | ¥2.088,00 | ¥2.062,00 | 109,60K |
| 2026-08-10 | ¥2.057,00 | +1,08 % | ¥2.043,00 | ¥2.062,00 | ¥2.032,00 | 97,20K |
| 2026-08-07 | ¥2.035,00 | -1,36 % | ¥2.030,00 | ¥2.047,00 | ¥1.978,00 | 277,50K |
| 2026-08-06 | ¥2.063,00 | +1,03 % | ¥2.045,00 | ¥2.075,00 | ¥2.045,00 | 92,50K |
| 2026-08-05 | ¥2.042,00 | -0,15 % | ¥2.045,00 | ¥2.050,00 | ¥2.029,00 | 103,60K |
| 2026-08-04 | ¥2.045,00 | -1,16 % | ¥2.050,00 | ¥2.069,00 | ¥2.035,00 | 107,90K |
| 2026-08-03 | ¥2.069,00 | -1,00 % | ¥2.095,00 | ¥2.095,00 | ¥2.049,00 | 106,30K |
| 2026-07-31 | ¥2.090,00 | -3,69 % | ¥2.148,00 | ¥2.161,00 | ¥2.090,00 | 85,70K |
| 2026-07-30 | ¥2.170,00 | -0,78 % | ¥2.183,00 | ¥2.186,00 | ¥2.138,00 | 94,10K |
| 2026-07-29 | ¥2.187,00 | +3,16 % | ¥2.139,00 | ¥2.203,00 | ¥2.137,00 | 127,40K |
| 2026-07-28 | ¥2.120,00 | +0,76 % | ¥2.119,00 | ¥2.132,00 | ¥2.104,00 | 104,40K |
| 2026-07-27 | ¥2.104,00 | +1,11 % | ¥2.081,00 | ¥2.109,00 | ¥2.073,00 | 70,00K |
| 2026-07-24 | ¥2.081,00 | -0,38 % | ¥2.067,00 | ¥2.094,00 | ¥2.058,00 | 61,80K |
| 2026-07-23 | ¥2.089,00 | -0,90 % | ¥2.108,00 | ¥2.108,00 | ¥2.076,00 | 59,60K |
| 2026-07-22 | ¥2.108,00 | +1,01 % | ¥2.100,00 | ¥2.116,00 | ¥2.085,00 | 93,40K |
| 2026-07-21 | ¥2.087,00 | +1,61 % | ¥2.067,00 | ¥2.109,00 | ¥2.065,00 | 88,00K |
| 2026-07-17 | ¥2.054,00 | +0,69 % | ¥2.052,00 | ¥2.069,00 | ¥2.048,00 | 75,10K |
| 2026-07-16 | ¥2.040,00 | -1,02 % | ¥2.076,00 | ¥2.084,00 | ¥2.032,00 | 62,50K |
| 2026-07-15 | ¥2.061,00 | +0,10 % | ¥2.061,00 | ¥2.076,00 | ¥2.046,00 | 58,90K |
| 2026-07-14 | ¥2.059,00 | 0,00 % | ¥2.073,00 | ¥2.086,00 | ¥2.057,00 | 49,30K |
| 2026-07-13 | ¥2.059,00 | -1,01 % | ¥2.077,00 | ¥2.084,00 | ¥2.054,00 | 65,50K |
| 2026-07-10 | ¥2.080,00 | -0,10 % | ¥2.082,00 | ¥2.090,00 | ¥2.067,00 | 87,30K |
| 2026-07-09 | ¥2.082,00 | -0,10 % | ¥2.090,00 | ¥2.096,00 | ¥2.077,00 | 57,10K |
| 2026-07-08 | ¥2.084,00 | +0,82 % | ¥2.085,00 | ¥2.102,00 | ¥2.070,00 | 113,90K |
| 2026-07-07 | ¥2.067,00 | -0,39 % | ¥2.080,00 | ¥2.098,00 | ¥2.063,00 | 241,50K |
| 2026-07-06 | ¥2.075,00 | +1,32 % | ¥2.055,00 | ¥2.080,00 | ¥2.042,00 | 98,00K |
| 2026-07-03 | ¥2.048,00 | +0,34 % | ¥2.059,00 | ¥2.073,00 | ¥2.042,00 | 62,30K |
| 2026-07-02 | ¥2.041,00 | +1,59 % | ¥2.031,00 | ¥2.054,00 | ¥2.025,00 | 80,30K |
| 2026-07-01 | ¥2.009,00 | -1,57 % | ¥2.026,00 | ¥2.026,00 | ¥2.003,00 | 83,50K |
| 2026-06-30 | ¥2.041,00 | -0,15 % | ¥2.044,00 | ¥2.056,00 | ¥2.031,00 | 161,30K |
| 2026-06-29 | ¥2.044,00 | +0,29 % | ¥2.053,00 | ¥2.079,00 | ¥2.026,00 | 99,20K |
| 2026-06-26 | ¥2.038,00 | +0,59 % | ¥2.026,00 | ¥2.038,00 | ¥2.016,00 | 137,30K |
| 2026-06-25 | ¥2.026,00 | -0,54 % | ¥2.045,00 | ¥2.047,00 | ¥2.020,00 | 72,40K |
| 2026-06-24 | ¥2.037,00 | +0,84 % | ¥2.020,00 | ¥2.051,00 | ¥2.019,00 | 126,50K |
| 2026-06-23 | ¥2.020,00 | -0,25 % | ¥2.025,00 | ¥2.040,00 | ¥2.012,00 | 120,30K |
| 2026-06-22 | ¥2.025,00 | -1,17 % | ¥2.049,00 | ¥2.059,00 | ¥2.013,00 | 85,30K |
| 2026-06-19 | ¥2.049,00 | -0,10 % | ¥2.035,00 | ¥2.055,00 | ¥2.017,00 | 119,20K |
| 2026-06-18 | ¥2.051,00 | -0,97 % | ¥2.082,00 | ¥2.082,00 | ¥2.050,00 | 136,40K |
| 2026-06-17 | ¥2.071,00 | -1,99 % | ¥2.114,00 | ¥2.135,00 | ¥2.066,00 | 57,00K |
| 2026-06-16 | ¥2.113,00 | +0,24 % | ¥2.115,00 | ¥2.120,00 | ¥2.090,00 | 49,30K |
| 2026-06-15 | ¥2.108,00 | -1,63 % | ¥2.153,00 | ¥2.154,00 | ¥2.108,00 | 51,30K |
| 2026-06-12 | ¥2.143,00 | -0,23 % | ¥2.143,00 | ¥2.160,00 | ¥2.127,00 | 64,80K |
| 2026-06-11 | ¥2.148,00 | +0,42 % | ¥2.149,00 | ¥2.150,00 | ¥2.111,00 | 73,90K |
| 2026-06-10 | ¥2.139,00 | +1,71 % | ¥2.117,00 | ¥2.150,00 | ¥2.117,00 | 99,40K |
| 2026-06-09 | ¥2.103,00 | +0,05 % | ¥2.126,00 | ¥2.130,00 | ¥2.102,00 | 72,00K |
| 2026-06-08 | ¥2.102,00 | -0,05 % | ¥2.090,00 | ¥2.114,00 | ¥2.085,00 | 78,90K |
| 2026-06-05 | ¥2.103,00 | +1,06 % | ¥2.095,00 | ¥2.120,00 | ¥2.093,00 | 58,30K |
| 2026-06-04 | ¥2.081,00 | -0,72 % | ¥2.105,00 | ¥2.106,00 | ¥2.075,00 | 62,50K |
| 2026-06-03 | ¥2.096,00 | -1,60 % | ¥2.136,00 | ¥2.142,00 | ¥2.084,00 | 86,20K |
| 2026-06-02 | ¥2.130,00 | -4,48 % | ¥2.186,00 | ¥2.193,00 | ¥2.130,00 | 87,70K |
| 2026-06-01 | ¥2.230,00 | -2,71 % | ¥2.295,00 | ¥2.295,00 | ¥2.200,00 | 122,40K |
| 2026-05-29 | ¥2.292,00 | +0,97 % | ¥2.270,00 | ¥2.292,00 | ¥2.267,00 | 150,00K |
| 2026-05-28 | ¥2.270,00 | -2,11 % | ¥2.333,00 | ¥2.333,00 | ¥2.267,00 | 77,00K |
| 2026-05-27 | ¥2.319,00 | -1,11 % | ¥2.338,00 | ¥2.340,00 | ¥2.303,00 | 56,90K |
| 2026-05-26 | ¥2.345,00 | -2,29 % | ¥2.391,00 | ¥2.391,00 | ¥2.322,00 | 72,60K |
| 2026-05-25 | ¥2.400,00 | +0,84 % | ¥2.398,00 | ¥2.405,00 | ¥2.370,00 | 59,20K |