RaQualia Pharma Inc. (TYO:4579)
Japan · Delayed Price · Currency is JPY 550.00
-26.00 (-4.51%)
Sep 3, 2025, 3:30 PM JST
RaQualia Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 571.00 | 581.00 | 561.00 | 563.00 | - | -2.26% | 391,900 |
| Sep 2, 2025 | 587.00 | 598.00 | 570.00 | 576.00 | 576.00 | -1.54% | 374,800 |
| Sep 1, 2025 | 547.00 | 588.00 | 543.00 | 585.00 | 585.00 | 6.36% | 348,000 |
| Aug 29, 2025 | 549.00 | 560.00 | 548.00 | 550.00 | 550.00 | 0.18% | 123,600 |
| Aug 28, 2025 | 544.00 | 560.00 | 542.00 | 549.00 | 549.00 | 0.55% | 135,900 |
| Aug 27, 2025 | 549.00 | 554.00 | 541.00 | 546.00 | 546.00 | -0.55% | 138,000 |
| Aug 26, 2025 | 544.00 | 549.00 | 540.00 | 549.00 | 549.00 | 1.10% | 113,400 |
| Aug 25, 2025 | 544.00 | 555.00 | 540.00 | 543.00 | 543.00 | 0.56% | 166,800 |
| Aug 22, 2025 | 553.00 | 553.00 | 540.00 | 540.00 | 540.00 | -2.35% | 163,300 |
| Aug 21, 2025 | 568.00 | 571.00 | 552.00 | 553.00 | 553.00 | -2.81% | 184,600 |
| Aug 20, 2025 | 582.00 | 587.00 | 569.00 | 569.00 | 569.00 | -2.23% | 167,400 |
| Aug 19, 2025 | 589.00 | 589.00 | 571.00 | 582.00 | 582.00 | -1.19% | 245,000 |
| Aug 18, 2025 | 562.00 | 593.00 | 556.00 | 589.00 | 589.00 | 5.18% | 424,100 |
| Aug 15, 2025 | 603.00 | 603.00 | 553.00 | 560.00 | 560.00 | -11.53% | 758,200 |
| Aug 14, 2025 | 620.00 | 633.00 | 616.00 | 633.00 | 633.00 | 1.61% | 169,700 |
| Aug 13, 2025 | 626.00 | 636.00 | 612.00 | 623.00 | 623.00 | -0.48% | 291,400 |
| Aug 12, 2025 | 638.00 | 680.00 | 615.00 | 626.00 | 626.00 | -0.79% | 1,462,500 |
| Aug 8, 2025 | 600.00 | 631.00 | 575.00 | 631.00 | 631.00 | 18.83% | 333,500 |
| Aug 7, 2025 | 533.00 | 538.00 | 527.00 | 531.00 | 531.00 | -0.56% | 92,900 |
| Aug 6, 2025 | 536.00 | 540.00 | 526.00 | 534.00 | 534.00 | -0.19% | 166,200 |
| Aug 5, 2025 | 519.00 | 535.00 | 519.00 | 535.00 | 535.00 | 3.68% | 93,400 |
| Aug 4, 2025 | 510.00 | 519.00 | 507.00 | 516.00 | 516.00 | -1.53% | 102,600 |
| Aug 1, 2025 | 527.00 | 529.00 | 519.00 | 524.00 | 524.00 | -0.19% | 89,600 |
| Jul 31, 2025 | 525.00 | 529.00 | 521.00 | 525.00 | 525.00 | 0.57% | 88,700 |
| Jul 30, 2025 | 533.00 | 533.00 | 515.00 | 522.00 | 522.00 | -1.32% | 117,400 |
| Jul 29, 2025 | 535.00 | 535.00 | 525.00 | 529.00 | 529.00 | -0.56% | 84,600 |
| Jul 28, 2025 | 531.00 | 538.00 | 525.00 | 532.00 | 532.00 | -0.56% | 74,400 |
| Jul 25, 2025 | 538.00 | 542.00 | 531.00 | 535.00 | 535.00 | - | 71,200 |
| Jul 24, 2025 | 537.00 | 539.00 | 530.00 | 535.00 | 535.00 | - | 85,500 |
| Jul 23, 2025 | 520.00 | 543.00 | 520.00 | 535.00 | 535.00 | 4.29% | 169,800 |
| Jul 22, 2025 | 516.00 | 526.00 | 512.00 | 513.00 | 513.00 | -0.58% | 119,900 |
| Jul 18, 2025 | 535.00 | 536.00 | 516.00 | 516.00 | 516.00 | -2.64% | 120,800 |
| Jul 17, 2025 | 523.00 | 540.00 | 521.00 | 530.00 | 530.00 | 1.15% | 96,000 |
| Jul 16, 2025 | 524.00 | 533.00 | 518.00 | 524.00 | 524.00 | - | 132,300 |
| Jul 15, 2025 | 534.00 | 539.00 | 523.00 | 524.00 | 524.00 | -1.87% | 91,600 |
| Jul 14, 2025 | 536.00 | 538.00 | 531.00 | 534.00 | 534.00 | -1.66% | 101,500 |
| Jul 11, 2025 | 538.00 | 553.00 | 538.00 | 543.00 | 543.00 | 1.69% | 107,400 |
| Jul 10, 2025 | 535.00 | 539.00 | 528.00 | 534.00 | 534.00 | -0.93% | 115,400 |
| Jul 9, 2025 | 543.00 | 547.00 | 532.00 | 539.00 | 539.00 | 0.94% | 116,700 |
| Jul 8, 2025 | 530.00 | 544.00 | 521.00 | 534.00 | 534.00 | 1.33% | 136,300 |
| Jul 7, 2025 | 528.00 | 536.00 | 523.00 | 527.00 | 527.00 | - | 86,300 |
| Jul 4, 2025 | 528.00 | 534.00 | 520.00 | 527.00 | 527.00 | 0.19% | 87,900 |
| Jul 3, 2025 | 514.00 | 527.00 | 513.00 | 526.00 | 526.00 | 2.53% | 163,500 |
| Jul 2, 2025 | 528.00 | 530.00 | 511.00 | 513.00 | 513.00 | -4.47% | 267,000 |
| Jul 1, 2025 | 547.00 | 551.00 | 535.00 | 537.00 | 537.00 | -2.01% | 153,400 |
| Jun 30, 2025 | 547.00 | 554.00 | 540.00 | 548.00 | 548.00 | 1.86% | 118,700 |
| Jun 27, 2025 | 556.00 | 557.00 | 530.00 | 538.00 | 538.00 | -2.89% | 268,700 |
| Jun 26, 2025 | 570.00 | 570.00 | 554.00 | 554.00 | 554.00 | -2.81% | 144,100 |
| Jun 25, 2025 | 569.00 | 575.00 | 553.00 | 570.00 | 570.00 | 1.06% | 147,100 |
| Jun 24, 2025 | 553.00 | 572.00 | 553.00 | 564.00 | 564.00 | 2.17% | 124,900 |