Skip to main content
logo
Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan flag Japan · Delayed Price · Currency is JPY
2,235.00
+43.00 (1.96%)
At close: Mar 27, 2026

Zeria Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,194.002,259.002,192.002,235.002,235.001.96%247,800
Mar 26, 20262,155.002,195.002,150.002,192.002,192.001.67%121,200
Mar 25, 20262,147.002,169.002,143.002,156.002,156.001.89%108,500
Mar 24, 20262,094.002,126.002,087.002,116.002,116.002.32%94,900
Mar 23, 20262,084.002,093.002,068.002,068.002,068.00-2.04%80,600
Mar 19, 20262,123.002,137.002,111.002,111.002,111.00-1.54%59,700
Mar 18, 20262,128.002,145.002,128.002,144.002,144.000.42%53,000
Mar 17, 20262,124.002,157.002,124.002,135.002,135.000.57%32,100
Mar 16, 20262,128.002,138.002,113.002,123.002,123.00-0.38%49,100
Mar 13, 20262,139.002,160.002,129.002,131.002,131.00-0.42%67,300
Mar 12, 20262,200.002,222.002,134.002,140.002,140.00-3.56%92,700
Mar 11, 20262,217.002,236.002,211.002,219.002,219.000.86%58,400
Mar 10, 20262,222.002,228.002,200.002,200.002,200.000.32%57,900
Mar 9, 20262,140.002,206.002,122.002,193.002,193.00-0.77%80,000
Mar 6, 20262,195.002,213.002,178.002,210.002,210.00-0.09%73,700
Mar 5, 20262,229.002,241.002,194.002,212.002,212.000.64%124,400
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