Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan · Delayed Price · Currency is JPY 2,051.00
-18.00 (-0.87%)
Aug 4, 2026, 10:04 AM JST
Zeria Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 2,143.00 | 2,160.00 | 2,127.00 | 2,143.00 | 2,143.00 | -0.23% | 64,800 |
| Jun 11, 2026 | 2,149.00 | 2,150.00 | 2,111.00 | 2,148.00 | 2,148.00 | 0.42% | 73,900 |
| Jun 10, 2026 | 2,117.00 | 2,150.00 | 2,117.00 | 2,139.00 | 2,139.00 | 1.71% | 99,400 |
| Jun 9, 2026 | 2,126.00 | 2,130.00 | 2,102.00 | 2,103.00 | 2,103.00 | 0.05% | 72,000 |
| Jun 8, 2026 | 2,090.00 | 2,114.00 | 2,085.00 | 2,102.00 | 2,102.00 | -0.05% | 78,900 |
| Jun 5, 2026 | 2,095.00 | 2,120.00 | 2,093.00 | 2,103.00 | 2,103.00 | 1.06% | 58,300 |
| Jun 4, 2026 | 2,105.00 | 2,106.00 | 2,075.00 | 2,081.00 | 2,081.00 | -0.72% | 62,500 |
| Jun 3, 2026 | 2,136.00 | 2,142.00 | 2,084.00 | 2,096.00 | 2,096.00 | -1.60% | 86,200 |
| Jun 2, 2026 | 2,186.00 | 2,193.00 | 2,130.00 | 2,130.00 | 2,130.00 | -4.48% | 87,700 |
| Jun 1, 2026 | 2,295.00 | 2,295.00 | 2,200.00 | 2,230.00 | 2,230.00 | -2.71% | 122,400 |
| May 29, 2026 | 2,270.00 | 2,292.00 | 2,267.00 | 2,292.00 | 2,292.00 | 0.97% | 150,000 |
| May 28, 2026 | 2,333.00 | 2,333.00 | 2,267.00 | 2,270.00 | 2,270.00 | -2.11% | 77,000 |
| May 27, 2026 | 2,338.00 | 2,340.00 | 2,303.00 | 2,319.00 | 2,319.00 | -1.11% | 56,900 |
| May 26, 2026 | 2,391.00 | 2,391.00 | 2,322.00 | 2,345.00 | 2,345.00 | -2.29% | 72,600 |
| May 25, 2026 | 2,398.00 | 2,405.00 | 2,370.00 | 2,400.00 | 2,400.00 | 0.84% | 59,200 |