Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan · Delayed Price · Currency is JPY 1,898.00
-53.00 (-2.72%)
Oct 2, 2026, 3:30 PM JST
Zeria Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,938.00 | 1,938.00 | 1,895.00 | 1,898.00 | 1,898.00 | -2.72% | 240,700 |
| Oct 1, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,951.00 | 1,951.00 | -0.56% | 164,200 |
| Sep 30, 2026 | 1,968.00 | 1,968.00 | 1,941.00 | 1,962.00 | 1,962.00 | -0.25% | 204,300 |
| Sep 29, 2026 | 1,993.00 | 1,993.00 | 1,965.00 | 1,967.00 | 1,967.00 | -1.11% | 230,900 |
| Sep 28, 2026 | 2,035.00 | 2,037.00 | 2,010.00 | 2,014.00 | 1,989.00 | -1.03% | 326,400 |
| Sep 25, 2026 | 2,026.00 | 2,035.00 | 2,017.00 | 2,035.00 | 2,009.74 | 1.09% | 199,400 |
| Sep 24, 2026 | 2,015.00 | 2,034.00 | 2,012.00 | 2,013.00 | 1,988.01 | -0.25% | 241,000 |
| Sep 18, 2026 | 2,023.00 | 2,032.00 | 2,018.00 | 2,018.00 | 1,992.95 | -0.69% | 130,500 |
| Sep 17, 2026 | 2,007.00 | 2,032.00 | 2,005.00 | 2,032.00 | 2,006.78 | 1.20% | 180,900 |
| Sep 16, 2026 | 2,014.00 | 2,025.00 | 2,008.00 | 2,008.00 | 1,983.07 | -0.30% | 86,900 |
| Sep 15, 2026 | 2,018.00 | 2,026.00 | 2,011.00 | 2,014.00 | 1,989.00 | -0.10% | 121,900 |
| Sep 14, 2026 | 1,995.00 | 2,016.00 | 1,988.00 | 2,016.00 | 1,990.98 | 1.72% | 171,500 |
| Sep 11, 2026 | 1,963.00 | 1,984.00 | 1,962.00 | 1,982.00 | 1,957.40 | - | 120,300 |
| Sep 10, 2026 | 1,965.00 | 1,982.00 | 1,956.00 | 1,982.00 | 1,957.40 | 0.25% | 169,100 |
| Sep 9, 2026 | 1,980.00 | 1,985.00 | 1,971.00 | 1,977.00 | 1,952.46 | -0.15% | 105,700 |
| Sep 8, 2026 | 1,986.00 | 1,991.00 | 1,977.00 | 1,980.00 | 1,955.42 | -0.30% | 108,600 |
| Sep 7, 2026 | 1,983.00 | 1,999.00 | 1,983.00 | 1,986.00 | 1,961.35 | 0.15% | 156,400 |
| Sep 4, 2026 | 1,977.00 | 1,990.00 | 1,961.00 | 1,983.00 | 1,958.38 | -0.45% | 232,400 |
| Sep 3, 2026 | 2,008.00 | 2,018.00 | 1,990.00 | 1,992.00 | 1,967.27 | -0.94% | 220,000 |
| Sep 2, 2026 | 2,019.00 | 2,024.00 | 2,007.00 | 2,011.00 | 1,986.04 | -0.10% | 129,100 |
| Sep 1, 2026 | 2,023.00 | 2,038.00 | 2,011.00 | 2,013.00 | 1,988.01 | -0.40% | 176,600 |
| Aug 31, 2026 | 2,039.00 | 2,043.00 | 2,012.00 | 2,021.00 | 1,995.91 | -0.93% | 216,700 |
| Aug 28, 2026 | 2,054.00 | 2,063.00 | 2,040.00 | 2,040.00 | 2,014.68 | -0.83% | 215,500 |
| Aug 27, 2026 | 2,070.00 | 2,083.00 | 2,055.00 | 2,057.00 | 2,031.47 | -0.58% | 159,800 |
| Aug 26, 2026 | 2,086.00 | 2,095.00 | 2,063.00 | 2,069.00 | 2,043.32 | -0.05% | 161,900 |
| Aug 25, 2026 | 2,078.00 | 2,096.00 | 2,063.00 | 2,070.00 | 2,044.30 | -2.40% | 169,000 |
| Aug 24, 2026 | 2,156.00 | 2,173.00 | 2,106.00 | 2,121.00 | 2,094.67 | -1.49% | 120,000 |
| Aug 21, 2026 | 2,150.00 | 2,163.00 | 2,136.00 | 2,153.00 | 2,126.27 | 0.14% | 63,000 |
| Aug 20, 2026 | 2,127.00 | 2,160.00 | 2,119.00 | 2,150.00 | 2,123.31 | 1.51% | 149,200 |
| Aug 19, 2026 | 2,120.00 | 2,126.00 | 2,099.00 | 2,118.00 | 2,091.71 | 0.28% | 59,600 |
| Aug 18, 2026 | 2,080.00 | 2,126.00 | 2,073.00 | 2,112.00 | 2,085.78 | 0.86% | 75,800 |
| Aug 17, 2026 | 2,108.00 | 2,127.00 | 2,091.00 | 2,094.00 | 2,068.01 | -0.81% | 105,300 |
| Aug 14, 2026 | 2,080.00 | 2,114.00 | 2,078.00 | 2,111.00 | 2,084.80 | 1.49% | 113,800 |
| Aug 13, 2026 | 2,078.00 | 2,090.00 | 2,064.00 | 2,080.00 | 2,054.18 | 0.10% | 79,000 |
| Aug 12, 2026 | 2,083.00 | 2,088.00 | 2,062.00 | 2,078.00 | 2,052.21 | 1.02% | 109,600 |
| Aug 10, 2026 | 2,043.00 | 2,062.00 | 2,032.00 | 2,057.00 | 2,031.47 | 1.08% | 97,200 |
| Aug 7, 2026 | 2,030.00 | 2,047.00 | 1,978.00 | 2,035.00 | 2,009.74 | -1.36% | 277,500 |
| Aug 6, 2026 | 2,045.00 | 2,075.00 | 2,045.00 | 2,063.00 | 2,037.39 | 1.03% | 92,500 |
| Aug 5, 2026 | 2,045.00 | 2,050.00 | 2,029.00 | 2,042.00 | 2,016.65 | -0.15% | 103,600 |
| Aug 4, 2026 | 2,050.00 | 2,069.00 | 2,035.00 | 2,045.00 | 2,019.62 | -1.16% | 107,900 |
| Aug 3, 2026 | 2,095.00 | 2,095.00 | 2,049.00 | 2,069.00 | 2,043.32 | -1.00% | 106,300 |
| Jul 31, 2026 | 2,148.00 | 2,161.00 | 2,090.00 | 2,090.00 | 2,064.06 | -3.69% | 85,700 |
| Jul 30, 2026 | 2,183.00 | 2,186.00 | 2,138.00 | 2,170.00 | 2,143.06 | -0.78% | 94,100 |
| Jul 29, 2026 | 2,139.00 | 2,203.00 | 2,137.00 | 2,187.00 | 2,159.85 | 3.16% | 127,400 |
| Jul 28, 2026 | 2,119.00 | 2,132.00 | 2,104.00 | 2,120.00 | 2,093.68 | 0.76% | 104,400 |
| Jul 27, 2026 | 2,081.00 | 2,109.00 | 2,073.00 | 2,104.00 | 2,077.88 | 1.11% | 70,000 |
| Jul 24, 2026 | 2,067.00 | 2,094.00 | 2,058.00 | 2,081.00 | 2,055.17 | -0.38% | 61,800 |
| Jul 23, 2026 | 2,108.00 | 2,108.00 | 2,076.00 | 2,089.00 | 2,063.07 | -0.90% | 59,600 |
| Jul 22, 2026 | 2,100.00 | 2,116.00 | 2,085.00 | 2,108.00 | 2,081.83 | 1.01% | 93,400 |
| Jul 21, 2026 | 2,067.00 | 2,109.00 | 2,065.00 | 2,087.00 | 2,061.09 | 1.61% | 88,000 |