Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan · Delayed Price · Currency is JPY 2,040.00
-27.00 (-1.31%)
Jan 21, 2026, 3:30 PM JST
Zeria Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2,058.00 | 2,067.00 | 2,035.00 | 2,040.00 | 2,040.00 | -1.31% | 73,700 |
| Jan 20, 2026 | 2,060.00 | 2,079.00 | 2,055.00 | 2,067.00 | 2,067.00 | -0.39% | 64,800 |
| Jan 19, 2026 | 2,080.00 | 2,084.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.38% | 48,100 |
| Jan 16, 2026 | 2,092.00 | 2,092.00 | 2,067.00 | 2,083.00 | 2,083.00 | -0.67% | 54,600 |
| Jan 15, 2026 | 2,087.00 | 2,110.00 | 2,087.00 | 2,097.00 | 2,097.00 | 0.43% | 59,800 |
| Jan 14, 2026 | 2,085.00 | 2,100.00 | 2,081.00 | 2,088.00 | 2,088.00 | -0.24% | 68,400 |
| Jan 13, 2026 | 2,123.00 | 2,127.00 | 2,089.00 | 2,093.00 | 2,093.00 | -0.95% | 69,000 |
| Jan 9, 2026 | 2,125.00 | 2,138.00 | 2,108.00 | 2,113.00 | 2,113.00 | -0.56% | 69,900 |
| Jan 8, 2026 | 2,120.00 | 2,138.00 | 2,109.00 | 2,125.00 | 2,125.00 | 0.52% | 92,000 |
| Jan 7, 2026 | 2,108.00 | 2,122.00 | 2,098.00 | 2,114.00 | 2,114.00 | 0.38% | 90,700 |
| Jan 6, 2026 | 2,104.00 | 2,107.00 | 2,092.00 | 2,106.00 | 2,106.00 | 0.19% | 81,600 |
| Jan 5, 2026 | 2,078.00 | 2,104.00 | 2,073.00 | 2,102.00 | 2,102.00 | 0.14% | 75,200 |
| Dec 30, 2025 | 2,120.00 | 2,132.00 | 2,082.00 | 2,099.00 | 2,099.00 | -0.99% | 120,400 |
| Dec 29, 2025 | 2,110.00 | 2,128.00 | 2,096.00 | 2,120.00 | 2,120.00 | 1.00% | 139,300 |
| Dec 26, 2025 | 2,105.00 | 2,110.00 | 2,092.00 | 2,099.00 | 2,099.00 | - | 61,700 |
| Dec 25, 2025 | 2,105.00 | 2,106.00 | 2,089.00 | 2,099.00 | 2,099.00 | 0.57% | 52,500 |
| Dec 24, 2025 | 2,115.00 | 2,119.00 | 2,078.00 | 2,087.00 | 2,087.00 | -1.32% | 51,300 |
| Dec 23, 2025 | 2,088.00 | 2,115.00 | 2,087.00 | 2,115.00 | 2,115.00 | 1.29% | 98,800 |
| Dec 22, 2025 | 2,083.00 | 2,096.00 | 2,068.00 | 2,088.00 | 2,088.00 | 0.29% | 118,500 |
| Dec 19, 2025 | 2,099.00 | 2,101.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.90% | 137,600 |
| Dec 18, 2025 | 2,079.00 | 2,102.00 | 2,063.00 | 2,101.00 | 2,101.00 | 1.69% | 147,200 |
| Dec 17, 2025 | 2,060.00 | 2,074.00 | 2,046.00 | 2,066.00 | 2,066.00 | 0.24% | 114,900 |
| Dec 16, 2025 | 2,026.00 | 2,067.00 | 2,023.00 | 2,061.00 | 2,061.00 | 2.28% | 132,900 |
| Dec 15, 2025 | 2,009.00 | 2,027.00 | 2,009.00 | 2,015.00 | 2,015.00 | 0.65% | 101,100 |
| Dec 12, 2025 | 1,997.00 | 2,007.00 | 1,992.00 | 2,002.00 | 2,002.00 | 2.04% | 111,300 |
| Dec 11, 2025 | 1,981.00 | 1,988.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.66% | 75,500 |
| Dec 10, 2025 | 1,959.00 | 1,989.00 | 1,957.00 | 1,975.00 | 1,975.00 | 0.82% | 92,800 |
| Dec 9, 2025 | 1,953.00 | 1,960.00 | 1,951.00 | 1,959.00 | 1,959.00 | 0.77% | 75,900 |
| Dec 8, 2025 | 1,951.00 | 1,966.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.05% | 63,200 |
| Dec 5, 2025 | 1,970.00 | 1,970.00 | 1,944.00 | 1,945.00 | 1,945.00 | -1.57% | 54,300 |
| Dec 4, 2025 | 1,963.00 | 1,976.00 | 1,953.00 | 1,976.00 | 1,976.00 | 0.61% | 65,900 |
| Dec 3, 2025 | 2,001.00 | 2,001.00 | 1,964.00 | 1,964.00 | 1,964.00 | -2.19% | 91,200 |
| Dec 2, 2025 | 2,007.00 | 2,016.00 | 1,998.00 | 2,008.00 | 2,008.00 | -0.40% | 65,600 |
| Dec 1, 2025 | 2,033.00 | 2,046.00 | 2,004.00 | 2,016.00 | 2,016.00 | -1.85% | 110,700 |
| Nov 28, 2025 | 2,032.00 | 2,054.00 | 2,032.00 | 2,054.00 | 2,054.00 | 0.98% | 78,200 |
| Nov 27, 2025 | 2,033.00 | 2,039.00 | 2,023.00 | 2,034.00 | 2,034.00 | 0.05% | 53,700 |
| Nov 26, 2025 | 2,009.00 | 2,033.00 | 2,008.00 | 2,033.00 | 2,033.00 | 1.09% | 95,700 |
| Nov 25, 2025 | 1,992.00 | 2,029.00 | 1,989.00 | 2,011.00 | 2,011.00 | 1.06% | 148,800 |
| Nov 21, 2025 | 1,961.00 | 1,990.00 | 1,961.00 | 1,990.00 | 1,990.00 | 1.89% | 142,700 |
| Nov 20, 2025 | 1,950.00 | 1,964.00 | 1,950.00 | 1,953.00 | 1,953.00 | -0.10% | 42,900 |
| Nov 19, 2025 | 1,970.00 | 1,972.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.81% | 52,400 |
| Nov 18, 2025 | 1,953.00 | 1,971.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.92% | 52,500 |
| Nov 17, 2025 | 1,961.00 | 1,968.00 | 1,947.00 | 1,953.00 | 1,953.00 | -0.36% | 40,700 |
| Nov 14, 2025 | 1,971.00 | 1,972.00 | 1,958.00 | 1,960.00 | 1,960.00 | -0.10% | 42,800 |
| Nov 13, 2025 | 1,948.00 | 1,970.00 | 1,948.00 | 1,962.00 | 1,962.00 | 0.72% | 58,700 |
| Nov 12, 2025 | 1,931.00 | 1,960.00 | 1,931.00 | 1,948.00 | 1,948.00 | 1.14% | 96,300 |
| Nov 11, 2025 | 1,927.00 | 1,933.00 | 1,910.00 | 1,926.00 | 1,926.00 | -0.05% | 59,600 |
| Nov 10, 2025 | 1,929.00 | 1,935.00 | 1,917.00 | 1,927.00 | 1,927.00 | 0.16% | 88,500 |
| Nov 7, 2025 | 1,895.00 | 1,924.00 | 1,889.00 | 1,924.00 | 1,924.00 | 2.39% | 132,500 |
| Nov 6, 2025 | 1,925.00 | 1,932.00 | 1,878.00 | 1,879.00 | 1,879.00 | -4.13% | 372,900 |