Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 953.00
-55.00 (-5.46%)
Jun 3, 2026, 3:30 PM JST
Nxera Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 990.00 | 997.00 | 963.00 | 969.00 | - | -3.87% | 242,900 |
| Jun 2, 2026 | 1,000.00 | 1,011.00 | 967.00 | 1,008.00 | 1,008.00 | -0.79% | 1,084,800 |
| Jun 1, 2026 | 1,056.00 | 1,066.00 | 1,001.00 | 1,016.00 | 1,016.00 | -4.78% | 1,115,700 |
| May 29, 2026 | 1,093.00 | 1,098.00 | 1,060.00 | 1,067.00 | 1,067.00 | -1.39% | 817,000 |
| May 28, 2026 | 1,082.00 | 1,121.00 | 1,067.00 | 1,082.00 | 1,082.00 | 1.50% | 968,100 |
| May 27, 2026 | 1,049.00 | 1,073.00 | 1,047.00 | 1,066.00 | 1,066.00 | 0.76% | 627,800 |
| May 26, 2026 | 1,100.00 | 1,100.00 | 1,046.00 | 1,058.00 | 1,058.00 | -5.03% | 1,445,300 |
| May 25, 2026 | 1,113.00 | 1,127.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.98% | 674,800 |
| May 22, 2026 | 1,129.00 | 1,152.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.27% | 769,500 |
| May 21, 2026 | 1,135.00 | 1,135.00 | 1,113.00 | 1,122.00 | 1,122.00 | 1.26% | 521,200 |
| May 20, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,108.00 | 1,108.00 | -2.89% | 794,800 |
| May 19, 2026 | 1,144.00 | 1,159.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.88% | 717,500 |
| May 18, 2026 | 1,160.00 | 1,166.00 | 1,093.00 | 1,120.00 | 1,120.00 | -4.44% | 1,261,600 |
| May 15, 2026 | 1,184.00 | 1,193.00 | 1,141.00 | 1,172.00 | 1,172.00 | -1.35% | 1,027,700 |
| May 14, 2026 | 1,177.00 | 1,212.00 | 1,176.00 | 1,188.00 | 1,188.00 | 0.93% | 712,000 |
| May 13, 2026 | 1,192.00 | 1,204.00 | 1,167.00 | 1,177.00 | 1,177.00 | -2.89% | 913,400 |
| May 12, 2026 | 1,238.00 | 1,245.00 | 1,202.00 | 1,212.00 | 1,212.00 | -2.42% | 1,132,600 |
| May 11, 2026 | 1,202.00 | 1,247.00 | 1,182.00 | 1,242.00 | 1,242.00 | 6.43% | 2,442,600 |
| May 8, 2026 | 1,192.00 | 1,235.00 | 1,160.00 | 1,167.00 | 1,167.00 | 5.90% | 4,168,400 |
| May 7, 2026 | 1,100.00 | 1,102.00 | 1,078.00 | 1,102.00 | 1,102.00 | 15.76% | 2,322,800 |
| May 1, 2026 | 967.00 | 970.00 | 948.00 | 952.00 | 952.00 | -1.96% | 842,600 |
| Apr 30, 2026 | 963.00 | 988.00 | 954.00 | 971.00 | 971.00 | -0.21% | 922,300 |
| Apr 28, 2026 | 973.00 | 977.00 | 954.00 | 973.00 | 973.00 | 2.31% | 557,100 |
| Apr 27, 2026 | 953.00 | 970.00 | 937.00 | 951.00 | 951.00 | -1.76% | 552,700 |
| Apr 24, 2026 | 954.00 | 972.00 | 947.00 | 968.00 | 968.00 | 1.36% | 692,100 |
| Apr 23, 2026 | 999.00 | 1,008.00 | 945.00 | 955.00 | 955.00 | -5.26% | 1,634,700 |
| Apr 22, 2026 | 1,015.00 | 1,029.00 | 1,002.00 | 1,008.00 | 1,008.00 | -2.42% | 886,800 |
| Apr 21, 2026 | 1,040.00 | 1,043.00 | 1,013.00 | 1,033.00 | 1,033.00 | 1.18% | 763,000 |
| Apr 20, 2026 | 1,020.00 | 1,026.00 | 1,007.00 | 1,021.00 | 1,021.00 | 0.79% | 428,100 |
| Apr 17, 2026 | 1,040.00 | 1,051.00 | 1,003.00 | 1,013.00 | 1,013.00 | -3.06% | 1,018,600 |
| Apr 16, 2026 | 1,034.00 | 1,085.00 | 1,032.00 | 1,045.00 | 1,045.00 | - | 1,313,000 |
| Apr 15, 2026 | 1,020.00 | 1,052.00 | 1,013.00 | 1,045.00 | 1,045.00 | 3.36% | 1,035,000 |
| Apr 14, 2026 | 1,018.00 | 1,026.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.39% | 586,700 |
| Apr 13, 2026 | 1,020.00 | 1,026.00 | 998.00 | 1,015.00 | 1,015.00 | -0.59% | 617,500 |
| Apr 10, 2026 | 1,028.00 | 1,055.00 | 1,008.00 | 1,021.00 | 1,021.00 | -0.29% | 909,400 |
| Apr 9, 2026 | 1,045.00 | 1,074.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.89% | 1,230,000 |
| Apr 8, 2026 | 1,033.00 | 1,038.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1.20% | 717,700 |
| Apr 7, 2026 | 1,007.00 | 1,013.00 | 989.00 | 1,003.00 | 1,003.00 | -1.18% | 641,200 |
| Apr 6, 2026 | 1,016.00 | 1,025.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.00% | 633,900 |
| Apr 3, 2026 | 1,025.00 | 1,033.00 | 997.00 | 1,005.00 | 1,005.00 | -0.40% | 770,400 |
| Apr 2, 2026 | 1,015.00 | 1,043.00 | 985.00 | 1,009.00 | 1,009.00 | -0.59% | 2,458,700 |
| Apr 1, 2026 | 992.00 | 1,022.00 | 960.00 | 1,015.00 | 1,015.00 | 16.40% | 6,730,900 |
| Mar 31, 2026 | 863.00 | 888.00 | 855.00 | 872.00 | 872.00 | 0.58% | 646,900 |
| Mar 30, 2026 | 860.00 | 869.00 | 850.00 | 867.00 | 867.00 | -4.20% | 653,300 |
| Mar 27, 2026 | 885.00 | 917.00 | 881.00 | 905.00 | 905.00 | 4.02% | 789,100 |
| Mar 26, 2026 | 888.00 | 888.00 | 857.00 | 870.00 | 870.00 | -1.02% | 420,900 |
| Mar 25, 2026 | 872.00 | 889.00 | 864.00 | 879.00 | 879.00 | 4.27% | 598,600 |
| Mar 24, 2026 | 850.00 | 858.00 | 828.00 | 843.00 | 843.00 | 2.68% | 541,400 |
| Mar 23, 2026 | 854.00 | 864.00 | 821.00 | 821.00 | 821.00 | -6.60% | 873,200 |
| Mar 19, 2026 | 901.00 | 911.00 | 878.00 | 879.00 | 879.00 | -4.04% | 628,100 |