Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan · Delayed Price · Currency is JPY 2,070.00
-51.00 (-2.40%)
Aug 25, 2026, 3:30 PM JST
Zeria Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,078.00 | 2,096.00 | 2,063.00 | 2,071.00 | - | -2.36% | 149,700 |
| Aug 24, 2026 | 2,156.00 | 2,173.00 | 2,106.00 | 2,121.00 | 2,121.00 | -1.49% | 120,000 |
| Aug 21, 2026 | 2,150.00 | 2,163.00 | 2,136.00 | 2,153.00 | 2,153.00 | 0.14% | 63,000 |
| Aug 20, 2026 | 2,127.00 | 2,160.00 | 2,119.00 | 2,150.00 | 2,150.00 | 1.51% | 149,200 |
| Aug 19, 2026 | 2,120.00 | 2,126.00 | 2,099.00 | 2,118.00 | 2,118.00 | 0.28% | 59,600 |
| Aug 18, 2026 | 2,080.00 | 2,126.00 | 2,073.00 | 2,112.00 | 2,112.00 | 0.86% | 75,800 |
| Aug 17, 2026 | 2,108.00 | 2,127.00 | 2,091.00 | 2,094.00 | 2,094.00 | -0.81% | 105,300 |
| Aug 14, 2026 | 2,080.00 | 2,114.00 | 2,078.00 | 2,111.00 | 2,111.00 | 1.49% | 113,800 |
| Aug 13, 2026 | 2,078.00 | 2,090.00 | 2,064.00 | 2,080.00 | 2,080.00 | 0.10% | 79,000 |
| Aug 12, 2026 | 2,083.00 | 2,088.00 | 2,062.00 | 2,078.00 | 2,078.00 | 1.02% | 109,600 |
| Aug 10, 2026 | 2,043.00 | 2,062.00 | 2,032.00 | 2,057.00 | 2,057.00 | 1.08% | 97,200 |
| Aug 7, 2026 | 2,030.00 | 2,047.00 | 1,978.00 | 2,035.00 | 2,035.00 | -1.36% | 277,500 |
| Aug 6, 2026 | 2,045.00 | 2,075.00 | 2,045.00 | 2,063.00 | 2,063.00 | 1.03% | 92,500 |
| Aug 5, 2026 | 2,045.00 | 2,050.00 | 2,029.00 | 2,042.00 | 2,042.00 | -0.15% | 103,600 |
| Aug 4, 2026 | 2,050.00 | 2,069.00 | 2,035.00 | 2,045.00 | 2,045.00 | -1.16% | 107,900 |
| Aug 3, 2026 | 2,095.00 | 2,095.00 | 2,049.00 | 2,069.00 | 2,069.00 | -1.00% | 106,300 |
| Jul 31, 2026 | 2,148.00 | 2,161.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.69% | 85,700 |
| Jul 30, 2026 | 2,183.00 | 2,186.00 | 2,138.00 | 2,170.00 | 2,170.00 | -0.78% | 94,100 |
| Jul 29, 2026 | 2,139.00 | 2,203.00 | 2,137.00 | 2,187.00 | 2,187.00 | 3.16% | 127,400 |
| Jul 28, 2026 | 2,119.00 | 2,132.00 | 2,104.00 | 2,120.00 | 2,120.00 | 0.76% | 104,400 |
| Jul 27, 2026 | 2,081.00 | 2,109.00 | 2,073.00 | 2,104.00 | 2,104.00 | 1.11% | 70,000 |
| Jul 24, 2026 | 2,067.00 | 2,094.00 | 2,058.00 | 2,081.00 | 2,081.00 | -0.38% | 61,800 |
| Jul 23, 2026 | 2,108.00 | 2,108.00 | 2,076.00 | 2,089.00 | 2,089.00 | -0.90% | 59,600 |
| Jul 22, 2026 | 2,100.00 | 2,116.00 | 2,085.00 | 2,108.00 | 2,108.00 | 1.01% | 93,400 |
| Jul 21, 2026 | 2,067.00 | 2,109.00 | 2,065.00 | 2,087.00 | 2,087.00 | 1.61% | 88,000 |
| Jul 17, 2026 | 2,052.00 | 2,069.00 | 2,048.00 | 2,054.00 | 2,054.00 | 0.69% | 75,100 |
| Jul 16, 2026 | 2,076.00 | 2,084.00 | 2,032.00 | 2,040.00 | 2,040.00 | -1.02% | 62,500 |
| Jul 15, 2026 | 2,061.00 | 2,076.00 | 2,046.00 | 2,061.00 | 2,061.00 | 0.10% | 58,900 |
| Jul 14, 2026 | 2,073.00 | 2,086.00 | 2,057.00 | 2,059.00 | 2,059.00 | - | 49,300 |
| Jul 13, 2026 | 2,077.00 | 2,084.00 | 2,054.00 | 2,059.00 | 2,059.00 | -1.01% | 65,500 |
| Jul 10, 2026 | 2,082.00 | 2,090.00 | 2,067.00 | 2,080.00 | 2,080.00 | -0.10% | 87,300 |
| Jul 9, 2026 | 2,090.00 | 2,096.00 | 2,077.00 | 2,082.00 | 2,082.00 | -0.10% | 57,100 |
| Jul 8, 2026 | 2,085.00 | 2,102.00 | 2,070.00 | 2,084.00 | 2,084.00 | 0.82% | 113,900 |
| Jul 7, 2026 | 2,080.00 | 2,098.00 | 2,063.00 | 2,067.00 | 2,067.00 | -0.39% | 241,500 |
| Jul 6, 2026 | 2,055.00 | 2,080.00 | 2,042.00 | 2,075.00 | 2,075.00 | 1.32% | 98,000 |
| Jul 3, 2026 | 2,059.00 | 2,073.00 | 2,042.00 | 2,048.00 | 2,048.00 | 0.34% | 62,300 |
| Jul 2, 2026 | 2,031.00 | 2,054.00 | 2,025.00 | 2,041.00 | 2,041.00 | 1.59% | 80,300 |
| Jul 1, 2026 | 2,026.00 | 2,026.00 | 2,003.00 | 2,009.00 | 2,009.00 | -1.57% | 83,500 |
| Jun 30, 2026 | 2,044.00 | 2,056.00 | 2,031.00 | 2,041.00 | 2,041.00 | -0.15% | 161,300 |
| Jun 29, 2026 | 2,053.00 | 2,079.00 | 2,026.00 | 2,044.00 | 2,044.00 | 0.29% | 99,200 |
| Jun 26, 2026 | 2,026.00 | 2,038.00 | 2,016.00 | 2,038.00 | 2,038.00 | 0.59% | 137,300 |
| Jun 25, 2026 | 2,045.00 | 2,047.00 | 2,020.00 | 2,026.00 | 2,026.00 | -0.54% | 72,400 |
| Jun 24, 2026 | 2,020.00 | 2,051.00 | 2,019.00 | 2,037.00 | 2,037.00 | 0.84% | 126,500 |
| Jun 23, 2026 | 2,025.00 | 2,040.00 | 2,012.00 | 2,020.00 | 2,020.00 | -0.25% | 120,300 |
| Jun 22, 2026 | 2,049.00 | 2,059.00 | 2,013.00 | 2,025.00 | 2,025.00 | -1.17% | 85,300 |
| Jun 19, 2026 | 2,035.00 | 2,055.00 | 2,017.00 | 2,049.00 | 2,049.00 | -0.10% | 119,200 |
| Jun 18, 2026 | 2,082.00 | 2,082.00 | 2,050.00 | 2,051.00 | 2,051.00 | -0.97% | 136,400 |
| Jun 17, 2026 | 2,114.00 | 2,135.00 | 2,066.00 | 2,071.00 | 2,071.00 | -1.99% | 57,000 |
| Jun 16, 2026 | 2,115.00 | 2,120.00 | 2,090.00 | 2,113.00 | 2,113.00 | 0.24% | 49,300 |
| Jun 15, 2026 | 2,153.00 | 2,154.00 | 2,108.00 | 2,108.00 | 2,108.00 | -1.63% | 51,300 |