RaQualia Pharma Inc. (TYO:4579)
Japan · Delayed Price · Currency is JPY 829.00
+29.00 (3.63%)
At close: Mar 27, 2026
RaQualia Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 791.00 | 829.00 | 787.00 | 829.00 | 829.00 | 3.62% | 233,000 |
| Mar 26, 2026 | 818.00 | 826.00 | 788.00 | 800.00 | 800.00 | -2.08% | 234,600 |
| Mar 25, 2026 | 810.00 | 825.00 | 799.00 | 817.00 | 817.00 | 2.77% | 437,600 |
| Mar 24, 2026 | 796.00 | 816.00 | 788.00 | 795.00 | 795.00 | 4.61% | 418,500 |
| Mar 23, 2026 | 791.00 | 800.00 | 750.00 | 760.00 | 760.00 | -8.76% | 796,900 |
| Mar 19, 2026 | 860.00 | 869.00 | 824.00 | 833.00 | 833.00 | -5.13% | 319,600 |
| Mar 18, 2026 | 862.00 | 883.00 | 857.00 | 878.00 | 878.00 | 2.57% | 143,000 |
| Mar 17, 2026 | 878.00 | 899.00 | 856.00 | 856.00 | 856.00 | -1.50% | 184,000 |
| Mar 16, 2026 | 872.00 | 879.00 | 863.00 | 869.00 | 869.00 | -0.46% | 110,900 |
| Mar 13, 2026 | 855.00 | 876.00 | 850.00 | 873.00 | 873.00 | -0.68% | 296,100 |
| Mar 12, 2026 | 900.00 | 904.00 | 873.00 | 879.00 | 879.00 | -3.83% | 208,500 |
| Mar 11, 2026 | 918.00 | 930.00 | 910.00 | 914.00 | 914.00 | 0.66% | 240,100 |
| Mar 10, 2026 | 878.00 | 914.00 | 874.00 | 908.00 | 908.00 | 5.70% | 194,600 |
| Mar 9, 2026 | 839.00 | 866.00 | 825.00 | 859.00 | 859.00 | -4.45% | 417,500 |
| Mar 6, 2026 | 877.00 | 915.00 | 870.00 | 899.00 | 899.00 | 1.35% | 288,400 |
| Mar 5, 2026 | 856.00 | 906.00 | 856.00 | 887.00 | 887.00 | 6.10% | 464,500 |
| Mar 4, 2026 | 902.00 | 918.00 | 824.00 | 836.00 | 836.00 | -10.30% | 1,145,800 |
| Mar 3, 2026 | 978.00 | 981.00 | 932.00 | 932.00 | 932.00 | -5.67% | 438,200 |
| Mar 2, 2026 | 980.00 | 1,001.00 | 976.00 | 988.00 | 988.00 | -1.89% | 331,100 |
| Feb 27, 2026 | 1,007.00 | 1,016.00 | 995.00 | 1,007.00 | 1,007.00 | -0.20% | 347,300 |
| Feb 26, 2026 | 1,006.00 | 1,021.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.10% | 194,100 |
| Feb 25, 2026 | 1,004.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2.02% | 329,100 |
| Feb 24, 2026 | 986.00 | 1,014.00 | 950.00 | 990.00 | 990.00 | -0.90% | 442,300 |
| Feb 20, 2026 | 1,010.00 | 1,043.00 | 998.00 | 999.00 | 999.00 | -1.19% | 338,500 |
| Feb 19, 2026 | 1,016.00 | 1,023.00 | 995.00 | 1,011.00 | 1,011.00 | - | 265,100 |
| Feb 18, 2026 | 1,010.00 | 1,033.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0.60% | 257,400 |
| Feb 17, 2026 | 1,100.00 | 1,100.00 | 999.00 | 1,005.00 | 1,005.00 | -8.80% | 740,400 |
| Feb 16, 2026 | 1,040.00 | 1,150.00 | 1,030.00 | 1,102.00 | 1,102.00 | 3.47% | 781,800 |
| Feb 13, 2026 | 1,045.00 | 1,073.00 | 1,032.00 | 1,065.00 | 1,065.00 | 2.21% | 490,400 |
| Feb 12, 2026 | 1,028.00 | 1,044.00 | 1,024.00 | 1,042.00 | 1,042.00 | 1.46% | 293,100 |
| Feb 10, 2026 | 1,018.00 | 1,042.00 | 1,011.00 | 1,027.00 | 1,027.00 | 1.99% | 260,200 |
| Feb 9, 2026 | 1,015.00 | 1,023.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.40% | 250,400 |
| Feb 6, 2026 | 1,000.00 | 1,013.00 | 996.00 | 1,003.00 | 1,003.00 | 0.30% | 272,600 |
| Feb 5, 2026 | 994.00 | 1,024.00 | 986.00 | 1,000.00 | 1,000.00 | -0.50% | 275,700 |
| Feb 4, 2026 | 1,015.00 | 1,015.00 | 997.00 | 1,005.00 | 1,005.00 | -0.99% | 188,700 |
| Feb 3, 2026 | 1,021.00 | 1,022.00 | 996.00 | 1,015.00 | 1,015.00 | 0.50% | 211,500 |
| Feb 2, 2026 | 1,007.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 445,500 |
| Jan 30, 2026 | 1,006.00 | 1,025.00 | 997.00 | 1,015.00 | 1,015.00 | -0.29% | 247,100 |
| Jan 29, 2026 | 970.00 | 1,023.00 | 967.00 | 1,018.00 | 1,018.00 | 3.46% | 369,900 |
| Jan 28, 2026 | 1,007.00 | 1,014.00 | 962.00 | 984.00 | 984.00 | -3.15% | 750,700 |
| Jan 27, 2026 | 1,037.00 | 1,045.00 | 1,004.00 | 1,016.00 | 1,016.00 | -1.74% | 462,200 |
| Jan 26, 2026 | 1,093.00 | 1,123.00 | 1,032.00 | 1,034.00 | 1,034.00 | -6.43% | 787,500 |
| Jan 23, 2026 | 1,058.00 | 1,140.00 | 1,050.00 | 1,105.00 | 1,105.00 | 2.98% | 797,400 |
| Jan 22, 2026 | 1,141.00 | 1,162.00 | 1,063.00 | 1,073.00 | 1,073.00 | -3.94% | 656,400 |
| Jan 21, 2026 | 1,116.00 | 1,144.00 | 1,095.00 | 1,117.00 | 1,117.00 | -3.87% | 1,041,500 |
| Jan 20, 2026 | 1,086.00 | 1,180.00 | 1,053.00 | 1,162.00 | 1,162.00 | 7.49% | 1,704,900 |
| Jan 19, 2026 | 1,088.00 | 1,158.00 | 1,055.00 | 1,081.00 | 1,081.00 | 1.79% | 1,351,100 |
| Jan 16, 2026 | 1,021.00 | 1,110.00 | 1,021.00 | 1,062.00 | 1,062.00 | 4.32% | 1,366,800 |
| Jan 15, 2026 | 1,013.00 | 1,061.00 | 997.00 | 1,018.00 | 1,018.00 | 0.10% | 958,700 |
| Jan 14, 2026 | 1,104.00 | 1,110.00 | 1,015.00 | 1,017.00 | 1,017.00 | -10.32% | 1,768,500 |