Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 827.00
-21.00 (-2.48%)
At close: Feb 6, 2026
Nxera Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 833.00 | 840.00 | 815.00 | 828.00 | - | -2.36% | 357,000 |
| Feb 5, 2026 | 855.00 | 869.00 | 848.00 | 848.00 | 848.00 | -0.24% | 448,300 |
| Feb 4, 2026 | 824.00 | 853.00 | 823.00 | 850.00 | 850.00 | 2.53% | 669,600 |
| Feb 3, 2026 | 808.00 | 829.00 | 801.00 | 829.00 | 829.00 | 2.60% | 739,300 |
| Feb 2, 2026 | 809.00 | 825.00 | 800.00 | 808.00 | 808.00 | -0.49% | 551,900 |
| Jan 30, 2026 | 796.00 | 815.00 | 789.00 | 812.00 | 812.00 | 2.65% | 589,500 |
| Jan 29, 2026 | 785.00 | 796.00 | 777.00 | 791.00 | 791.00 | -0.63% | 544,900 |
| Jan 28, 2026 | 804.00 | 807.00 | 794.00 | 796.00 | 796.00 | -2.81% | 539,500 |
| Jan 27, 2026 | 822.00 | 822.00 | 799.00 | 819.00 | 819.00 | -0.97% | 564,200 |
| Jan 26, 2026 | 827.00 | 841.00 | 818.00 | 827.00 | 827.00 | -1.78% | 567,900 |
| Jan 23, 2026 | 824.00 | 843.00 | 813.00 | 842.00 | 842.00 | 3.31% | 515,400 |
| Jan 22, 2026 | 814.00 | 824.00 | 810.00 | 815.00 | 815.00 | 0.87% | 351,500 |
| Jan 21, 2026 | 820.00 | 827.00 | 801.00 | 808.00 | 808.00 | -3.23% | 645,400 |
| Jan 20, 2026 | 827.00 | 847.00 | 819.00 | 835.00 | 835.00 | 2.83% | 823,700 |
| Jan 19, 2026 | 824.00 | 828.00 | 802.00 | 812.00 | 812.00 | 0.37% | 653,600 |
| Jan 16, 2026 | 800.00 | 809.00 | 788.00 | 809.00 | 809.00 | 1.51% | 717,700 |
| Jan 15, 2026 | 791.00 | 814.00 | 784.00 | 797.00 | 797.00 | -0.13% | 712,800 |
| Jan 14, 2026 | 825.00 | 825.00 | 781.00 | 798.00 | 798.00 | -6.56% | 2,119,500 |
| Jan 13, 2026 | 871.00 | 880.00 | 850.00 | 854.00 | 854.00 | -1.84% | 755,700 |
| Jan 9, 2026 | 900.00 | 900.00 | 859.00 | 870.00 | 870.00 | -2.68% | 798,900 |
| Jan 8, 2026 | 894.00 | 907.00 | 886.00 | 894.00 | 894.00 | 1.02% | 556,200 |
| Jan 7, 2026 | 874.00 | 894.00 | 867.00 | 885.00 | 885.00 | 1.84% | 827,800 |
| Jan 6, 2026 | 850.00 | 882.00 | 850.00 | 869.00 | 869.00 | 2.96% | 626,500 |
| Jan 5, 2026 | 830.00 | 862.00 | 818.00 | 844.00 | 844.00 | 2.06% | 862,000 |
| Dec 30, 2025 | 855.00 | 865.00 | 827.00 | 827.00 | 827.00 | -3.73% | 581,900 |
| Dec 29, 2025 | 850.00 | 867.00 | 848.00 | 859.00 | 859.00 | 2.63% | 847,100 |
| Dec 26, 2025 | 844.00 | 846.00 | 831.00 | 837.00 | 837.00 | - | 789,400 |
| Dec 25, 2025 | 818.00 | 841.00 | 807.00 | 837.00 | 837.00 | 3.33% | 847,900 |
| Dec 24, 2025 | 817.00 | 828.00 | 804.00 | 810.00 | 810.00 | 2.79% | 1,328,400 |
| Dec 23, 2025 | 767.00 | 809.00 | 767.00 | 788.00 | 788.00 | 3.41% | 1,841,700 |
| Dec 22, 2025 | 756.00 | 781.00 | 748.00 | 762.00 | 762.00 | 1.06% | 1,543,000 |
| Dec 19, 2025 | 817.00 | 834.00 | 723.00 | 754.00 | 754.00 | -12.33% | 6,386,800 |
| Dec 18, 2025 | 858.00 | 868.00 | 849.00 | 860.00 | 860.00 | 1.65% | 604,400 |
| Dec 17, 2025 | 859.00 | 865.00 | 842.00 | 846.00 | 846.00 | -1.63% | 502,500 |
| Dec 16, 2025 | 841.00 | 868.00 | 832.00 | 860.00 | 860.00 | 0.82% | 724,700 |
| Dec 15, 2025 | 850.00 | 871.00 | 843.00 | 853.00 | 853.00 | -1.27% | 609,400 |
| Dec 12, 2025 | 863.00 | 875.00 | 851.00 | 864.00 | 864.00 | 1.05% | 510,000 |
| Dec 11, 2025 | 880.00 | 882.00 | 854.00 | 855.00 | 855.00 | -2.40% | 547,600 |
| Dec 10, 2025 | 859.00 | 885.00 | 855.00 | 876.00 | 876.00 | 1.74% | 615,400 |
| Dec 9, 2025 | 847.00 | 866.00 | 847.00 | 861.00 | 861.00 | 1.65% | 644,000 |
| Dec 8, 2025 | 844.00 | 856.00 | 840.00 | 847.00 | 847.00 | 1.07% | 524,100 |
| Dec 5, 2025 | 822.00 | 864.00 | 822.00 | 838.00 | 838.00 | 2.32% | 859,900 |
| Dec 4, 2025 | 807.00 | 827.00 | 802.00 | 819.00 | 819.00 | 1.24% | 505,800 |
| Dec 3, 2025 | 820.00 | 826.00 | 807.00 | 809.00 | 809.00 | -1.94% | 687,800 |
| Dec 2, 2025 | 840.00 | 846.00 | 819.00 | 825.00 | 825.00 | -2.60% | 656,300 |
| Dec 1, 2025 | 886.00 | 888.00 | 847.00 | 847.00 | 847.00 | -4.51% | 978,000 |
| Nov 28, 2025 | 864.00 | 888.00 | 848.00 | 887.00 | 887.00 | 6.35% | 1,635,300 |
| Nov 27, 2025 | 867.00 | 869.00 | 789.00 | 834.00 | 834.00 | -5.98% | 3,253,400 |
| Nov 26, 2025 | 872.00 | 891.00 | 866.00 | 887.00 | 887.00 | 3.50% | 408,400 |
| Nov 25, 2025 | 863.00 | 877.00 | 855.00 | 857.00 | 857.00 | -0.58% | 432,500 |