Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 1,194.00
-39.00 (-3.16%)
Sep 16, 2026, 2:04 PM JST
Nxera Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,230.00 | 1,240.00 | 1,181.00 | 1,201.00 | - | -2.60% | 536,500 |
| Sep 15, 2026 | 1,222.00 | 1,250.00 | 1,216.00 | 1,233.00 | 1,233.00 | 0.90% | 684,800 |
| 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 |
| Jul 22, 2026 | 924.00 | 938.00 | 912.00 | 921.00 | 921.00 | 0.99% | 418,600 |
| Jul 21, 2026 | 909.00 | 926.00 | 903.00 | 912.00 | 912.00 | 0.33% | 389,400 |
| Jul 17, 2026 | 933.00 | 938.00 | 892.00 | 909.00 | 909.00 | -2.99% | 643,300 |
| Jul 16, 2026 | 933.00 | 972.00 | 932.00 | 937.00 | 937.00 | -0.64% | 755,600 |
| Jul 15, 2026 | 907.00 | 944.00 | 900.00 | 943.00 | 943.00 | 3.85% | 495,000 |
| Jul 14, 2026 | 893.00 | 919.00 | 893.00 | 908.00 | 908.00 | 1.34% | 379,400 |
| Jul 13, 2026 | 916.00 | 932.00 | 893.00 | 896.00 | 896.00 | -2.50% | 539,300 |
| Jul 10, 2026 | 904.00 | 926.00 | 891.00 | 919.00 | 919.00 | 2.11% | 544,900 |
| Jul 9, 2026 | 911.00 | 924.00 | 886.00 | 900.00 | 900.00 | 0.45% | 832,700 |
| Jul 8, 2026 | 956.00 | 966.00 | 896.00 | 896.00 | 896.00 | -6.18% | 1,202,400 |
| Jul 7, 2026 | 965.00 | 981.00 | 954.00 | 955.00 | 955.00 | -1.75% | 933,400 |