Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 1,130.00
+14.00 (1.25%)
Aug 27, 2026, 11:04 AM JST
Nxera Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,143.00 | 1,150.00 | 1,106.00 | 1,131.00 | - | 1.34% | 419,800 |
| 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 |
| Jul 6, 2026 | 977.00 | 985.00 | 965.00 | 972.00 | 972.00 | 0.21% | 560,900 |
| Jul 3, 2026 | 981.00 | 987.00 | 961.00 | 970.00 | 970.00 | 1.04% | 544,400 |
| Jul 2, 2026 | 983.00 | 988.00 | 958.00 | 960.00 | 960.00 | -2.34% | 568,100 |
| Jul 1, 2026 | 1,000.00 | 1,000.00 | 974.00 | 983.00 | 983.00 | -0.71% | 592,700 |
| Jun 30, 2026 | 1,007.00 | 1,007.00 | 990.00 | 990.00 | 990.00 | -1.10% | 570,500 |
| Jun 29, 2026 | 965.00 | 1,007.00 | 960.00 | 1,001.00 | 1,001.00 | 4.93% | 704,700 |
| Jun 26, 2026 | 942.00 | 973.00 | 941.00 | 954.00 | 954.00 | 1.81% | 529,500 |
| Jun 25, 2026 | 978.00 | 978.00 | 937.00 | 937.00 | 937.00 | -3.20% | 584,700 |
| Jun 24, 2026 | 976.00 | 993.00 | 965.00 | 968.00 | 968.00 | -0.31% | 373,700 |
| Jun 23, 2026 | 973.00 | 994.00 | 966.00 | 971.00 | 971.00 | -1.52% | 599,300 |
| Jun 22, 2026 | 974.00 | 1,002.00 | 968.00 | 986.00 | 986.00 | 2.82% | 504,100 |
| Jun 19, 2026 | 1,004.00 | 1,013.00 | 954.00 | 959.00 | 959.00 | -5.33% | 995,800 |
| Jun 18, 2026 | 988.00 | 1,020.00 | 984.00 | 1,013.00 | 1,013.00 | 3.37% | 534,500 |
| Jun 17, 2026 | 985.00 | 1,006.00 | 980.00 | 980.00 | 980.00 | 1.03% | 576,600 |