Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 1,224.00
-10.00 (-0.81%)
Oct 6, 2026, 3:30 PM JST
Nxera Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,241.00 | 1,247.00 | 1,207.00 | 1,224.00 | 1,224.00 | -0.81% | 842,000 |
| Oct 5, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,234.00 | 1,234.00 | 1.15% | 758,500 |
| Oct 2, 2026 | 1,255.00 | 1,259.00 | 1,218.00 | 1,220.00 | 1,220.00 | -3.48% | 550,100 |
| Oct 1, 2026 | 1,248.00 | 1,265.00 | 1,221.00 | 1,264.00 | 1,264.00 | 1.20% | 580,300 |
| Sep 30, 2026 | 1,203.00 | 1,256.00 | 1,191.00 | 1,249.00 | 1,249.00 | 4.17% | 849,100 |
| Sep 29, 2026 | 1,239.00 | 1,255.00 | 1,187.00 | 1,199.00 | 1,199.00 | -2.12% | 1,130,200 |
| Sep 28, 2026 | 1,264.00 | 1,264.00 | 1,190.00 | 1,225.00 | 1,225.00 | -2.78% | 1,566,200 |
| Sep 25, 2026 | 1,280.00 | 1,288.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.55% | 670,300 |
| Sep 24, 2026 | 1,298.00 | 1,299.00 | 1,260.00 | 1,267.00 | 1,267.00 | -2.46% | 974,100 |
| Sep 18, 2026 | 1,269.00 | 1,319.00 | 1,265.00 | 1,299.00 | 1,299.00 | 2.61% | 1,799,200 |
| Sep 17, 2026 | 1,209.00 | 1,268.00 | 1,200.00 | 1,266.00 | 1,266.00 | 5.94% | 1,095,200 |
| Sep 16, 2026 | 1,230.00 | 1,240.00 | 1,181.00 | 1,195.00 | 1,195.00 | -3.08% | 806,700 |
| Sep 15, 2026 | 1,222.00 | 1,250.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.90% | 766,000 |
| Sep 14, 2026 | 1,191.00 | 1,224.00 | 1,177.00 | 1,222.00 | 1,222.00 | 1.50% | 929,900 |
| Sep 11, 2026 | 1,211.00 | 1,226.00 | 1,196.00 | 1,204.00 | 1,204.00 | -3.37% | 1,530,300 |
| Sep 10, 2026 | 1,215.00 | 1,264.00 | 1,198.00 | 1,246.00 | 1,246.00 | 4.71% | 1,456,800 |
| Sep 9, 2026 | 1,220.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.57% | 1,291,200 |
| Sep 8, 2026 | 1,198.00 | 1,256.00 | 1,184.00 | 1,234.00 | 1,234.00 | 5.65% | 2,152,700 |
| Sep 7, 2026 | 1,170.00 | 1,210.00 | 1,159.00 | 1,168.00 | 1,168.00 | 2.46% | 1,606,700 |
| Sep 4, 2026 | 1,188.00 | 1,191.00 | 1,123.00 | 1,140.00 | 1,140.00 | -3.39% | 1,449,600 |
| Sep 3, 2026 | 1,151.00 | 1,190.00 | 1,129.00 | 1,180.00 | 1,180.00 | 2.61% | 1,116,600 |
| Sep 2, 2026 | 1,109.00 | 1,163.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.22% | 1,115,200 |
| Sep 1, 2026 | 1,152.00 | 1,167.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.97% | 780,200 |
| Aug 31, 2026 | 1,120.00 | 1,149.00 | 1,115.00 | 1,136.00 | 1,136.00 | 1.25% | 3,947,200 |
| Aug 28, 2026 | 1,119.00 | 1,150.00 | 1,112.00 | 1,122.00 | 1,122.00 | 1.08% | 652,200 |
| Aug 27, 2026 | 1,143.00 | 1,150.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.54% | 824,800 |
| Aug 26, 2026 | 1,120.00 | 1,144.00 | 1,102.00 | 1,116.00 | 1,116.00 | 0.72% | 847,200 |
| Aug 25, 2026 | 1,091.00 | 1,111.00 | 1,086.00 | 1,108.00 | 1,108.00 | 0.91% | 546,200 |
| Aug 24, 2026 | 1,110.00 | 1,126.00 | 1,095.00 | 1,098.00 | 1,098.00 | -0.45% | 580,000 |
| Aug 21, 2026 | 1,144.00 | 1,153.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.65% | 903,600 |
| Aug 20, 2026 | 1,182.00 | 1,216.00 | 1,129.00 | 1,133.00 | 1,133.00 | -2.91% | 1,775,400 |
| Aug 19, 2026 | 1,112.00 | 1,178.00 | 1,112.00 | 1,167.00 | 1,167.00 | 5.04% | 1,466,100 |
| Aug 18, 2026 | 1,097.00 | 1,151.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.63% | 1,628,900 |
| Aug 17, 2026 | 1,108.00 | 1,157.00 | 1,096.00 | 1,104.00 | 1,104.00 | -0.09% | 1,034,200 |
| Aug 14, 2026 | 1,088.00 | 1,140.00 | 1,088.00 | 1,105.00 | 1,105.00 | 1.66% | 1,207,700 |
| Aug 13, 2026 | 1,020.00 | 1,095.00 | 1,020.00 | 1,087.00 | 1,087.00 | 8.48% | 2,049,300 |
| Aug 12, 2026 | 919.00 | 1,012.00 | 906.00 | 1,002.00 | 1,002.00 | 8.21% | 1,395,900 |
| Aug 10, 2026 | 853.00 | 933.00 | 849.00 | 926.00 | 926.00 | 7.05% | 1,472,200 |
| Aug 7, 2026 | 874.00 | 874.00 | 854.00 | 865.00 | 865.00 | -0.46% | 736,600 |
| Aug 6, 2026 | 886.00 | 893.00 | 865.00 | 869.00 | 869.00 | -1.14% | 502,800 |
| Aug 5, 2026 | 862.00 | 883.00 | 862.00 | 879.00 | 879.00 | 2.33% | 436,700 |
| Aug 4, 2026 | 845.00 | 873.00 | 838.00 | 859.00 | 859.00 | 0.70% | 475,400 |
| Aug 3, 2026 | 861.00 | 862.00 | 833.00 | 853.00 | 853.00 | -2.63% | 698,600 |
| Jul 31, 2026 | 869.00 | 888.00 | 852.00 | 876.00 | 876.00 | 2.58% | 705,700 |
| Jul 30, 2026 | 862.00 | 871.00 | 850.00 | 854.00 | 854.00 | -1.84% | 1,308,000 |
| Jul 29, 2026 | 882.00 | 886.00 | 852.00 | 870.00 | 870.00 | 0.35% | 871,600 |
| Jul 28, 2026 | 903.00 | 905.00 | 867.00 | 867.00 | 867.00 | -3.77% | 701,200 |
| Jul 27, 2026 | 903.00 | 911.00 | 890.00 | 901.00 | 901.00 | -0.22% | 357,800 |
| Jul 24, 2026 | 900.00 | 908.00 | 895.00 | 903.00 | 903.00 | -0.22% | 275,900 |
| Jul 23, 2026 | 916.00 | 922.00 | 897.00 | 905.00 | 905.00 | -1.74% | 486,100 |