Skip to main content
logo
Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
+10.00 (0.47%)
May 8, 2026, 3:30 PM JST

Zeria Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,160.002,209.002,153.002,203.002,203.00-1.43%162,500
Mar 27, 20262,194.002,259.002,192.002,235.002,211.001.96%247,800
Mar 26, 20262,155.002,195.002,150.002,192.002,168.461.67%121,200
Mar 25, 20262,147.002,169.002,143.002,156.002,132.851.89%108,500
Mar 24, 20262,094.002,126.002,087.002,116.002,093.282.32%94,900
Mar 23, 20262,084.002,093.002,068.002,068.002,045.79-2.04%80,600
Mar 19, 20262,123.002,137.002,111.002,111.002,088.33-1.54%59,700
Mar 18, 20262,128.002,145.002,128.002,144.002,120.980.42%53,000
Mar 17, 20262,124.002,157.002,124.002,135.002,112.070.57%32,100
Mar 16, 20262,128.002,138.002,113.002,123.002,100.20-0.38%49,100
Mar 13, 20262,139.002,160.002,129.002,131.002,108.12-0.42%67,300
Mar 12, 20262,200.002,222.002,134.002,140.002,117.02-3.56%92,700
Mar 11, 20262,217.002,236.002,211.002,219.002,195.170.86%58,400
Mar 10, 20262,222.002,228.002,200.002,200.002,176.380.32%57,900
Mar 9, 20262,140.002,206.002,122.002,193.002,169.45-0.77%80,000
Mar 6, 20262,195.002,213.002,178.002,210.002,186.27-0.09%73,700
Mar 5, 20262,229.002,241.002,194.002,212.002,188.250.64%124,400
Mar 4, 20262,210.002,227.002,175.002,198.002,174.40-2.01%127,800
Mar 3, 20262,236.002,262.002,217.002,243.002,218.910.31%98,300
Mar 2, 20262,221.002,249.002,209.002,236.002,211.99-0.75%106,100
Feb 27, 20262,230.002,253.002,221.002,253.002,228.811.17%86,600
Feb 26, 20262,219.002,246.002,219.002,227.002,203.090.50%85,700
Feb 25, 20262,204.002,222.002,190.002,216.002,192.200.36%76,000
Feb 24, 20262,218.002,221.002,188.002,208.002,184.29-72,200
Feb 20, 20262,200.002,218.002,180.002,208.002,184.29-0.81%75,800