Pharmarise Holdings Corp. 2796
TSE · Japan · Health Technology
¥509.00+1.00 (+0.20%)
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 | ¥509.00 | +0.20% | ¥510.00 | ¥510.00 | ¥507.00 | 4.00K |
| 2026-10-01 | ¥508.00 | +0.20% | ¥507.00 | ¥510.00 | ¥506.00 | 5.60K |
| 2026-09-30 | ¥507.00 | +0.40% | ¥510.00 | ¥510.00 | ¥507.00 | 5.50K |
| 2026-09-29 | ¥505.00 | -0.20% | ¥510.00 | ¥510.00 | ¥501.00 | 7.30K |
| 2026-09-28 | ¥506.00 | +0.40% | ¥509.00 | ¥509.00 | ¥501.00 | 12.00K |
| 2026-09-25 | ¥504.00 | -0.59% | ¥510.00 | ¥510.00 | ¥499.00 | 23.80K |
| 2026-09-24 | ¥507.00 | +1.60% | ¥499.00 | ¥507.00 | ¥495.00 | 16.60K |
| 2026-09-18 | ¥499.00 | -2.92% | ¥494.00 | ¥499.00 | ¥490.00 | 33.40K |
| 2026-09-17 | ¥514.00 | +1.78% | ¥505.00 | ¥514.00 | ¥500.00 | 44.70K |
| 2026-09-16 | ¥505.00 | 0.00% | ¥508.00 | ¥509.00 | ¥503.00 | 11.30K |
| 2026-09-15 | ¥505.00 | -0.39% | ¥507.00 | ¥507.00 | ¥502.00 | 3.60K |
| 2026-09-14 | ¥507.00 | 0.00% | ¥505.00 | ¥508.00 | ¥501.00 | 7.00K |
| 2026-09-11 | ¥507.00 | +0.40% | ¥505.00 | ¥507.00 | ¥505.00 | 4.00K |
| 2026-09-10 | ¥505.00 | -0.39% | ¥507.00 | ¥507.00 | ¥505.00 | 1.70K |
| 2026-09-09 | ¥507.00 | +0.80% | ¥503.00 | ¥507.00 | ¥501.00 | 6.10K |
| 2026-09-08 | ¥503.00 | -0.40% | ¥505.00 | ¥505.00 | ¥503.00 | 1.50K |
| 2026-09-07 | ¥505.00 | 0.00% | ¥506.00 | ¥506.00 | ¥504.00 | 4.10K |
| 2026-09-04 | ¥505.00 | -0.20% | ¥506.00 | ¥506.00 | ¥505.00 | 1.50K |
| 2026-09-03 | ¥506.00 | +0.20% | ¥506.00 | ¥506.00 | ¥504.00 | 2.50K |
| 2026-09-02 | ¥505.00 | 0.00% | ¥506.00 | ¥506.00 | ¥504.00 | 5.40K |
| 2026-09-01 | ¥505.00 | +0.20% | ¥506.00 | ¥506.00 | ¥504.00 | 3.50K |
| 2026-08-31 | ¥504.00 | +0.80% | ¥502.00 | ¥504.00 | ¥502.00 | 3.10K |
| 2026-08-28 | ¥500.00 | 0.00% | ¥500.00 | ¥501.00 | ¥500.00 | 1.20K |
| 2026-08-27 | ¥500.00 | -0.40% | ¥502.00 | ¥502.00 | ¥500.00 | 5.20K |
| 2026-08-26 | ¥502.00 | -0.20% | ¥504.00 | ¥504.00 | ¥501.00 | 3.00K |
| 2026-08-25 | ¥503.00 | -0.20% | ¥505.00 | ¥505.00 | ¥501.00 | 5.90K |
| 2026-08-24 | ¥504.00 | +0.80% | ¥502.00 | ¥504.00 | ¥500.00 | 5.30K |
| 2026-08-21 | ¥500.00 | +0.20% | ¥501.00 | ¥501.00 | ¥496.00 | 4.30K |
| 2026-08-20 | ¥499.00 | +0.40% | ¥499.00 | ¥499.00 | ¥497.00 | 3.20K |
| 2026-08-19 | ¥497.00 | 0.00% | ¥498.00 | ¥499.00 | ¥496.00 | 1.80K |
| 2026-08-18 | ¥497.00 | 0.00% | ¥497.00 | ¥497.00 | ¥494.00 | 3.50K |
| 2026-08-17 | ¥497.00 | +0.61% | ¥495.00 | ¥497.00 | ¥494.00 | 4.10K |
| 2026-08-14 | ¥494.00 | +0.20% | ¥494.00 | ¥494.00 | ¥491.00 | 5.00K |
| 2026-08-13 | ¥493.00 | 0.00% | ¥493.00 | ¥493.00 | ¥491.00 | 3.00K |
| 2026-08-12 | ¥493.00 | +0.20% | ¥494.00 | ¥494.00 | ¥491.00 | 3.70K |
| 2026-08-10 | ¥492.00 | +0.20% | ¥491.00 | ¥493.00 | ¥491.00 | 2.10K |
| 2026-08-07 | ¥491.00 | -0.20% | ¥493.00 | ¥493.00 | ¥490.00 | 3.90K |
| 2026-08-06 | ¥492.00 | +0.41% | ¥490.00 | ¥492.00 | ¥490.00 | 1.60K |
| 2026-08-05 | ¥490.00 | 0.00% | ¥490.00 | ¥492.00 | ¥490.00 | 1.80K |
| 2026-08-04 | ¥490.00 | 0.00% | ¥490.00 | ¥491.00 | ¥490.00 | 1.20K |
| 2026-08-03 | ¥490.00 | +0.20% | ¥490.00 | ¥490.00 | ¥488.00 | 2.20K |
| 2026-07-31 | ¥489.00 | -0.41% | ¥491.00 | ¥491.00 | ¥489.00 | 2.80K |
| 2026-07-30 | ¥491.00 | 0.00% | ¥493.00 | ¥493.00 | ¥488.00 | 5.00K |
| 2026-07-29 | ¥491.00 | +0.20% | ¥492.00 | ¥493.00 | ¥490.00 | 2.20K |
| 2026-07-28 | ¥490.00 | -0.61% | ¥492.00 | ¥492.00 | ¥487.00 | 7.30K |
| 2026-07-27 | ¥493.00 | 0.00% | ¥493.00 | ¥493.00 | ¥490.00 | 6.00K |
| 2026-07-24 | ¥493.00 | +1.02% | ¥493.00 | ¥493.00 | ¥490.00 | 4.30K |
| 2026-07-23 | ¥488.00 | -0.41% | ¥490.00 | ¥493.00 | ¥486.00 | 7.10K |
| 2026-07-22 | ¥490.00 | -0.20% | ¥491.00 | ¥491.00 | ¥488.00 | 3.30K |
| 2026-07-21 | ¥491.00 | -0.61% | ¥494.00 | ¥494.00 | ¥490.00 | 9.80K |
| 2026-07-17 | ¥494.00 | +0.20% | ¥493.00 | ¥494.00 | ¥492.00 | 3.90K |
| 2026-07-16 | ¥493.00 | +0.41% | ¥493.00 | ¥493.00 | ¥492.00 | 2.10K |
| 2026-07-15 | ¥491.00 | 0.00% | ¥491.00 | ¥493.00 | ¥490.00 | 4.40K |
| 2026-07-14 | ¥491.00 | 0.00% | ¥491.00 | ¥492.00 | ¥490.00 | 2.70K |
| 2026-07-13 | ¥491.00 | +0.20% | ¥491.00 | ¥494.00 | ¥491.00 | 6.30K |
| 2026-07-10 | ¥490.00 | +1.24% | ¥485.00 | ¥493.00 | ¥484.00 | 15.00K |
| 2026-07-09 | ¥484.00 | 0.00% | ¥485.00 | ¥485.00 | ¥483.00 | 87.10K |
| 2026-07-08 | ¥484.00 | 0.00% | ¥484.00 | ¥486.00 | ¥482.00 | 3.40K |
| 2026-07-07 | ¥484.00 | 0.00% | ¥485.00 | ¥485.00 | ¥481.00 | 5.10K |
| 2026-07-06 | ¥484.00 | +0.83% | ¥480.00 | ¥484.00 | ¥479.00 | 7.70K |
| 2026-07-03 | ¥480.00 | +1.48% | ¥474.00 | ¥480.00 | ¥474.00 | 11.50K |
| 2026-07-02 | ¥473.00 | +0.21% | ¥473.00 | ¥476.00 | ¥471.00 | 9.40K |
| 2026-07-01 | ¥472.00 | -0.63% | ¥475.00 | ¥476.00 | ¥472.00 | 11.50K |
| 2026-06-30 | ¥475.00 | +0.21% | ¥475.00 | ¥476.00 | ¥473.00 | 13.90K |
| 2026-06-29 | ¥474.00 | -2.47% | ¥485.00 | ¥485.00 | ¥474.00 | 35.50K |
| 2026-06-26 | ¥486.00 | -4.52% | ¥483.00 | ¥490.00 | ¥482.00 | 39.10K |
| 2026-06-25 | ¥509.00 | -1.17% | ¥519.00 | ¥520.00 | ¥506.00 | 40.70K |
| 2026-06-24 | ¥515.00 | +2.39% | ¥503.00 | ¥515.00 | ¥501.00 | 13.70K |
| 2026-06-23 | ¥503.00 | +0.20% | ¥504.00 | ¥505.00 | ¥501.00 | 5.90K |
| 2026-06-22 | ¥502.00 | +0.20% | ¥503.00 | ¥503.00 | ¥501.00 | 2.00K |
| 2026-06-19 | ¥501.00 | 0.00% | ¥501.00 | ¥502.00 | ¥500.00 | 3.10K |
| 2026-06-18 | ¥501.00 | +0.40% | ¥502.00 | ¥503.00 | ¥500.00 | 9.40K |
| 2026-06-17 | ¥499.00 | 0.00% | ¥499.00 | ¥504.00 | ¥498.00 | 8.40K |
| 2026-06-16 | ¥499.00 | +0.20% | ¥498.00 | ¥500.00 | ¥497.00 | 3.00K |
| 2026-06-15 | ¥498.00 | -0.40% | ¥500.00 | ¥500.00 | ¥498.00 | 6.60K |
| 2026-06-12 | ¥500.00 | +0.40% | ¥499.00 | ¥500.00 | ¥499.00 | 2.20K |
| 2026-06-11 | ¥498.00 | 0.00% | ¥498.00 | ¥499.00 | ¥497.00 | 2.80K |
| 2026-06-10 | ¥498.00 | -0.40% | ¥500.00 | ¥501.00 | ¥498.00 | 8.80K |
| 2026-06-09 | ¥500.00 | -0.60% | ¥502.00 | ¥502.00 | ¥500.00 | 4.70K |
| 2026-06-08 | ¥503.00 | +0.60% | ¥501.00 | ¥503.00 | ¥500.00 | 4.80K |
| 2026-06-05 | ¥500.00 | -0.20% | ¥500.00 | ¥502.00 | ¥500.00 | 5.30K |
| 2026-06-04 | ¥501.00 | -0.40% | ¥504.00 | ¥505.00 | ¥500.00 | 8.60K |
| 2026-06-03 | ¥503.00 | 0.00% | ¥503.00 | ¥503.00 | ¥501.00 | 9.10K |
| 2026-06-02 | ¥503.00 | -0.40% | ¥505.00 | ¥505.00 | ¥503.00 | 2.70K |
| 2026-06-01 | ¥505.00 | -0.20% | ¥506.00 | ¥507.00 | ¥505.00 | 8.40K |
| 2026-05-29 | ¥506.00 | -0.98% | ¥510.00 | ¥510.00 | ¥506.00 | 8.50K |
| 2026-05-28 | ¥511.00 | -4.31% | ¥520.00 | ¥520.00 | ¥511.00 | 31.70K |
| 2026-05-27 | ¥534.00 | +0.75% | ¥530.00 | ¥534.00 | ¥522.00 | 70.30K |
| 2026-05-26 | ¥530.00 | -0.38% | ¥532.00 | ¥534.00 | ¥527.00 | 13.80K |
| 2026-05-25 | ¥532.00 | -1.48% | ¥540.00 | ¥540.00 | ¥530.00 | 10.80K |