Pharmarise Holdings Corporation (TYO:2796)
Japan · Delayed Price · Currency is JPY 506.00
-5.00 (-0.98%)
May 29, 2026, 3:30 PM JST
Pharmarise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 533.00 | 534.00 | 527.00 | 531.00 | 517.08 | - | 9,900 |
| May 20, 2026 | 531.00 | 531.00 | 525.00 | 531.00 | 517.08 | - | 3,800 |
| May 19, 2026 | 529.00 | 533.00 | 529.00 | 531.00 | 517.08 | 1.14% | 2,800 |
| May 18, 2026 | 533.00 | 533.00 | 525.00 | 525.00 | 511.24 | -0.38% | 1,700 |
| May 15, 2026 | 533.00 | 533.00 | 526.00 | 527.00 | 513.18 | -1.13% | 4,500 |
| May 14, 2026 | 524.00 | 533.00 | 523.00 | 533.00 | 519.03 | 1.52% | 7,300 |
| May 13, 2026 | 521.00 | 529.00 | 521.00 | 525.00 | 511.24 | - | 14,300 |
| May 12, 2026 | 529.00 | 529.00 | 520.00 | 525.00 | 511.24 | -0.76% | 9,700 |
| May 11, 2026 | 528.00 | 529.00 | 528.00 | 529.00 | 515.13 | 0.19% | 2,400 |
| May 8, 2026 | 527.00 | 530.00 | 527.00 | 528.00 | 514.16 | 0.38% | 4,800 |
| May 7, 2026 | 526.00 | 533.00 | 526.00 | 526.00 | 512.21 | 0.19% | 15,300 |
| May 1, 2026 | 520.00 | 526.00 | 520.00 | 525.00 | 511.24 | 0.19% | 5,900 |
| Apr 30, 2026 | 518.00 | 524.00 | 518.00 | 524.00 | 510.26 | 0.77% | 7,300 |
| Apr 28, 2026 | 519.00 | 520.00 | 518.00 | 520.00 | 506.37 | 0.19% | 3,200 |
| Apr 27, 2026 | 522.00 | 522.00 | 519.00 | 519.00 | 505.39 | -0.95% | 5,800 |
| Apr 24, 2026 | 528.00 | 528.00 | 523.00 | 524.00 | 510.26 | -0.38% | 5,600 |
| Apr 23, 2026 | 526.00 | 527.00 | 524.00 | 526.00 | 512.21 | 0.19% | 4,200 |
| Apr 22, 2026 | 524.00 | 525.00 | 524.00 | 525.00 | 511.24 | 0.38% | 3,600 |
| Apr 21, 2026 | 523.00 | 525.00 | 523.00 | 523.00 | 509.29 | 0.19% | 3,000 |
| Apr 20, 2026 | 520.00 | 524.00 | 520.00 | 522.00 | 508.31 | 0.38% | 2,600 |
| Apr 17, 2026 | 523.00 | 523.00 | 520.00 | 520.00 | 506.37 | -0.57% | 2,200 |
| Apr 16, 2026 | 522.00 | 523.00 | 522.00 | 523.00 | 509.29 | 0.19% | 500 |
| Apr 15, 2026 | 521.00 | 523.00 | 521.00 | 522.00 | 508.31 | 0.19% | 5,000 |
| Apr 14, 2026 | 523.00 | 523.00 | 521.00 | 521.00 | 507.34 | -0.38% | 2,400 |
| Apr 13, 2026 | 523.00 | 524.00 | 521.00 | 523.00 | 509.29 | - | 2,800 |
| Apr 10, 2026 | 521.00 | 523.00 | 520.00 | 523.00 | 509.29 | 0.38% | 5,800 |
| Apr 9, 2026 | 522.00 | 523.00 | 521.00 | 521.00 | 507.34 | -0.19% | 2,300 |
| Apr 8, 2026 | 523.00 | 523.00 | 521.00 | 522.00 | 508.31 | - | 2,800 |
| Apr 7, 2026 | 522.00 | 522.00 | 521.00 | 522.00 | 508.31 | 0.19% | 2,300 |
| Apr 6, 2026 | 520.00 | 521.00 | 518.00 | 521.00 | 507.34 | 0.77% | 3,000 |
| Apr 3, 2026 | 519.00 | 520.00 | 517.00 | 517.00 | 503.45 | -0.19% | 3,200 |
| Apr 2, 2026 | 516.00 | 518.00 | 516.00 | 518.00 | 504.42 | 0.19% | 3,200 |
| Apr 1, 2026 | 515.00 | 520.00 | 515.00 | 517.00 | 503.45 | 0.39% | 2,600 |
| Mar 31, 2026 | 518.00 | 520.00 | 513.00 | 515.00 | 501.50 | -0.96% | 5,300 |
| Mar 30, 2026 | 511.00 | 520.00 | 510.00 | 520.00 | 506.37 | 1.36% | 12,300 |
| Mar 27, 2026 | 513.00 | 513.00 | 510.00 | 513.00 | 499.55 | 0.39% | 7,300 |
| Mar 26, 2026 | 508.00 | 511.00 | 507.00 | 511.00 | 497.60 | 0.99% | 7,100 |
| Mar 25, 2026 | 512.00 | 512.00 | 502.00 | 506.00 | 492.73 | 0.60% | 12,200 |
| Mar 24, 2026 | 508.00 | 508.00 | 501.00 | 503.00 | 489.81 | -0.59% | 9,900 |
| Mar 23, 2026 | 502.00 | 507.00 | 498.00 | 506.00 | 492.73 | -3.07% | 39,700 |
| Mar 19, 2026 | 515.00 | 522.00 | 510.00 | 522.00 | 508.31 | 0.97% | 57,600 |
| Mar 18, 2026 | 510.00 | 517.00 | 510.00 | 517.00 | 503.45 | 0.39% | 12,100 |
| Mar 17, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 501.50 | 0.78% | 9,000 |
| Mar 16, 2026 | 510.00 | 513.00 | 510.00 | 511.00 | 497.60 | -0.58% | 3,600 |