Nxera Pharma Co., Ltd. 4565
TSE · Japan · Health Technology
¥1,224.00-40.00 (-3.16%)
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 | ¥1,223.00 | -3.24% | ¥1,255.00 | ¥1,259.00 | ¥1,221.00 | 297.30K |
| 2026-10-01 | ¥1,264.00 | +1.20% | ¥1,248.00 | ¥1,265.00 | ¥1,221.00 | 580.30K |
| 2026-09-30 | ¥1,249.00 | +4.17% | ¥1,203.00 | ¥1,256.00 | ¥1,191.00 | 849.10K |
| 2026-09-29 | ¥1,199.00 | -2.12% | ¥1,239.00 | ¥1,255.00 | ¥1,187.00 | 1.13M |
| 2026-09-28 | ¥1,225.00 | -2.78% | ¥1,264.00 | ¥1,264.00 | ¥1,190.00 | 1.57M |
| 2026-09-25 | ¥1,260.00 | -0.55% | ¥1,280.00 | ¥1,288.00 | ¥1,253.00 | 670.30K |
| 2026-09-24 | ¥1,267.00 | -2.46% | ¥1,298.00 | ¥1,299.00 | ¥1,260.00 | 974.10K |
| 2026-09-18 | ¥1,299.00 | +2.61% | ¥1,269.00 | ¥1,319.00 | ¥1,265.00 | 1.80M |
| 2026-09-17 | ¥1,266.00 | +5.94% | ¥1,209.00 | ¥1,268.00 | ¥1,200.00 | 1.10M |
| 2026-09-16 | ¥1,195.00 | -3.08% | ¥1,230.00 | ¥1,240.00 | ¥1,181.00 | 806.70K |
| 2026-09-15 | ¥1,233.00 | +0.90% | ¥1,222.00 | ¥1,250.00 | ¥1,216.00 | 766.00K |
| 2026-09-14 | ¥1,222.00 | +1.50% | ¥1,191.00 | ¥1,224.00 | ¥1,177.00 | 929.90K |
| 2026-09-11 | ¥1,204.00 | -3.37% | ¥1,211.00 | ¥1,226.00 | ¥1,196.00 | 1.53M |
| 2026-09-10 | ¥1,246.00 | +4.71% | ¥1,215.00 | ¥1,264.00 | ¥1,198.00 | 1.46M |
| 2026-09-09 | ¥1,190.00 | -3.57% | ¥1,220.00 | ¥1,225.00 | ¥1,190.00 | 1.29M |
| 2026-09-08 | ¥1,234.00 | +5.65% | ¥1,198.00 | ¥1,256.00 | ¥1,184.00 | 2.15M |
| 2026-09-07 | ¥1,168.00 | +2.46% | ¥1,170.00 | ¥1,210.00 | ¥1,159.00 | 1.61M |
| 2026-09-04 | ¥1,140.00 | -3.39% | ¥1,188.00 | ¥1,191.00 | ¥1,123.00 | 1.45M |
| 2026-09-03 | ¥1,180.00 | +2.61% | ¥1,151.00 | ¥1,190.00 | ¥1,129.00 | 1.12M |
| 2026-09-02 | ¥1,150.00 | +2.22% | ¥1,109.00 | ¥1,163.00 | ¥1,100.00 | 1.12M |
| 2026-09-01 | ¥1,125.00 | -0.97% | ¥1,152.00 | ¥1,167.00 | ¥1,118.00 | 780.20K |
| 2026-08-31 | ¥1,136.00 | +1.25% | ¥1,120.00 | ¥1,149.00 | ¥1,115.00 | 3.95M |
| 2026-08-28 | ¥1,122.00 | +1.08% | ¥1,119.00 | ¥1,150.00 | ¥1,112.00 | 652.20K |
| 2026-08-27 | ¥1,110.00 | -0.54% | ¥1,143.00 | ¥1,150.00 | ¥1,102.00 | 824.80K |
| 2026-08-26 | ¥1,116.00 | +0.72% | ¥1,120.00 | ¥1,144.00 | ¥1,102.00 | 847.20K |
| 2026-08-25 | ¥1,108.00 | +0.91% | ¥1,091.00 | ¥1,111.00 | ¥1,086.00 | 546.20K |
| 2026-08-24 | ¥1,098.00 | -0.45% | ¥1,110.00 | ¥1,126.00 | ¥1,095.00 | 580.00K |
| 2026-08-21 | ¥1,103.00 | -2.65% | ¥1,144.00 | ¥1,153.00 | ¥1,101.00 | 903.60K |
| 2026-08-20 | ¥1,133.00 | -2.91% | ¥1,182.00 | ¥1,216.00 | ¥1,129.00 | 1.78M |
| 2026-08-19 | ¥1,167.00 | +5.04% | ¥1,112.00 | ¥1,178.00 | ¥1,112.00 | 1.47M |
| 2026-08-18 | ¥1,111.00 | +0.63% | ¥1,097.00 | ¥1,151.00 | ¥1,092.00 | 1.63M |
| 2026-08-17 | ¥1,104.00 | -0.09% | ¥1,108.00 | ¥1,157.00 | ¥1,096.00 | 1.03M |
| 2026-08-14 | ¥1,105.00 | +1.66% | ¥1,088.00 | ¥1,140.00 | ¥1,088.00 | 1.21M |
| 2026-08-13 | ¥1,087.00 | +8.48% | ¥1,020.00 | ¥1,095.00 | ¥1,020.00 | 2.05M |
| 2026-08-12 | ¥1,002.00 | +8.21% | ¥919.00 | ¥1,012.00 | ¥906.00 | 1.40M |
| 2026-08-10 | ¥926.00 | +7.05% | ¥853.00 | ¥933.00 | ¥849.00 | 1.47M |
| 2026-08-07 | ¥865.00 | -0.46% | ¥874.00 | ¥874.00 | ¥854.00 | 736.60K |
| 2026-08-06 | ¥869.00 | -1.14% | ¥886.00 | ¥893.00 | ¥865.00 | 502.80K |
| 2026-08-05 | ¥879.00 | +2.33% | ¥862.00 | ¥883.00 | ¥862.00 | 436.70K |
| 2026-08-04 | ¥859.00 | +0.70% | ¥845.00 | ¥873.00 | ¥838.00 | 475.40K |
| 2026-08-03 | ¥853.00 | -2.63% | ¥861.00 | ¥862.00 | ¥833.00 | 698.60K |
| 2026-07-31 | ¥876.00 | +2.58% | ¥869.00 | ¥888.00 | ¥852.00 | 705.70K |
| 2026-07-30 | ¥854.00 | -1.84% | ¥862.00 | ¥871.00 | ¥850.00 | 1.31M |
| 2026-07-29 | ¥870.00 | +0.35% | ¥882.00 | ¥886.00 | ¥852.00 | 871.60K |
| 2026-07-28 | ¥867.00 | -3.77% | ¥903.00 | ¥905.00 | ¥867.00 | 701.20K |
| 2026-07-27 | ¥901.00 | -0.22% | ¥903.00 | ¥911.00 | ¥890.00 | 357.80K |
| 2026-07-24 | ¥903.00 | -0.22% | ¥900.00 | ¥908.00 | ¥895.00 | 275.90K |
| 2026-07-23 | ¥905.00 | -1.74% | ¥916.00 | ¥922.00 | ¥897.00 | 486.10K |
| 2026-07-22 | ¥921.00 | +0.99% | ¥924.00 | ¥938.00 | ¥912.00 | 418.60K |
| 2026-07-21 | ¥912.00 | +0.33% | ¥909.00 | ¥926.00 | ¥903.00 | 389.40K |
| 2026-07-17 | ¥909.00 | -2.99% | ¥933.00 | ¥938.00 | ¥892.00 | 643.30K |
| 2026-07-16 | ¥937.00 | -0.64% | ¥933.00 | ¥972.00 | ¥932.00 | 755.60K |
| 2026-07-15 | ¥943.00 | +3.85% | ¥907.00 | ¥944.00 | ¥900.00 | 495.00K |
| 2026-07-14 | ¥908.00 | +1.34% | ¥893.00 | ¥919.00 | ¥893.00 | 379.40K |
| 2026-07-13 | ¥896.00 | -2.50% | ¥916.00 | ¥932.00 | ¥893.00 | 539.30K |
| 2026-07-10 | ¥919.00 | +2.11% | ¥904.00 | ¥926.00 | ¥891.00 | 544.90K |
| 2026-07-09 | ¥900.00 | +0.45% | ¥911.00 | ¥924.00 | ¥886.00 | 832.70K |
| 2026-07-08 | ¥896.00 | -6.18% | ¥956.00 | ¥966.00 | ¥896.00 | 1.20M |
| 2026-07-07 | ¥955.00 | -1.75% | ¥965.00 | ¥981.00 | ¥954.00 | 933.40K |
| 2026-07-06 | ¥972.00 | +0.21% | ¥977.00 | ¥985.00 | ¥965.00 | 560.90K |
| 2026-07-03 | ¥970.00 | +1.04% | ¥981.00 | ¥987.00 | ¥961.00 | 544.40K |
| 2026-07-02 | ¥960.00 | -2.34% | ¥983.00 | ¥988.00 | ¥958.00 | 568.10K |
| 2026-07-01 | ¥983.00 | -0.71% | ¥1,000.00 | ¥1,000.00 | ¥974.00 | 592.70K |
| 2026-06-30 | ¥990.00 | -1.10% | ¥1,007.00 | ¥1,007.00 | ¥990.00 | 570.50K |
| 2026-06-29 | ¥1,001.00 | +4.93% | ¥965.00 | ¥1,007.00 | ¥960.00 | 704.70K |
| 2026-06-26 | ¥954.00 | +1.81% | ¥942.00 | ¥973.00 | ¥941.00 | 529.50K |
| 2026-06-25 | ¥937.00 | -3.20% | ¥978.00 | ¥978.00 | ¥937.00 | 584.70K |
| 2026-06-24 | ¥968.00 | -0.31% | ¥976.00 | ¥993.00 | ¥965.00 | 373.70K |
| 2026-06-23 | ¥971.00 | -1.52% | ¥973.00 | ¥994.00 | ¥966.00 | 599.30K |
| 2026-06-22 | ¥986.00 | +2.82% | ¥974.00 | ¥1,002.00 | ¥968.00 | 504.10K |
| 2026-06-19 | ¥959.00 | -5.33% | ¥1,004.00 | ¥1,013.00 | ¥954.00 | 995.80K |
| 2026-06-18 | ¥1,013.00 | +3.37% | ¥988.00 | ¥1,020.00 | ¥984.00 | 534.50K |
| 2026-06-17 | ¥980.00 | +1.03% | ¥985.00 | ¥1,006.00 | ¥980.00 | 576.60K |
| 2026-06-16 | ¥970.00 | +1.46% | ¥956.00 | ¥980.00 | ¥953.00 | 521.70K |
| 2026-06-15 | ¥956.00 | -2.75% | ¥979.00 | ¥988.00 | ¥948.00 | 715.60K |
| 2026-06-12 | ¥983.00 | -0.41% | ¥987.00 | ¥996.00 | ¥973.00 | 744.00K |
| 2026-06-11 | ¥987.00 | +0.71% | ¥966.00 | ¥994.00 | ¥948.00 | 1.06M |
| 2026-06-10 | ¥980.00 | +1.14% | ¥984.00 | ¥991.00 | ¥969.00 | 562.50K |
| 2026-06-09 | ¥969.00 | -1.42% | ¥981.00 | ¥1,007.00 | ¥969.00 | 912.50K |
| 2026-06-08 | ¥983.00 | -1.31% | ¥966.00 | ¥1,019.00 | ¥966.00 | 1.01M |
| 2026-06-05 | ¥996.00 | +6.64% | ¥977.00 | ¥1,005.00 | ¥966.00 | 1.34M |
| 2026-06-04 | ¥934.00 | -1.99% | ¥935.00 | ¥956.00 | ¥925.00 | 1.11M |
| 2026-06-03 | ¥953.00 | -5.46% | ¥990.00 | ¥997.00 | ¥951.00 | 1.14M |
| 2026-06-02 | ¥1,008.00 | -0.79% | ¥1,000.00 | ¥1,011.00 | ¥967.00 | 1.08M |
| 2026-06-01 | ¥1,016.00 | -4.78% | ¥1,056.00 | ¥1,066.00 | ¥1,001.00 | 1.12M |
| 2026-05-29 | ¥1,067.00 | -1.39% | ¥1,093.00 | ¥1,098.00 | ¥1,060.00 | 817.00K |
| 2026-05-28 | ¥1,082.00 | +1.50% | ¥1,082.00 | ¥1,121.00 | ¥1,067.00 | 968.10K |
| 2026-05-27 | ¥1,066.00 | +0.76% | ¥1,049.00 | ¥1,073.00 | ¥1,047.00 | 627.80K |
| 2026-05-26 | ¥1,058.00 | -5.03% | ¥1,100.00 | ¥1,100.00 | ¥1,046.00 | 1.45M |
| 2026-05-25 | ¥1,114.00 | -0.98% | ¥1,113.00 | ¥1,127.00 | ¥1,103.00 | 674.80K |