RaQualia Pharma Inc. (TYO:4579)
Japan · Delayed Price · Currency is JPY 605.00
-18.00 (-2.89%)
Oct 26, 2026, 3:30 PM JST
RaQualia Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 614.00 | 617.00 | 586.00 | 605.00 | 605.00 | -2.89% | 200,600 |
| Oct 23, 2026 | 616.00 | 626.00 | 589.00 | 623.00 | 623.00 | -1.42% | 250,300 |
| Oct 22, 2026 | 639.00 | 649.00 | 626.00 | 632.00 | 632.00 | -0.94% | 167,300 |
| Oct 21, 2026 | 608.00 | 649.00 | 608.00 | 638.00 | 638.00 | 6.16% | 255,500 |
| Oct 20, 2026 | 621.00 | 626.00 | 601.00 | 601.00 | 601.00 | -3.22% | 110,900 |
| Oct 19, 2026 | 619.00 | 627.00 | 608.00 | 621.00 | 621.00 | 0.32% | 109,600 |
| Oct 16, 2026 | 610.00 | 620.00 | 591.00 | 619.00 | 619.00 | 1.98% | 175,700 |
| Oct 15, 2026 | 615.00 | 622.00 | 603.00 | 607.00 | 607.00 | -2.57% | 178,700 |
| Oct 14, 2026 | 621.00 | 633.00 | 614.00 | 623.00 | 623.00 | 0.32% | 69,600 |
| Oct 13, 2026 | 623.00 | 633.00 | 613.00 | 621.00 | 621.00 | 1.14% | 189,400 |
| Oct 9, 2026 | 601.00 | 619.00 | 597.00 | 614.00 | 614.00 | 1.32% | 84,100 |
| Oct 8, 2026 | 624.00 | 624.00 | 605.00 | 606.00 | 606.00 | -2.10% | 117,300 |
| Oct 7, 2026 | 622.00 | 622.00 | 608.00 | 619.00 | 619.00 | -0.64% | 67,900 |
| Oct 6, 2026 | 616.00 | 630.00 | 611.00 | 623.00 | 623.00 | 2.64% | 121,700 |
| Oct 5, 2026 | 615.00 | 615.00 | 605.00 | 607.00 | 607.00 | -0.33% | 51,600 |
| Oct 2, 2026 | 623.00 | 625.00 | 601.00 | 609.00 | 609.00 | -3.64% | 157,900 |
| Oct 1, 2026 | 620.00 | 632.00 | 606.00 | 632.00 | 632.00 | 1.94% | 129,700 |
| Sep 30, 2026 | 604.00 | 624.00 | 603.00 | 620.00 | 620.00 | 4.38% | 156,300 |
| Sep 29, 2026 | 593.00 | 598.00 | 585.00 | 594.00 | 594.00 | -0.34% | 79,200 |
| Sep 28, 2026 | 607.00 | 607.00 | 594.00 | 596.00 | 596.00 | -1.81% | 160,300 |
| Sep 25, 2026 | 591.00 | 608.00 | 586.00 | 607.00 | 607.00 | 2.88% | 163,000 |
| Sep 24, 2026 | 598.00 | 598.00 | 586.00 | 590.00 | 590.00 | -0.67% | 112,300 |
| Sep 18, 2026 | 585.00 | 595.00 | 577.00 | 594.00 | 594.00 | 2.06% | 101,900 |
| Sep 17, 2026 | 561.00 | 583.00 | 561.00 | 582.00 | 582.00 | 4.11% | 226,500 |
| Sep 16, 2026 | 575.00 | 580.00 | 557.00 | 559.00 | 559.00 | -1.58% | 183,600 |
| Sep 15, 2026 | 565.00 | 573.00 | 557.00 | 568.00 | 568.00 | 1.43% | 118,200 |
| Sep 14, 2026 | 538.00 | 566.00 | 538.00 | 560.00 | 560.00 | 3.32% | 84,400 |
| Sep 11, 2026 | 541.00 | 543.00 | 532.00 | 542.00 | 542.00 | -1.99% | 122,400 |
| Sep 10, 2026 | 550.00 | 553.00 | 543.00 | 553.00 | 553.00 | 0.55% | 50,600 |
| Sep 9, 2026 | 548.00 | 570.00 | 544.00 | 550.00 | 550.00 | - | 139,500 |
| Sep 8, 2026 | 554.00 | 561.00 | 548.00 | 550.00 | 550.00 | -0.36% | 71,400 |
| Sep 7, 2026 | 550.00 | 558.00 | 545.00 | 552.00 | 552.00 | 0.55% | 40,200 |
| Sep 4, 2026 | 551.00 | 554.00 | 543.00 | 549.00 | 549.00 | -0.18% | 84,500 |
| Sep 3, 2026 | 546.00 | 562.00 | 546.00 | 550.00 | 550.00 | 0.92% | 126,900 |
| Sep 2, 2026 | 547.00 | 552.00 | 538.00 | 545.00 | 545.00 | -1.98% | 89,600 |
| Sep 1, 2026 | 563.00 | 568.00 | 554.00 | 556.00 | 556.00 | -1.77% | 125,800 |
| Aug 31, 2026 | 568.00 | 572.00 | 554.00 | 566.00 | 566.00 | -1.22% | 181,300 |
| Aug 28, 2026 | 580.00 | 587.00 | 571.00 | 573.00 | 573.00 | 0.17% | 192,600 |
| Aug 27, 2026 | 571.00 | 579.00 | 562.00 | 572.00 | 572.00 | -0.52% | 120,100 |
| Aug 26, 2026 | 563.00 | 584.00 | 563.00 | 575.00 | 575.00 | 1.95% | 162,300 |
| Aug 25, 2026 | 553.00 | 567.00 | 544.00 | 564.00 | 564.00 | 1.99% | 130,700 |
| Aug 24, 2026 | 568.00 | 570.00 | 551.00 | 553.00 | 553.00 | -2.12% | 134,200 |
| Aug 21, 2026 | 596.00 | 598.00 | 559.00 | 565.00 | 565.00 | -3.58% | 202,100 |
| Aug 20, 2026 | 582.00 | 617.00 | 573.00 | 586.00 | 586.00 | 2.81% | 381,700 |
| Aug 19, 2026 | 547.00 | 572.00 | 532.00 | 570.00 | 570.00 | 5.17% | 251,700 |
| Aug 18, 2026 | 531.00 | 547.00 | 524.00 | 542.00 | 542.00 | 1.69% | 146,700 |
| Aug 17, 2026 | 522.00 | 565.00 | 522.00 | 533.00 | 533.00 | 4.10% | 343,200 |
| Aug 14, 2026 | 516.00 | 520.00 | 511.00 | 512.00 | 512.00 | -0.78% | 99,900 |
| Aug 13, 2026 | 517.00 | 527.00 | 512.00 | 516.00 | 516.00 | -0.19% | 120,400 |
| Aug 12, 2026 | 518.00 | 520.00 | 510.00 | 517.00 | 517.00 | 0.39% | 91,800 |