RaQualia Pharma Inc. (TYO:4579)
Japan · Delayed Price · Currency is JPY 501.00
-13.00 (-2.53%)
Jun 3, 2026, 3:30 PM JST
RaQualia Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 524.00 | 530.00 | 498.00 | 499.00 | - | -2.92% | 282,800 |
| Jun 2, 2026 | 502.00 | 533.00 | 492.00 | 514.00 | 514.00 | 2.59% | 430,800 |
| Jun 1, 2026 | 503.00 | 505.00 | 485.00 | 501.00 | 501.00 | - | 234,500 |
| May 29, 2026 | 510.00 | 513.00 | 501.00 | 501.00 | 501.00 | -0.99% | 250,100 |
| May 28, 2026 | 534.00 | 539.00 | 495.00 | 506.00 | 506.00 | -6.12% | 507,200 |
| May 27, 2026 | 532.00 | 548.00 | 524.00 | 539.00 | 539.00 | 0.37% | 289,900 |
| May 26, 2026 | 544.00 | 548.00 | 534.00 | 537.00 | 537.00 | -0.92% | 288,500 |
| May 25, 2026 | 582.00 | 582.00 | 536.00 | 542.00 | 542.00 | -5.24% | 387,400 |
| May 22, 2026 | 595.00 | 595.00 | 562.00 | 572.00 | 572.00 | -4.98% | 418,300 |
| May 21, 2026 | 593.00 | 602.00 | 580.00 | 602.00 | 602.00 | 8.27% | 394,400 |
| May 20, 2026 | 615.00 | 615.00 | 544.00 | 556.00 | 556.00 | -9.74% | 836,600 |
| May 19, 2026 | 632.00 | 635.00 | 604.00 | 616.00 | 616.00 | -0.96% | 286,800 |
| May 18, 2026 | 609.00 | 640.00 | 598.00 | 622.00 | 622.00 | -12.89% | 651,300 |
| May 15, 2026 | 738.00 | 738.00 | 691.00 | 714.00 | 714.00 | -3.51% | 351,200 |
| May 14, 2026 | 755.00 | 757.00 | 736.00 | 740.00 | 740.00 | -2.63% | 176,900 |
| May 13, 2026 | 764.00 | 777.00 | 755.00 | 760.00 | 760.00 | -0.39% | 141,700 |
| May 12, 2026 | 794.00 | 796.00 | 761.00 | 763.00 | 763.00 | -3.30% | 162,500 |
| May 11, 2026 | 790.00 | 796.00 | 787.00 | 789.00 | 789.00 | -0.75% | 64,100 |
| May 8, 2026 | 802.00 | 804.00 | 789.00 | 795.00 | 795.00 | -1.49% | 86,400 |
| May 7, 2026 | 839.00 | 839.00 | 806.00 | 807.00 | 807.00 | 1.64% | 141,100 |
| May 1, 2026 | 783.00 | 804.00 | 778.00 | 794.00 | 794.00 | 1.66% | 79,800 |
| Apr 30, 2026 | 783.00 | 795.00 | 776.00 | 781.00 | 781.00 | -1.26% | 159,500 |
| Apr 28, 2026 | 798.00 | 802.00 | 782.00 | 791.00 | 791.00 | -1.37% | 105,400 |
| Apr 27, 2026 | 803.00 | 806.00 | 791.00 | 802.00 | 802.00 | -0.12% | 113,500 |
| Apr 24, 2026 | 823.00 | 824.00 | 799.00 | 803.00 | 803.00 | -1.95% | 112,800 |
| Apr 23, 2026 | 844.00 | 844.00 | 811.00 | 819.00 | 819.00 | -3.31% | 173,500 |
| Apr 22, 2026 | 865.00 | 866.00 | 841.00 | 847.00 | 847.00 | -2.31% | 95,500 |
| Apr 21, 2026 | 858.00 | 870.00 | 847.00 | 867.00 | 867.00 | 1.29% | 126,300 |
| Apr 20, 2026 | 861.00 | 866.00 | 850.00 | 856.00 | 856.00 | - | 134,900 |
| Apr 17, 2026 | 884.00 | 892.00 | 854.00 | 856.00 | 856.00 | -3.17% | 189,300 |
| Apr 16, 2026 | 878.00 | 897.00 | 870.00 | 884.00 | 884.00 | 0.45% | 174,600 |
| Apr 15, 2026 | 841.00 | 888.00 | 841.00 | 880.00 | 880.00 | 5.77% | 286,700 |
| Apr 14, 2026 | 823.00 | 840.00 | 821.00 | 832.00 | 832.00 | 1.46% | 122,200 |
| Apr 13, 2026 | 806.00 | 820.00 | 800.00 | 820.00 | 820.00 | -0.12% | 109,400 |
| Apr 10, 2026 | 832.00 | 847.00 | 818.00 | 821.00 | 821.00 | -1.68% | 144,800 |
| Apr 9, 2026 | 853.00 | 857.00 | 826.00 | 835.00 | 835.00 | -1.53% | 208,700 |
| Apr 8, 2026 | 823.00 | 848.00 | 822.00 | 848.00 | 848.00 | 4.95% | 213,000 |
| Apr 7, 2026 | 811.00 | 833.00 | 804.00 | 808.00 | 808.00 | -0.98% | 122,500 |
| Apr 6, 2026 | 787.00 | 823.00 | 787.00 | 816.00 | 816.00 | 3.16% | 145,900 |
| Apr 3, 2026 | 802.00 | 808.00 | 788.00 | 791.00 | 791.00 | - | 75,900 |
| Apr 2, 2026 | 818.00 | 827.00 | 788.00 | 791.00 | 791.00 | -3.30% | 142,400 |
| Apr 1, 2026 | 805.00 | 820.00 | 802.00 | 818.00 | 818.00 | 5.14% | 223,300 |
| Mar 31, 2026 | 797.00 | 799.00 | 775.00 | 778.00 | 778.00 | -2.26% | 295,000 |
| Mar 30, 2026 | 791.00 | 806.00 | 783.00 | 796.00 | 796.00 | -3.98% | 190,900 |
| 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 |