RaQualia Pharma Inc. 4579
TSE · Japan · Health Technology
¥609.00-23.00 (-3.64%)
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 | ¥609.00 | -3.64% | ¥623.00 | ¥625.00 | ¥601.00 | 157.90K |
| 2026-10-01 | ¥632.00 | +1.94% | ¥620.00 | ¥632.00 | ¥606.00 | 129.70K |
| 2026-09-30 | ¥620.00 | +4.38% | ¥604.00 | ¥624.00 | ¥603.00 | 156.30K |
| 2026-09-29 | ¥594.00 | -0.34% | ¥593.00 | ¥598.00 | ¥585.00 | 79.20K |
| 2026-09-28 | ¥596.00 | -1.81% | ¥607.00 | ¥607.00 | ¥594.00 | 160.30K |
| 2026-09-25 | ¥607.00 | +2.88% | ¥591.00 | ¥608.00 | ¥586.00 | 163.00K |
| 2026-09-24 | ¥590.00 | -0.67% | ¥598.00 | ¥598.00 | ¥586.00 | 112.30K |
| 2026-09-18 | ¥594.00 | +2.06% | ¥585.00 | ¥595.00 | ¥577.00 | 101.90K |
| 2026-09-17 | ¥582.00 | +4.11% | ¥561.00 | ¥583.00 | ¥561.00 | 226.50K |
| 2026-09-16 | ¥559.00 | -1.58% | ¥575.00 | ¥580.00 | ¥557.00 | 183.60K |
| 2026-09-15 | ¥568.00 | +1.43% | ¥565.00 | ¥573.00 | ¥557.00 | 118.20K |
| 2026-09-14 | ¥560.00 | +3.32% | ¥538.00 | ¥566.00 | ¥538.00 | 84.40K |
| 2026-09-11 | ¥542.00 | -1.99% | ¥541.00 | ¥543.00 | ¥532.00 | 122.40K |
| 2026-09-10 | ¥553.00 | +0.55% | ¥550.00 | ¥553.00 | ¥543.00 | 50.60K |
| 2026-09-09 | ¥550.00 | 0.00% | ¥548.00 | ¥570.00 | ¥544.00 | 139.50K |
| 2026-09-08 | ¥550.00 | -0.36% | ¥554.00 | ¥561.00 | ¥548.00 | 71.40K |
| 2026-09-07 | ¥552.00 | +0.55% | ¥550.00 | ¥558.00 | ¥545.00 | 40.20K |
| 2026-09-04 | ¥549.00 | -0.18% | ¥551.00 | ¥554.00 | ¥543.00 | 84.50K |
| 2026-09-03 | ¥550.00 | +0.92% | ¥546.00 | ¥562.00 | ¥546.00 | 126.90K |
| 2026-09-02 | ¥545.00 | -1.98% | ¥547.00 | ¥552.00 | ¥538.00 | 89.60K |
| 2026-09-01 | ¥556.00 | -1.77% | ¥563.00 | ¥568.00 | ¥554.00 | 125.80K |
| 2026-08-31 | ¥566.00 | -1.22% | ¥568.00 | ¥572.00 | ¥554.00 | 181.30K |
| 2026-08-28 | ¥573.00 | +0.17% | ¥580.00 | ¥587.00 | ¥571.00 | 192.60K |
| 2026-08-27 | ¥572.00 | -0.52% | ¥571.00 | ¥579.00 | ¥562.00 | 120.10K |
| 2026-08-26 | ¥575.00 | +1.95% | ¥563.00 | ¥584.00 | ¥563.00 | 162.30K |
| 2026-08-25 | ¥564.00 | +1.99% | ¥553.00 | ¥567.00 | ¥544.00 | 130.70K |
| 2026-08-24 | ¥553.00 | -2.12% | ¥568.00 | ¥570.00 | ¥551.00 | 134.20K |
| 2026-08-21 | ¥565.00 | -3.58% | ¥596.00 | ¥598.00 | ¥559.00 | 202.10K |
| 2026-08-20 | ¥586.00 | +2.81% | ¥582.00 | ¥617.00 | ¥573.00 | 381.70K |
| 2026-08-19 | ¥570.00 | +5.17% | ¥547.00 | ¥572.00 | ¥532.00 | 251.70K |
| 2026-08-18 | ¥542.00 | +1.69% | ¥531.00 | ¥547.00 | ¥524.00 | 146.70K |
| 2026-08-17 | ¥533.00 | +4.10% | ¥522.00 | ¥565.00 | ¥522.00 | 343.20K |
| 2026-08-14 | ¥512.00 | -0.78% | ¥516.00 | ¥520.00 | ¥511.00 | 99.90K |
| 2026-08-13 | ¥516.00 | -0.19% | ¥517.00 | ¥527.00 | ¥512.00 | 120.40K |
| 2026-08-12 | ¥517.00 | +0.39% | ¥518.00 | ¥520.00 | ¥510.00 | 91.80K |
| 2026-08-10 | ¥515.00 | -0.77% | ¥523.00 | ¥525.00 | ¥509.00 | 134.30K |
| 2026-08-07 | ¥519.00 | +1.96% | ¥513.00 | ¥520.00 | ¥509.00 | 134.60K |
| 2026-08-06 | ¥509.00 | +3.04% | ¥496.00 | ¥511.00 | ¥492.00 | 137.20K |
| 2026-08-05 | ¥494.00 | +1.23% | ¥492.00 | ¥500.00 | ¥491.00 | 56.70K |
| 2026-08-04 | ¥488.00 | +1.24% | ¥484.00 | ¥498.00 | ¥484.00 | 95.30K |
| 2026-08-03 | ¥482.00 | 0.00% | ¥477.00 | ¥485.00 | ¥468.00 | 92.90K |
| 2026-07-31 | ¥482.00 | +3.66% | ¥473.00 | ¥489.00 | ¥464.00 | 158.80K |
| 2026-07-30 | ¥465.00 | +2.65% | ¥447.00 | ¥465.00 | ¥447.00 | 143.10K |
| 2026-07-29 | ¥453.00 | 0.00% | ¥453.00 | ¥457.00 | ¥438.00 | 190.30K |
| 2026-07-28 | ¥453.00 | -1.52% | ¥457.00 | ¥462.00 | ¥449.00 | 140.10K |
| 2026-07-27 | ¥460.00 | +1.55% | ¥451.00 | ¥461.00 | ¥447.00 | 61.70K |
| 2026-07-24 | ¥453.00 | -0.44% | ¥453.00 | ¥454.00 | ¥443.00 | 115.20K |
| 2026-07-23 | ¥455.00 | +0.22% | ¥454.00 | ¥458.00 | ¥453.00 | 49.70K |
| 2026-07-22 | ¥454.00 | -1.73% | ¥460.00 | ¥466.00 | ¥453.00 | 116.80K |
| 2026-07-21 | ¥462.00 | +0.87% | ¥453.00 | ¥469.00 | ¥453.00 | 83.00K |
| 2026-07-17 | ¥458.00 | -3.78% | ¥471.00 | ¥472.00 | ¥450.00 | 236.50K |
| 2026-07-16 | ¥476.00 | -3.25% | ¥490.00 | ¥493.00 | ¥475.00 | 113.00K |
| 2026-07-15 | ¥492.00 | +2.71% | ¥482.00 | ¥496.00 | ¥477.00 | 139.50K |
| 2026-07-14 | ¥479.00 | -1.24% | ¥484.00 | ¥484.00 | ¥474.00 | 81.90K |
| 2026-07-13 | ¥485.00 | -1.22% | ¥488.00 | ¥503.00 | ¥480.00 | 132.80K |
| 2026-07-10 | ¥491.00 | +2.72% | ¥479.00 | ¥493.00 | ¥475.00 | 108.50K |
| 2026-07-09 | ¥478.00 | +2.14% | ¥469.00 | ¥483.00 | ¥464.00 | 112.80K |
| 2026-07-08 | ¥468.00 | -2.70% | ¥481.00 | ¥483.00 | ¥468.00 | 109.40K |
| 2026-07-07 | ¥481.00 | -0.62% | ¥487.00 | ¥492.00 | ¥480.00 | 102.60K |
| 2026-07-06 | ¥484.00 | +0.62% | ¥487.00 | ¥495.00 | ¥482.00 | 108.30K |
| 2026-07-03 | ¥481.00 | +2.12% | ¥472.00 | ¥487.00 | ¥472.00 | 91.20K |
| 2026-07-02 | ¥471.00 | +0.21% | ¥471.00 | ¥479.00 | ¥468.00 | 114.20K |
| 2026-07-01 | ¥470.00 | -0.63% | ¥471.00 | ¥471.00 | ¥458.00 | 94.00K |
| 2026-06-30 | ¥473.00 | -0.42% | ¥475.00 | ¥480.00 | ¥468.00 | 77.40K |
| 2026-06-29 | ¥475.00 | +1.93% | ¥469.00 | ¥480.00 | ¥467.00 | 137.10K |
| 2026-06-26 | ¥466.00 | +0.22% | ¥459.00 | ¥469.00 | ¥459.00 | 105.80K |
| 2026-06-25 | ¥465.00 | +1.31% | ¥466.00 | ¥473.00 | ¥458.00 | 135.80K |
| 2026-06-24 | ¥459.00 | -3.57% | ¥475.00 | ¥481.00 | ¥458.00 | 189.70K |
| 2026-06-23 | ¥476.00 | -8.99% | ¥527.00 | ¥527.00 | ¥473.00 | 351.60K |
| 2026-06-22 | ¥523.00 | +1.16% | ¥515.00 | ¥531.00 | ¥511.00 | 210.80K |
| 2026-06-19 | ¥517.00 | +2.58% | ¥508.00 | ¥520.00 | ¥503.00 | 213.90K |
| 2026-06-18 | ¥504.00 | +2.86% | ¥490.00 | ¥506.00 | ¥486.00 | 219.70K |
| 2026-06-17 | ¥490.00 | +3.38% | ¥482.00 | ¥500.00 | ¥479.00 | 227.10K |
| 2026-06-16 | ¥474.00 | +1.07% | ¥466.00 | ¥476.00 | ¥463.00 | 147.00K |
| 2026-06-15 | ¥469.00 | +2.18% | ¥467.00 | ¥470.00 | ¥452.00 | 208.50K |
| 2026-06-12 | ¥459.00 | -0.86% | ¥467.00 | ¥468.00 | ¥455.00 | 198.10K |
| 2026-06-11 | ¥463.00 | +0.22% | ¥458.00 | ¥464.00 | ¥440.00 | 213.90K |
| 2026-06-10 | ¥462.00 | -2.12% | ¥466.00 | ¥470.00 | ¥450.00 | 260.90K |
| 2026-06-09 | ¥472.00 | -1.67% | ¥484.00 | ¥489.00 | ¥470.00 | 179.90K |
| 2026-06-08 | ¥480.00 | -2.04% | ¥477.00 | ¥487.00 | ¥472.00 | 322.30K |
| 2026-06-05 | ¥490.00 | +2.94% | ¥471.00 | ¥498.00 | ¥469.00 | 274.60K |
| 2026-06-04 | ¥476.00 | -4.99% | ¥483.00 | ¥492.00 | ¥476.00 | 325.90K |
| 2026-06-03 | ¥501.00 | -2.53% | ¥524.00 | ¥530.00 | ¥497.00 | 472.10K |
| 2026-06-02 | ¥514.00 | +2.59% | ¥502.00 | ¥533.00 | ¥492.00 | 430.80K |
| 2026-06-01 | ¥501.00 | 0.00% | ¥503.00 | ¥505.00 | ¥485.00 | 234.50K |
| 2026-05-29 | ¥501.00 | -0.99% | ¥510.00 | ¥513.00 | ¥501.00 | 250.10K |
| 2026-05-28 | ¥506.00 | -6.12% | ¥534.00 | ¥539.00 | ¥495.00 | 507.20K |
| 2026-05-27 | ¥539.00 | +0.37% | ¥532.00 | ¥548.00 | ¥524.00 | 289.90K |
| 2026-05-26 | ¥537.00 | -0.92% | ¥544.00 | ¥548.00 | ¥534.00 | 288.50K |
| 2026-05-25 | ¥542.00 | -5.24% | ¥582.00 | ¥582.00 | ¥536.00 | 387.40K |