Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan · Delayed Price · Currency is JPY 2,024.00
0.00 (0.00%)
Oct 23, 2026, 3:30 PM JST
Zeria Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,043.00 | 2,061.00 | 2,010.00 | 2,024.00 | 2,024.00 | - | 153,500 |
| Oct 22, 2026 | 2,007.00 | 2,028.00 | 2,007.00 | 2,024.00 | 2,024.00 | 0.95% | 72,000 |
| Oct 21, 2026 | 2,030.00 | 2,035.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.69% | 87,000 |
| Oct 20, 2026 | 2,008.00 | 2,022.00 | 2,004.00 | 2,019.00 | 2,019.00 | 0.55% | 89,500 |
| Oct 19, 2026 | 2,016.00 | 2,024.00 | 2,004.00 | 2,008.00 | 2,008.00 | - | 160,400 |
| Oct 16, 2026 | 1,985.00 | 2,012.00 | 1,977.00 | 2,008.00 | 2,008.00 | 1.41% | 195,200 |
| Oct 15, 2026 | 1,950.00 | 1,981.00 | 1,941.00 | 1,980.00 | 1,980.00 | 2.06% | 155,400 |
| Oct 14, 2026 | 1,930.00 | 1,949.00 | 1,923.00 | 1,940.00 | 1,940.00 | 0.10% | 74,300 |
| Oct 13, 2026 | 1,941.00 | 1,944.00 | 1,931.00 | 1,938.00 | 1,938.00 | 0.68% | 77,200 |
| Oct 9, 2026 | 1,923.00 | 1,940.00 | 1,919.00 | 1,925.00 | 1,925.00 | -0.21% | 77,500 |
| Oct 8, 2026 | 1,921.00 | 1,935.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.31% | 112,500 |
| Oct 7, 2026 | 1,910.00 | 1,928.00 | 1,906.00 | 1,923.00 | 1,923.00 | 0.47% | 91,500 |
| Oct 6, 2026 | 1,903.00 | 1,919.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.58% | 137,500 |
| Oct 5, 2026 | 1,901.00 | 1,908.00 | 1,895.00 | 1,903.00 | 1,903.00 | 0.26% | 125,400 |
| 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 |