Pharmarise Holdings Corporation (TYO:2796)
Japan · Delayed Price · Currency is JPY 489.00
-2.00 (-0.41%)
Jul 31, 2026, 3:30 PM JST
Pharmarise Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 491.00 | 491.00 | 489.00 | 489.00 | 489.00 | -0.41% | 2,800 |
| Jul 30, 2026 | 493.00 | 493.00 | 488.00 | 491.00 | 491.00 | - | 5,000 |
| Jul 29, 2026 | 492.00 | 493.00 | 490.00 | 491.00 | 491.00 | 0.20% | 2,200 |
| Jul 28, 2026 | 492.00 | 492.00 | 487.00 | 490.00 | 490.00 | -0.61% | 7,300 |
| Jul 27, 2026 | 493.00 | 493.00 | 490.00 | 493.00 | 493.00 | - | 6,000 |
| Jul 24, 2026 | 493.00 | 493.00 | 490.00 | 493.00 | 493.00 | 1.02% | 4,300 |
| Jul 23, 2026 | 490.00 | 493.00 | 486.00 | 488.00 | 488.00 | -0.41% | 7,100 |
| Jul 22, 2026 | 491.00 | 491.00 | 488.00 | 490.00 | 490.00 | -0.20% | 3,300 |
| Jul 21, 2026 | 494.00 | 494.00 | 490.00 | 491.00 | 491.00 | -0.61% | 9,800 |
| Jul 17, 2026 | 493.00 | 494.00 | 492.00 | 494.00 | 494.00 | 0.20% | 3,900 |
| Jul 16, 2026 | 493.00 | 493.00 | 492.00 | 493.00 | 493.00 | 0.41% | 2,100 |
| Jul 15, 2026 | 491.00 | 493.00 | 490.00 | 491.00 | 491.00 | - | 4,400 |
| Jul 14, 2026 | 491.00 | 492.00 | 490.00 | 491.00 | 491.00 | - | 2,700 |
| Jul 13, 2026 | 491.00 | 494.00 | 491.00 | 491.00 | 491.00 | 0.20% | 6,300 |
| Jul 10, 2026 | 485.00 | 493.00 | 484.00 | 490.00 | 490.00 | 1.24% | 15,000 |
| Jul 9, 2026 | 485.00 | 485.00 | 483.00 | 484.00 | 484.00 | - | 87,100 |
| Jul 8, 2026 | 484.00 | 486.00 | 482.00 | 484.00 | 484.00 | - | 3,400 |
| Jul 7, 2026 | 485.00 | 485.00 | 481.00 | 484.00 | 484.00 | - | 5,100 |
| Jul 6, 2026 | 480.00 | 484.00 | 479.00 | 484.00 | 484.00 | 0.83% | 7,700 |
| Jul 3, 2026 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 1.48% | 11,500 |
| Jul 2, 2026 | 473.00 | 476.00 | 471.00 | 473.00 | 473.00 | 0.21% | 9,400 |
| Jul 1, 2026 | 475.00 | 476.00 | 472.00 | 472.00 | 472.00 | -0.63% | 11,500 |
| Jun 30, 2026 | 475.00 | 476.00 | 473.00 | 475.00 | 475.00 | 0.21% | 13,900 |
| Jun 29, 2026 | 485.00 | 485.00 | 474.00 | 474.00 | 474.00 | -2.47% | 35,500 |
| Jun 26, 2026 | 483.00 | 490.00 | 482.00 | 486.00 | 486.00 | -4.52% | 39,100 |
| Jun 25, 2026 | 519.00 | 520.00 | 506.00 | 509.00 | 509.00 | -1.17% | 40,700 |
| Jun 24, 2026 | 503.00 | 515.00 | 501.00 | 515.00 | 515.00 | 2.39% | 13,700 |
| Jun 23, 2026 | 504.00 | 505.00 | 501.00 | 503.00 | 503.00 | 0.20% | 5,900 |
| Jun 22, 2026 | 503.00 | 503.00 | 501.00 | 502.00 | 502.00 | 0.20% | 2,000 |
| Jun 19, 2026 | 501.00 | 502.00 | 500.00 | 501.00 | 501.00 | - | 3,100 |
| Jun 18, 2026 | 502.00 | 503.00 | 500.00 | 501.00 | 501.00 | 0.40% | 9,400 |
| Jun 17, 2026 | 499.00 | 504.00 | 498.00 | 499.00 | 499.00 | - | 8,400 |
| Jun 16, 2026 | 498.00 | 500.00 | 497.00 | 499.00 | 499.00 | 0.20% | 3,000 |
| Jun 15, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 6,600 |
| Jun 12, 2026 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.40% | 2,200 |
| Jun 11, 2026 | 498.00 | 499.00 | 497.00 | 498.00 | 498.00 | - | 2,800 |
| Jun 10, 2026 | 500.00 | 501.00 | 498.00 | 498.00 | 498.00 | -0.40% | 8,800 |
| Jun 9, 2026 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.60% | 4,700 |
| Jun 8, 2026 | 501.00 | 503.00 | 500.00 | 503.00 | 503.00 | 0.60% | 4,800 |
| Jun 5, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 5,300 |
| Jun 4, 2026 | 504.00 | 505.00 | 500.00 | 501.00 | 501.00 | -0.40% | 8,600 |
| Jun 3, 2026 | 503.00 | 503.00 | 501.00 | 503.00 | 503.00 | - | 9,100 |
| Jun 2, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | -0.40% | 2,700 |
| Jun 1, 2026 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | -0.20% | 8,400 |
| May 29, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.98% | 8,500 |
| May 28, 2026 | 520.00 | 520.00 | 511.00 | 511.00 | 511.00 | -1.73% | 31,700 |
| May 27, 2026 | 530.00 | 534.00 | 522.00 | 534.00 | 520.00 | 0.75% | 70,300 |
| May 26, 2026 | 532.00 | 534.00 | 527.00 | 530.00 | 516.10 | -0.38% | 13,800 |
| May 25, 2026 | 540.00 | 540.00 | 530.00 | 532.00 | 518.05 | -1.48% | 10,800 |
| May 22, 2026 | 534.00 | 540.00 | 530.00 | 540.00 | 525.84 | 1.69% | 13,400 |