ASKA Pharmaceutical Holdings Co., Ltd. 4886
TSE · Japan · Health Technology
¥2,030.00-21.00 (-1.02%)
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 | ¥2,030.00 | -1.02% | ¥2,030.00 | ¥2,074.00 | ¥2,025.00 | 80.80K |
| 2026-10-01 | ¥2,051.00 | -0.24% | ¥2,055.00 | ¥2,055.00 | ¥2,020.00 | 59.80K |
| 2026-09-30 | ¥2,056.00 | +0.44% | ¥2,043.00 | ¥2,071.00 | ¥2,025.00 | 45.10K |
| 2026-09-29 | ¥2,047.00 | -3.67% | ¥2,095.00 | ¥2,097.00 | ¥2,036.00 | 72.60K |
| 2026-09-28 | ¥2,125.00 | -1.48% | ¥2,165.00 | ¥2,165.00 | ¥2,111.00 | 55.80K |
| 2026-09-25 | ¥2,157.00 | +0.98% | ¥2,157.00 | ¥2,173.00 | ¥2,124.00 | 51.90K |
| 2026-09-24 | ¥2,136.00 | -1.52% | ¥2,167.00 | ¥2,174.00 | ¥2,129.00 | 66.00K |
| 2026-09-18 | ¥2,169.00 | +1.36% | ¥2,140.00 | ¥2,169.00 | ¥2,140.00 | 70.80K |
| 2026-09-17 | ¥2,140.00 | +0.56% | ¥2,127.00 | ¥2,140.00 | ¥2,122.00 | 35.80K |
| 2026-09-16 | ¥2,128.00 | +0.85% | ¥2,110.00 | ¥2,137.00 | ¥2,110.00 | 30.10K |
| 2026-09-15 | ¥2,110.00 | +1.34% | ¥2,080.00 | ¥2,118.00 | ¥2,080.00 | 37.90K |
| 2026-09-14 | ¥2,082.00 | +2.06% | ¥2,020.00 | ¥2,083.00 | ¥2,020.00 | 34.40K |
| 2026-09-11 | ¥2,040.00 | -0.83% | ¥2,022.00 | ¥2,043.00 | ¥2,021.00 | 53.50K |
| 2026-09-10 | ¥2,057.00 | -0.19% | ¥2,048.00 | ¥2,060.00 | ¥2,036.00 | 37.70K |
| 2026-09-09 | ¥2,061.00 | -1.39% | ¥2,070.00 | ¥2,090.00 | ¥2,059.00 | 49.60K |
| 2026-09-08 | ¥2,090.00 | +0.38% | ¥2,070.00 | ¥2,096.00 | ¥2,061.00 | 46.40K |
| 2026-09-07 | ¥2,082.00 | +1.61% | ¥2,055.00 | ¥2,084.00 | ¥2,051.00 | 65.10K |
| 2026-09-04 | ¥2,049.00 | -1.06% | ¥2,055.00 | ¥2,056.00 | ¥2,036.00 | 52.10K |
| 2026-09-03 | ¥2,071.00 | -0.10% | ¥2,083.00 | ¥2,090.00 | ¥2,061.00 | 51.00K |
| 2026-09-02 | ¥2,073.00 | -1.75% | ¥2,086.00 | ¥2,104.00 | ¥2,070.00 | 66.60K |
| 2026-09-01 | ¥2,110.00 | -0.24% | ¥2,117.00 | ¥2,133.00 | ¥2,092.00 | 60.30K |
| 2026-08-31 | ¥2,115.00 | -0.09% | ¥2,115.00 | ¥2,132.00 | ¥2,094.00 | 50.70K |
| 2026-08-28 | ¥2,117.00 | -0.98% | ¥2,132.00 | ¥2,155.00 | ¥2,111.00 | 51.50K |
| 2026-08-27 | ¥2,138.00 | -0.37% | ¥2,164.00 | ¥2,173.00 | ¥2,130.00 | 40.10K |
| 2026-08-26 | ¥2,146.00 | +0.47% | ¥2,142.00 | ¥2,179.00 | ¥2,142.00 | 36.10K |
| 2026-08-25 | ¥2,136.00 | -0.84% | ¥2,178.00 | ¥2,180.00 | ¥2,125.00 | 39.30K |
| 2026-08-24 | ¥2,154.00 | -0.74% | ¥2,187.00 | ¥2,194.00 | ¥2,143.00 | 64.00K |
| 2026-08-21 | ¥2,170.00 | -2.56% | ¥2,233.00 | ¥2,238.00 | ¥2,150.00 | 92.20K |
| 2026-08-20 | ¥2,227.00 | +1.69% | ¥2,202.00 | ¥2,227.00 | ¥2,190.00 | 155.40K |
| 2026-08-19 | ¥2,190.00 | -0.05% | ¥2,190.00 | ¥2,208.00 | ¥2,168.00 | 82.70K |
| 2026-08-18 | ¥2,191.00 | +3.45% | ¥2,134.00 | ¥2,217.00 | ¥2,120.00 | 145.40K |
| 2026-08-17 | ¥2,118.00 | +0.33% | ¥2,125.00 | ¥2,158.00 | ¥2,100.00 | 97.90K |
| 2026-08-14 | ¥2,111.00 | +0.96% | ¥2,063.00 | ¥2,114.00 | ¥2,063.00 | 57.80K |
| 2026-08-13 | ¥2,091.00 | +0.24% | ¥2,086.00 | ¥2,109.00 | ¥2,086.00 | 60.00K |
| 2026-08-12 | ¥2,086.00 | +2.51% | ¥2,035.00 | ¥2,093.00 | ¥2,026.00 | 79.00K |
| 2026-08-10 | ¥2,035.00 | +1.24% | ¥2,009.00 | ¥2,055.00 | ¥1,993.00 | 125.80K |
| 2026-08-07 | ¥2,010.00 | -0.05% | ¥2,000.00 | ¥2,024.00 | ¥1,965.00 | 109.40K |
| 2026-08-06 | ¥2,011.00 | +1.77% | ¥2,016.00 | ¥2,060.00 | ¥1,999.00 | 201.00K |
| 2026-08-05 | ¥1,976.00 | -7.62% | ¥2,039.00 | ¥2,042.00 | ¥1,917.00 | 383.30K |
| 2026-08-04 | ¥2,139.00 | +0.38% | ¥2,150.00 | ¥2,159.00 | ¥2,113.00 | 101.70K |
| 2026-08-03 | ¥2,131.00 | -0.93% | ¥2,183.00 | ¥2,190.00 | ¥2,118.00 | 119.20K |
| 2026-07-31 | ¥2,151.00 | -2.58% | ¥2,164.00 | ¥2,195.00 | ¥2,110.00 | 131.70K |
| 2026-07-30 | ¥2,208.00 | -0.72% | ¥2,174.00 | ¥2,208.00 | ¥2,170.00 | 120.90K |
| 2026-07-29 | ¥2,224.00 | +0.50% | ¥2,216.00 | ¥2,231.00 | ¥2,191.00 | 79.50K |
| 2026-07-28 | ¥2,213.00 | -0.90% | ¥2,222.00 | ¥2,241.00 | ¥2,203.00 | 59.50K |
| 2026-07-27 | ¥2,233.00 | +0.13% | ¥2,214.00 | ¥2,241.00 | ¥2,204.00 | 53.90K |
| 2026-07-24 | ¥2,230.00 | +0.81% | ¥2,247.00 | ¥2,247.00 | ¥2,210.00 | 48.20K |
| 2026-07-23 | ¥2,212.00 | -0.49% | ¥2,258.00 | ¥2,258.00 | ¥2,197.00 | 34.20K |
| 2026-07-22 | ¥2,223.00 | -1.20% | ¥2,254.00 | ¥2,254.00 | ¥2,215.00 | 56.80K |
| 2026-07-21 | ¥2,250.00 | +0.27% | ¥2,247.00 | ¥2,261.00 | ¥2,235.00 | 44.00K |
| 2026-07-17 | ¥2,244.00 | +1.40% | ¥2,217.00 | ¥2,244.00 | ¥2,186.00 | 112.20K |
| 2026-07-16 | ¥2,213.00 | -1.73% | ¥2,252.00 | ¥2,259.00 | ¥2,202.00 | 59.20K |
| 2026-07-15 | ¥2,252.00 | +0.36% | ¥2,243.00 | ¥2,262.00 | ¥2,211.00 | 42.90K |
| 2026-07-14 | ¥2,244.00 | +0.49% | ¥2,254.00 | ¥2,273.00 | ¥2,230.00 | 44.40K |
| 2026-07-13 | ¥2,233.00 | -1.15% | ¥2,259.00 | ¥2,277.00 | ¥2,227.00 | 42.90K |
| 2026-07-10 | ¥2,259.00 | -1.27% | ¥2,288.00 | ¥2,295.00 | ¥2,250.00 | 57.60K |
| 2026-07-09 | ¥2,288.00 | -1.29% | ¥2,303.00 | ¥2,330.00 | ¥2,287.00 | 31.80K |
| 2026-07-08 | ¥2,318.00 | -2.52% | ¥2,378.00 | ¥2,384.00 | ¥2,318.00 | 53.70K |
| 2026-07-07 | ¥2,378.00 | -0.29% | ¥2,385.00 | ¥2,425.00 | ¥2,378.00 | 54.70K |
| 2026-07-06 | ¥2,385.00 | -0.25% | ¥2,417.00 | ¥2,424.00 | ¥2,370.00 | 45.90K |
| 2026-07-03 | ¥2,391.00 | +1.66% | ¥2,344.00 | ¥2,418.00 | ¥2,344.00 | 57.40K |
| 2026-07-02 | ¥2,352.00 | +1.82% | ¥2,329.00 | ¥2,380.00 | ¥2,305.00 | 79.70K |
| 2026-07-01 | ¥2,310.00 | +0.35% | ¥2,275.00 | ¥2,310.00 | ¥2,272.00 | 55.40K |
| 2026-06-30 | ¥2,302.00 | +1.32% | ¥2,272.00 | ¥2,317.00 | ¥2,239.00 | 85.80K |
| 2026-06-29 | ¥2,272.00 | +4.46% | ¥2,216.00 | ¥2,329.00 | ¥2,196.00 | 153.40K |
| 2026-06-26 | ¥2,175.00 | -2.77% | ¥2,259.00 | ¥2,259.00 | ¥2,149.00 | 84.80K |
| 2026-06-25 | ¥2,237.00 | -1.50% | ¥2,321.00 | ¥2,321.00 | ¥2,222.00 | 109.80K |
| 2026-06-24 | ¥2,271.00 | -0.22% | ¥2,317.00 | ¥2,328.00 | ¥2,232.00 | 127.10K |
| 2026-06-23 | ¥2,276.00 | -0.09% | ¥2,278.00 | ¥2,313.00 | ¥2,266.00 | 60.00K |
| 2026-06-22 | ¥2,278.00 | -0.70% | ¥2,302.00 | ¥2,333.00 | ¥2,272.00 | 63.80K |
| 2026-06-19 | ¥2,294.00 | -1.25% | ¥2,340.00 | ¥2,348.00 | ¥2,289.00 | 151.50K |
| 2026-06-18 | ¥2,323.00 | +0.69% | ¥2,307.00 | ¥2,346.00 | ¥2,288.00 | 115.80K |
| 2026-06-17 | ¥2,307.00 | -2.33% | ¥2,341.00 | ¥2,359.00 | ¥2,292.00 | 124.80K |
| 2026-06-16 | ¥2,362.00 | 0.00% | ¥2,350.00 | ¥2,369.00 | ¥2,327.00 | 81.70K |
| 2026-06-15 | ¥2,362.00 | -2.28% | ¥2,453.00 | ¥2,453.00 | ¥2,350.00 | 97.20K |
| 2026-06-12 | ¥2,417.00 | +0.21% | ¥2,424.00 | ¥2,446.00 | ¥2,390.00 | 80.40K |
| 2026-06-11 | ¥2,412.00 | -1.35% | ¥2,395.00 | ¥2,414.00 | ¥2,350.00 | 80.50K |
| 2026-06-10 | ¥2,445.00 | -3.74% | ¥2,523.00 | ¥2,567.00 | ¥2,435.00 | 113.10K |
| 2026-06-09 | ¥2,540.00 | -1.44% | ¥2,587.00 | ¥2,603.00 | ¥2,540.00 | 69.00K |
| 2026-06-08 | ¥2,577.00 | +0.12% | ¥2,554.00 | ¥2,597.00 | ¥2,544.00 | 86.30K |
| 2026-06-05 | ¥2,574.00 | -0.23% | ¥2,580.00 | ¥2,600.00 | ¥2,559.00 | 65.40K |
| 2026-06-04 | ¥2,580.00 | -2.75% | ¥2,668.00 | ¥2,668.00 | ¥2,580.00 | 88.70K |
| 2026-06-03 | ¥2,653.00 | -3.91% | ¥2,756.00 | ¥2,756.00 | ¥2,641.00 | 87.50K |
| 2026-06-02 | ¥2,761.00 | +1.62% | ¥2,667.00 | ¥2,775.00 | ¥2,610.00 | 140.80K |
| 2026-06-01 | ¥2,717.00 | -7.27% | ¥2,898.00 | ¥2,898.00 | ¥2,697.00 | 85.90K |
| 2026-05-29 | ¥2,930.00 | +0.83% | ¥2,932.00 | ¥2,985.00 | ¥2,911.00 | 68.70K |
| 2026-05-28 | ¥2,906.00 | -2.38% | ¥2,927.00 | ¥2,935.00 | ¥2,856.00 | 74.80K |
| 2026-05-27 | ¥2,977.00 | +5.19% | ¥2,880.00 | ¥3,025.00 | ¥2,877.00 | 167.10K |
| 2026-05-26 | ¥2,830.00 | -5.51% | ¥3,035.00 | ¥3,045.00 | ¥2,778.00 | 253.80K |
| 2026-05-25 | ¥2,995.00 | +3.92% | ¥2,862.00 | ¥3,005.00 | ¥2,814.00 | 221.60K |