Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 978.00
+7.00 (0.72%)
Jun 24, 2026, 11:28 AM JST
Nxera Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 956.00 | 980.00 | 953.00 | 970.00 | 970.00 | 1.46% | 521,700 |
| Jun 15, 2026 | 979.00 | 988.00 | 948.00 | 956.00 | 956.00 | -2.75% | 715,600 |
| Jun 12, 2026 | 987.00 | 996.00 | 973.00 | 983.00 | 983.00 | -0.41% | 744,000 |
| Jun 11, 2026 | 966.00 | 994.00 | 948.00 | 987.00 | 987.00 | 0.71% | 1,055,900 |
| Jun 10, 2026 | 984.00 | 991.00 | 969.00 | 980.00 | 980.00 | 1.14% | 562,500 |
| Jun 9, 2026 | 981.00 | 1,007.00 | 969.00 | 969.00 | 969.00 | -1.42% | 912,500 |
| Jun 8, 2026 | 966.00 | 1,019.00 | 966.00 | 983.00 | 983.00 | -1.31% | 1,010,900 |
| Jun 5, 2026 | 977.00 | 1,005.00 | 966.00 | 996.00 | 996.00 | 6.64% | 1,344,700 |
| Jun 4, 2026 | 935.00 | 956.00 | 925.00 | 934.00 | 934.00 | -1.99% | 1,110,800 |
| Jun 3, 2026 | 990.00 | 997.00 | 951.00 | 953.00 | 953.00 | -5.46% | 1,135,500 |
| 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 |