Skip to main content
logo
Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan flag Japan · Delayed Price · Currency is JPY
2,212.00
+14.00 (0.64%)
At close: Mar 5, 2026

Zeria Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,229.002,241.002,206.002,208.00-0.45%39,200
Mar 4, 20262,210.002,227.002,175.002,198.002,198.00-2.01%127,800
Mar 3, 20262,236.002,262.002,217.002,243.002,243.000.31%98,300
Mar 2, 20262,221.002,249.002,209.002,236.002,236.00-0.75%106,100
Feb 27, 20262,230.002,253.002,221.002,253.002,253.001.17%86,600
Feb 26, 20262,219.002,246.002,219.002,227.002,227.000.50%85,700
Feb 25, 20262,204.002,222.002,190.002,216.002,216.000.36%76,000
Feb 24, 20262,218.002,221.002,188.002,208.002,208.00-72,200
Feb 20, 20262,200.002,218.002,180.002,208.002,208.00-0.81%75,800
Feb 19, 20262,193.002,231.002,187.002,226.002,226.001.04%92,400
Feb 18, 20262,200.002,212.002,177.002,203.002,203.001.19%58,500
Feb 17, 20262,171.002,184.002,162.002,177.002,177.000.18%68,300
Feb 16, 20262,212.002,216.002,156.002,173.002,173.00-1.98%127,500
Feb 13, 20262,230.002,240.002,191.002,217.002,217.000.18%100,300
Feb 12, 20262,192.002,229.002,185.002,213.002,213.000.36%139,500
Feb 10, 20262,189.002,218.002,181.002,205.002,205.001.24%101,400
Feb 9, 20262,150.002,188.002,133.002,178.002,178.001.40%184,400
Feb 6, 20262,159.002,170.002,127.002,148.002,148.004.17%296,000
Feb 5, 20262,070.002,073.002,055.002,062.002,062.000.29%121,200
Feb 4, 20262,063.002,063.002,049.002,056.002,056.00-0.19%60,800
Feb 3, 20262,056.002,074.002,049.002,060.002,060.000.19%78,800
Feb 2, 20262,064.002,069.002,048.002,056.002,056.000.10%76,200
Jan 30, 20262,035.002,054.002,029.002,054.002,054.001.28%92,500
Jan 29, 20262,005.002,030.001,983.002,028.002,028.000.60%83,900
Jan 28, 20262,034.002,034.002,009.002,016.002,016.00-1.56%100,800
Jan 27, 20262,054.002,057.002,037.002,048.002,048.00-1.21%67,800
Jan 26, 20262,052.002,075.002,050.002,073.002,073.00-0.10%81,100
Jan 23, 20262,057.002,079.002,052.002,075.002,075.001.07%65,500
Jan 22, 20262,054.002,062.002,043.002,053.002,053.000.64%51,800
Jan 21, 20262,058.002,067.002,035.002,040.002,040.00-1.31%73,700
Jan 20, 20262,060.002,079.002,055.002,067.002,067.00-0.39%64,800
Jan 19, 20262,080.002,084.002,070.002,075.002,075.00-0.38%48,100
Jan 16, 20262,092.002,092.002,067.002,083.002,083.00-0.67%54,600
Jan 15, 20262,087.002,110.002,087.002,097.002,097.000.43%59,800
Jan 14, 20262,085.002,100.002,081.002,088.002,088.00-0.24%68,400
Jan 13, 20262,123.002,127.002,089.002,093.002,093.00-0.95%69,000
Jan 9, 20262,125.002,138.002,108.002,113.002,113.00-0.56%69,900
Jan 8, 20262,120.002,138.002,109.002,125.002,125.000.52%92,000
Jan 7, 20262,108.002,122.002,098.002,114.002,114.000.38%90,700
Jan 6, 20262,104.002,107.002,092.002,106.002,106.000.19%81,600
Jan 5, 20262,078.002,104.002,073.002,102.002,102.000.14%75,200
Dec 30, 20252,120.002,132.002,082.002,099.002,099.00-0.99%120,400
Dec 29, 20252,110.002,128.002,096.002,120.002,120.001.00%139,300
Dec 26, 20252,105.002,110.002,092.002,099.002,099.00-61,700
Dec 25, 20252,105.002,106.002,089.002,099.002,099.000.57%52,500
Dec 24, 20252,115.002,119.002,078.002,087.002,087.00-1.32%51,300
Dec 23, 20252,088.002,115.002,087.002,115.002,115.001.29%98,800
Dec 22, 20252,083.002,096.002,068.002,088.002,088.000.29%118,500
Dec 19, 20252,099.002,101.002,082.002,082.002,082.00-0.90%137,600
Dec 18, 20252,079.002,102.002,063.002,101.002,101.001.69%147,200