Zeria Pharmaceutical Co., Ltd. 4559
TSE · Japan · Health Technology
¥1,904.00-47.00 (-2.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,907.00 | -2.26% | ¥1,938.00 | ¥1,938.00 | ¥1,895.00 | 189.30K |
| 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 |