Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 1,013.00
-32.00 (-3.06%)
Apr 17, 2026, 3:30 PM JST
Nxera Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 914.00 | 921.00 | 898.00 | 916.00 | 916.00 | 0.66% | 921,400 |
| Mar 17, 2026 | 917.00 | 928.00 | 904.00 | 910.00 | 910.00 | 0.22% | 423,700 |
| Mar 16, 2026 | 925.00 | 925.00 | 893.00 | 908.00 | 908.00 | -2.16% | 643,000 |
| Mar 13, 2026 | 915.00 | 941.00 | 911.00 | 928.00 | 928.00 | -0.85% | 713,300 |
| Mar 12, 2026 | 956.00 | 956.00 | 923.00 | 936.00 | 936.00 | -3.01% | 769,400 |
| Mar 11, 2026 | 946.00 | 988.00 | 945.00 | 965.00 | 965.00 | 2.88% | 1,033,700 |
| Mar 10, 2026 | 916.00 | 944.00 | 895.00 | 938.00 | 938.00 | 4.11% | 1,115,500 |
| Mar 9, 2026 | 850.00 | 907.00 | 850.00 | 901.00 | 901.00 | -0.44% | 1,203,800 |
| Mar 6, 2026 | 849.00 | 905.00 | 846.00 | 905.00 | 905.00 | 6.35% | 1,091,900 |
| Mar 5, 2026 | 859.00 | 870.00 | 838.00 | 851.00 | 851.00 | 2.65% | 709,900 |
| Mar 4, 2026 | 870.00 | 875.00 | 828.00 | 829.00 | 829.00 | -6.33% | 1,321,000 |
| Mar 3, 2026 | 925.00 | 938.00 | 885.00 | 885.00 | 885.00 | -5.55% | 695,400 |
| Mar 2, 2026 | 936.00 | 941.00 | 922.00 | 937.00 | 937.00 | -3.00% | 580,200 |
| Feb 27, 2026 | 936.00 | 968.00 | 930.00 | 966.00 | 966.00 | 3.09% | 835,000 |
| Feb 26, 2026 | 949.00 | 950.00 | 933.00 | 937.00 | 937.00 | -0.11% | 610,300 |
| Feb 25, 2026 | 924.00 | 940.00 | 919.00 | 938.00 | 938.00 | 3.19% | 697,500 |
| Feb 24, 2026 | 899.00 | 914.00 | 886.00 | 909.00 | 909.00 | 1.34% | 502,000 |
| Feb 20, 2026 | 927.00 | 936.00 | 889.00 | 897.00 | 897.00 | -2.18% | 690,400 |
| Feb 19, 2026 | 916.00 | 920.00 | 889.00 | 917.00 | 917.00 | -0.97% | 528,600 |
| Feb 18, 2026 | 922.00 | 936.00 | 916.00 | 926.00 | 926.00 | 1.54% | 460,900 |
| Feb 17, 2026 | 932.00 | 934.00 | 902.00 | 912.00 | 912.00 | -2.36% | 737,300 |
| Feb 16, 2026 | 920.00 | 962.00 | 920.00 | 934.00 | 934.00 | 7.60% | 1,987,400 |
| Feb 13, 2026 | 905.00 | 910.00 | 856.00 | 868.00 | 868.00 | -0.91% | 831,500 |
| Feb 12, 2026 | 893.00 | 905.00 | 872.00 | 876.00 | 876.00 | -1.35% | 856,500 |
| Feb 10, 2026 | 865.00 | 895.00 | 865.00 | 888.00 | 888.00 | 3.50% | 612,200 |
| Feb 9, 2026 | 857.00 | 864.00 | 843.00 | 858.00 | 858.00 | 3.75% | 555,700 |
| Feb 6, 2026 | 833.00 | 840.00 | 815.00 | 827.00 | 827.00 | -2.48% | 435,800 |
| Feb 5, 2026 | 855.00 | 869.00 | 848.00 | 848.00 | 848.00 | -0.24% | 448,300 |
| Feb 4, 2026 | 824.00 | 853.00 | 823.00 | 850.00 | 850.00 | 2.53% | 669,600 |