Skip to main content
logo
Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan flag Japan · Delayed Price · Currency is JPY
2,292.00
+22.00 (0.97%)
May 29, 2026, 3:30 PM JST

Zeria Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,270.002,292.002,267.002,292.002,292.000.97%150,000
May 28, 20262,333.002,333.002,267.002,270.002,270.00-2.11%77,000
May 27, 20262,338.002,340.002,303.002,319.002,319.00-1.11%56,900
May 26, 20262,391.002,391.002,322.002,345.002,345.00-2.29%72,600
May 25, 20262,398.002,405.002,370.002,400.002,400.000.84%59,200
May 22, 20262,376.002,383.002,332.002,380.002,380.000.17%66,200
May 21, 20262,396.002,434.002,370.002,376.002,376.00-0.13%76,200
May 20, 20262,397.002,408.002,346.002,379.002,379.000.08%85,500
May 19, 20262,355.002,398.002,351.002,377.002,377.001.67%85,400
May 18, 20262,342.002,350.002,316.002,338.002,338.00-0.51%83,900
May 15, 20262,367.002,380.002,333.002,350.002,350.000.04%80,900
May 14, 20262,306.002,369.002,294.002,349.002,349.001.38%80,800
May 13, 20262,320.002,349.002,289.002,317.002,317.00-0.13%99,800
May 12, 20262,285.002,335.002,246.002,320.002,320.001.53%155,600
May 11, 20262,204.002,323.002,204.002,285.002,285.006.53%243,400
May 8, 20262,136.002,145.002,078.002,145.002,145.000.47%154,000
May 7, 20262,157.002,181.002,127.002,135.002,135.000.14%128,500
May 1, 20262,155.002,156.002,123.002,132.002,132.00-1.25%54,000
Apr 30, 20262,179.002,197.002,151.002,159.002,159.00-2.04%100,600
Apr 28, 20262,208.002,208.002,180.002,204.002,204.000.55%94,600
Apr 27, 20262,191.002,208.002,183.002,192.002,192.000.23%75,300
Apr 24, 20262,188.002,200.002,173.002,187.002,187.000.28%70,900
Apr 23, 20262,180.002,187.002,154.002,181.002,181.00-0.46%89,200
Apr 22, 20262,270.002,270.002,187.002,191.002,191.00-3.48%104,300
Apr 21, 20262,287.002,304.002,264.002,270.002,270.00-0.96%99,000
Apr 20, 20262,315.002,315.002,283.002,292.002,292.00-0.99%92,700
Apr 17, 20262,311.002,334.002,305.002,315.002,315.000.56%87,400
Apr 16, 20262,322.002,335.002,280.002,302.002,302.00-0.39%94,300
Apr 15, 20262,307.002,325.002,297.002,311.002,311.001.01%84,500
Apr 14, 20262,298.002,313.002,276.002,288.002,288.00-0.39%96,400
Apr 13, 20262,305.002,312.002,287.002,297.002,297.00-0.30%78,900
Apr 10, 20262,352.002,357.002,299.002,304.002,304.00-2.04%71,100
Apr 9, 20262,310.002,363.002,307.002,352.002,352.001.55%131,600
Apr 8, 20262,324.002,333.002,298.002,316.002,316.000.43%102,800
Apr 7, 20262,300.002,307.002,289.002,306.002,306.000.48%65,600
Apr 6, 20262,292.002,304.002,284.002,295.002,295.000.35%56,100
Apr 3, 20262,301.002,315.002,268.002,287.002,287.00-0.31%104,400
Apr 2, 20262,278.002,307.002,275.002,294.002,294.001.06%85,200
Apr 1, 20262,220.002,270.002,210.002,270.002,270.003.42%90,600
Mar 31, 20262,203.002,228.002,195.002,195.002,195.00-0.36%79,900
Mar 30, 20262,160.002,209.002,153.002,203.002,203.00-0.32%162,500
Mar 27, 20262,194.002,259.002,192.002,235.002,210.001.96%247,800
Mar 26, 20262,155.002,195.002,150.002,192.002,167.481.67%121,200
Mar 25, 20262,147.002,169.002,143.002,156.002,131.881.89%108,500
Mar 24, 20262,094.002,126.002,087.002,116.002,092.332.32%94,900
Mar 23, 20262,084.002,093.002,068.002,068.002,044.87-2.04%80,600
Mar 19, 20262,123.002,137.002,111.002,111.002,087.39-1.54%59,700
Mar 18, 20262,128.002,145.002,128.002,144.002,120.020.42%53,000
Mar 17, 20262,124.002,157.002,124.002,135.002,111.120.57%32,100
Mar 16, 20262,128.002,138.002,113.002,123.002,099.25-0.38%49,100