Pharmarise Holdings Corporation (TYO:2796)
Japan · Delayed Price · Currency is JPY 513.00
+2.00 (0.39%)
At close: Mar 27, 2026
Pharmarise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 513.00 | 513.00 | 510.00 | 513.00 | 513.00 | 0.39% | 7,300 |
| Mar 26, 2026 | 508.00 | 511.00 | 507.00 | 511.00 | 511.00 | 0.99% | 7,100 |
| Mar 25, 2026 | 512.00 | 512.00 | 502.00 | 506.00 | 506.00 | 0.60% | 12,200 |
| Mar 24, 2026 | 508.00 | 508.00 | 501.00 | 503.00 | 503.00 | -0.59% | 9,900 |
| Mar 23, 2026 | 502.00 | 507.00 | 498.00 | 506.00 | 506.00 | -3.07% | 39,700 |
| Mar 19, 2026 | 515.00 | 522.00 | 510.00 | 522.00 | 522.00 | 0.97% | 57,600 |
| Mar 18, 2026 | 510.00 | 517.00 | 510.00 | 517.00 | 517.00 | 0.39% | 12,100 |
| Mar 17, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.78% | 9,000 |
| Mar 16, 2026 | 510.00 | 513.00 | 510.00 | 511.00 | 511.00 | -0.58% | 3,600 |
| Mar 13, 2026 | 510.00 | 514.00 | 510.00 | 514.00 | 514.00 | 0.59% | 1,600 |
| Mar 12, 2026 | 510.00 | 512.00 | 509.00 | 511.00 | 511.00 | -0.39% | 3,700 |
| Mar 11, 2026 | 510.00 | 513.00 | 509.00 | 513.00 | 513.00 | 0.39% | 8,000 |
| Mar 10, 2026 | 509.00 | 512.00 | 509.00 | 511.00 | 511.00 | 0.20% | 3,500 |
| Mar 9, 2026 | 510.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 4,500 |
| Mar 6, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 2,000 |
| Mar 5, 2026 | 508.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.39% | 5,400 |
| Mar 4, 2026 | 509.00 | 509.00 | 506.00 | 508.00 | 508.00 | -0.39% | 7,500 |
| Mar 3, 2026 | 510.00 | 511.00 | 510.00 | 510.00 | 510.00 | -0.39% | 14,700 |
| Mar 2, 2026 | 512.00 | 512.00 | 511.00 | 512.00 | 512.00 | -0.97% | 11,100 |
| Feb 27, 2026 | 512.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.19% | 11,300 |
| Feb 26, 2026 | 513.00 | 516.00 | 513.00 | 516.00 | 516.00 | -0.19% | 8,400 |
| Feb 25, 2026 | 514.00 | 517.00 | 514.00 | 517.00 | 517.00 | -0.19% | 12,000 |
| Feb 24, 2026 | 514.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.58% | 10,100 |
| Feb 20, 2026 | 515.00 | 515.00 | 513.00 | 515.00 | 515.00 | -0.19% | 11,300 |
| Feb 19, 2026 | 518.00 | 520.00 | 516.00 | 516.00 | 516.00 | -0.39% | 6,700 |
| Feb 18, 2026 | 515.00 | 520.00 | 515.00 | 518.00 | 518.00 | -0.96% | 10,000 |
| Feb 17, 2026 | 513.00 | 524.00 | 512.00 | 523.00 | 523.00 | 1.55% | 14,000 |
| Feb 16, 2026 | 534.00 | 549.00 | 514.00 | 515.00 | 515.00 | -2.83% | 42,800 |
| Feb 13, 2026 | 520.00 | 530.00 | 519.00 | 530.00 | 530.00 | 2.12% | 11,600 |
| Feb 12, 2026 | 519.00 | 520.00 | 518.00 | 519.00 | 519.00 | - | 10,600 |
| Feb 10, 2026 | 517.00 | 519.00 | 517.00 | 519.00 | 519.00 | 0.39% | 2,700 |
| Feb 9, 2026 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | - | 4,500 |
| Feb 6, 2026 | 519.00 | 520.00 | 514.00 | 517.00 | 517.00 | -0.39% | 7,800 |
| Feb 5, 2026 | 515.00 | 519.00 | 515.00 | 519.00 | 519.00 | 0.78% | 3,500 |
| Feb 4, 2026 | 516.00 | 517.00 | 515.00 | 515.00 | 515.00 | -0.39% | 7,000 |
| Feb 3, 2026 | 520.00 | 520.00 | 516.00 | 517.00 | 517.00 | 0.39% | 5,900 |
| Feb 2, 2026 | 519.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.77% | 15,900 |
| Jan 30, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | -0.19% | 2,400 |
| Jan 29, 2026 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 1,600 |
| Jan 28, 2026 | 520.00 | 522.00 | 520.00 | 522.00 | 522.00 | - | 1,900 |
| Jan 27, 2026 | 522.00 | 522.00 | 520.00 | 522.00 | 522.00 | - | 2,500 |
| Jan 26, 2026 | 522.00 | 523.00 | 522.00 | 522.00 | 522.00 | -0.19% | 3,800 |
| Jan 23, 2026 | 524.00 | 524.00 | 522.00 | 523.00 | 523.00 | -0.19% | 4,400 |
| Jan 22, 2026 | 522.00 | 524.00 | 521.00 | 524.00 | 524.00 | 0.19% | 5,600 |
| Jan 21, 2026 | 521.00 | 524.00 | 519.00 | 523.00 | 523.00 | -0.19% | 7,000 |
| Jan 20, 2026 | 522.00 | 524.00 | 520.00 | 524.00 | 524.00 | 0.77% | 4,900 |
| Jan 19, 2026 | 519.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 6,000 |
| Jan 16, 2026 | 518.00 | 520.00 | 518.00 | 519.00 | 519.00 | - | 3,300 |
| Jan 15, 2026 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | - | 3,100 |
| Jan 14, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | - | 6,200 |