J-Pharma Co.,Ltd. 520A
TSE · Japan · Health Technology
¥397.00-18.00 (-4.34%)
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 | ¥397.00 | -4.34% | ¥408.00 | ¥409.00 | ¥391.00 | 95.20K |
| 2026-10-01 | ¥415.00 | +3.23% | ¥407.00 | ¥419.00 | ¥393.00 | 134.00K |
| 2026-09-30 | ¥402.00 | +3.61% | ¥396.00 | ¥413.00 | ¥388.00 | 177.30K |
| 2026-09-29 | ¥388.00 | +2.11% | ¥375.00 | ¥388.00 | ¥370.00 | 99.50K |
| 2026-09-28 | ¥380.00 | -2.31% | ¥373.00 | ¥391.00 | ¥363.00 | 292.00K |
| 2026-09-25 | ¥389.00 | -4.42% | ¥415.00 | ¥424.00 | ¥372.00 | 533.40K |
| 2026-09-24 | ¥407.00 | +1.50% | ¥402.00 | ¥407.00 | ¥385.00 | 142.00K |
| 2026-09-18 | ¥401.00 | +2.30% | ¥394.00 | ¥420.00 | ¥383.00 | 236.50K |
| 2026-09-17 | ¥392.00 | -3.21% | ¥398.00 | ¥402.00 | ¥377.00 | 237.60K |
| 2026-09-16 | ¥405.00 | -2.64% | ¥416.00 | ¥427.00 | ¥392.00 | 234.10K |
| 2026-09-15 | ¥416.00 | -11.86% | ¥465.00 | ¥465.00 | ¥414.00 | 452.80K |
| 2026-09-14 | ¥472.00 | +1.07% | ¥496.00 | ¥538.00 | ¥470.00 | 1.08M |
| 2026-09-11 | ¥467.00 | -9.32% | ¥491.00 | ¥491.00 | ¥448.00 | 666.80K |
| 2026-09-10 | ¥515.00 | +15.47% | ¥445.00 | ¥526.00 | ¥445.00 | 2.22M |
| 2026-09-09 | ¥446.00 | -5.71% | ¥477.00 | ¥478.00 | ¥435.00 | 481.00K |
| 2026-09-08 | ¥473.00 | +0.21% | ¥495.00 | ¥546.00 | ¥428.00 | 2.74M |
| 2026-09-07 | ¥472.00 | +20.41% | ¥415.00 | ¥472.00 | ¥415.00 | 1.92M |
| 2026-09-04 | ¥392.00 | +12.32% | ¥350.00 | ¥426.00 | ¥333.00 | 2.00M |
| 2026-09-03 | ¥349.00 | -10.74% | ¥353.00 | ¥353.00 | ¥330.00 | 818.00K |
| 2026-09-02 | ¥391.00 | +24.13% | ¥325.00 | ¥395.00 | ¥315.00 | 2.05M |
| 2026-09-01 | ¥315.00 | -0.32% | ¥312.00 | ¥321.00 | ¥302.00 | 97.00K |
| 2026-08-31 | ¥316.00 | +7.12% | ¥300.00 | ¥319.00 | ¥286.00 | 234.00K |
| 2026-08-28 | ¥295.00 | +3.87% | ¥283.00 | ¥315.00 | ¥280.00 | 225.40K |
| 2026-08-27 | ¥284.00 | +3.65% | ¥274.00 | ¥284.00 | ¥273.00 | 42.20K |
| 2026-08-26 | ¥274.00 | -3.52% | ¥281.00 | ¥282.00 | ¥274.00 | 34.40K |
| 2026-08-25 | ¥284.00 | +5.19% | ¥268.00 | ¥286.00 | ¥268.00 | 50.70K |
| 2026-08-24 | ¥270.00 | -1.82% | ¥275.00 | ¥275.00 | ¥268.00 | 53.50K |
| 2026-08-21 | ¥275.00 | -2.14% | ¥280.00 | ¥280.00 | ¥275.00 | 42.00K |
| 2026-08-20 | ¥281.00 | -0.71% | ¥286.00 | ¥290.00 | ¥277.00 | 53.70K |
| 2026-08-19 | ¥283.00 | -1.74% | ¥289.00 | ¥289.00 | ¥280.00 | 26.30K |
| 2026-08-18 | ¥288.00 | +0.70% | ¥290.00 | ¥290.00 | ¥282.00 | 17.30K |
| 2026-08-17 | ¥286.00 | 0.00% | ¥286.00 | ¥288.00 | ¥281.00 | 15.90K |
| 2026-08-14 | ¥286.00 | +1.78% | ¥281.00 | ¥293.00 | ¥280.00 | 19.90K |
| 2026-08-13 | ¥281.00 | -4.42% | ¥293.00 | ¥293.00 | ¥275.00 | 65.20K |
| 2026-08-12 | ¥294.00 | +1.38% | ¥293.00 | ¥294.00 | ¥283.00 | 27.50K |
| 2026-08-10 | ¥290.00 | +4.32% | ¥278.00 | ¥290.00 | ¥278.00 | 36.70K |
| 2026-08-07 | ¥278.00 | -3.47% | ¥287.00 | ¥287.00 | ¥275.00 | 30.50K |
| 2026-08-06 | ¥288.00 | +1.77% | ¥283.00 | ¥288.00 | ¥278.00 | 16.30K |
| 2026-08-05 | ¥283.00 | +1.80% | ¥278.00 | ¥283.00 | ¥274.00 | 45.00K |
| 2026-08-04 | ¥278.00 | +4.51% | ¥266.00 | ¥278.00 | ¥266.00 | 28.70K |
| 2026-08-03 | ¥266.00 | -1.12% | ¥267.00 | ¥268.00 | ¥262.00 | 21.70K |
| 2026-07-31 | ¥269.00 | +3.07% | ¥261.00 | ¥270.00 | ¥260.00 | 51.20K |
| 2026-07-30 | ¥261.00 | -2.97% | ¥267.00 | ¥270.00 | ¥261.00 | 43.30K |
| 2026-07-29 | ¥269.00 | -2.89% | ¥276.00 | ¥276.00 | ¥269.00 | 54.50K |
| 2026-07-28 | ¥277.00 | +1.47% | ¥270.00 | ¥277.00 | ¥265.00 | 168.00K |
| 2026-07-27 | ¥273.00 | 0.00% | ¥275.00 | ¥275.00 | ¥267.00 | 80.00K |
| 2026-07-24 | ¥273.00 | -4.88% | ¥283.00 | ¥283.00 | ¥272.00 | 123.10K |
| 2026-07-23 | ¥287.00 | -2.38% | ¥294.00 | ¥298.00 | ¥283.00 | 67.30K |
| 2026-07-22 | ¥294.00 | -1.34% | ¥296.00 | ¥300.00 | ¥287.00 | 38.50K |
| 2026-07-21 | ¥298.00 | +4.56% | ¥286.00 | ¥300.00 | ¥285.00 | 83.70K |
| 2026-07-17 | ¥285.00 | -3.39% | ¥290.00 | ¥290.00 | ¥278.00 | 59.60K |
| 2026-07-16 | ¥295.00 | -1.99% | ¥299.00 | ¥300.00 | ¥288.00 | 36.90K |
| 2026-07-15 | ¥301.00 | +1.35% | ¥291.00 | ¥301.00 | ¥288.00 | 38.10K |
| 2026-07-14 | ¥297.00 | +2.41% | ¥290.00 | ¥297.00 | ¥285.00 | 41.10K |
| 2026-07-13 | ¥290.00 | -2.36% | ¥294.00 | ¥300.00 | ¥286.00 | 46.70K |
| 2026-07-10 | ¥297.00 | +4.95% | ¥283.00 | ¥297.00 | ¥283.00 | 75.60K |
| 2026-07-09 | ¥283.00 | +1.43% | ¥278.00 | ¥285.00 | ¥271.00 | 124.10K |
| 2026-07-08 | ¥279.00 | -7.31% | ¥299.00 | ¥299.00 | ¥276.00 | 149.10K |
| 2026-07-07 | ¥301.00 | -0.66% | ¥304.00 | ¥304.00 | ¥290.00 | 43.00K |
| 2026-07-06 | ¥303.00 | +2.36% | ¥296.00 | ¥308.00 | ¥296.00 | 75.70K |
| 2026-07-03 | ¥296.00 | +2.78% | ¥292.00 | ¥296.00 | ¥285.00 | 138.90K |
| 2026-07-02 | ¥288.00 | -0.69% | ¥292.00 | ¥298.00 | ¥282.00 | 62.40K |
| 2026-07-01 | ¥290.00 | -4.92% | ¥305.00 | ¥305.00 | ¥275.00 | 218.80K |
| 2026-06-30 | ¥305.00 | -1.29% | ¥310.00 | ¥311.00 | ¥303.00 | 29.70K |
| 2026-06-29 | ¥309.00 | +3.34% | ¥300.00 | ¥310.00 | ¥300.00 | 79.10K |
| 2026-06-26 | ¥299.00 | -2.92% | ¥304.00 | ¥306.00 | ¥290.00 | 90.50K |
| 2026-06-25 | ¥308.00 | -3.45% | ¥321.00 | ¥321.00 | ¥300.00 | 96.20K |
| 2026-06-24 | ¥319.00 | -9.38% | ¥351.00 | ¥352.00 | ¥318.00 | 193.20K |
| 2026-06-23 | ¥352.00 | -8.81% | ¥390.00 | ¥390.00 | ¥351.00 | 67.40K |
| 2026-06-22 | ¥386.00 | +2.12% | ¥378.00 | ¥389.00 | ¥367.00 | 21.20K |
| 2026-06-19 | ¥378.00 | -2.07% | ¥398.00 | ¥403.00 | ¥378.00 | 54.40K |
| 2026-06-18 | ¥386.00 | +3.21% | ¥364.00 | ¥393.00 | ¥364.00 | 43.90K |
| 2026-06-17 | ¥374.00 | -1.06% | ¥362.00 | ¥375.00 | ¥344.00 | 72.90K |
| 2026-06-16 | ¥378.00 | +3.85% | ¥356.00 | ¥380.00 | ¥353.00 | 59.50K |
| 2026-06-15 | ¥364.00 | -3.45% | ¥370.00 | ¥375.00 | ¥361.00 | 41.10K |
| 2026-06-12 | ¥377.00 | -1.82% | ¥380.00 | ¥383.00 | ¥370.00 | 42.60K |
| 2026-06-11 | ¥384.00 | -2.04% | ¥380.00 | ¥389.00 | ¥379.00 | 36.20K |
| 2026-06-10 | ¥392.00 | -6.44% | ¥407.00 | ¥407.00 | ¥376.00 | 87.20K |
| 2026-06-09 | ¥419.00 | -0.71% | ¥422.00 | ¥427.00 | ¥410.00 | 10.40K |
| 2026-06-08 | ¥422.00 | -2.09% | ¥425.00 | ¥425.00 | ¥401.00 | 29.00K |
| 2026-06-05 | ¥431.00 | +3.86% | ¥415.00 | ¥435.00 | ¥415.00 | 21.70K |
| 2026-06-04 | ¥415.00 | -4.60% | ¥429.00 | ¥430.00 | ¥409.00 | 59.30K |
| 2026-06-03 | ¥435.00 | -7.25% | ¥477.00 | ¥477.00 | ¥430.00 | 88.70K |
| 2026-06-02 | ¥469.00 | -2.49% | ¥478.00 | ¥478.00 | ¥465.00 | 20.00K |
| 2026-06-01 | ¥481.00 | -8.56% | ¥525.00 | ¥525.00 | ¥469.00 | 53.30K |
| 2026-05-29 | ¥526.00 | +0.57% | ¥528.00 | ¥537.00 | ¥504.00 | 30.30K |
| 2026-05-28 | ¥523.00 | -0.19% | ¥527.00 | ¥541.00 | ¥520.00 | 41.40K |
| 2026-05-27 | ¥524.00 | +1.16% | ¥524.00 | ¥525.00 | ¥510.00 | 22.60K |
| 2026-05-26 | ¥518.00 | +0.39% | ¥520.00 | ¥532.00 | ¥515.00 | 25.60K |
| 2026-05-25 | ¥516.00 | +0.98% | ¥509.00 | ¥520.00 | ¥496.00 | 25.40K |