RaQualia Pharma Inc. (TYO:4579)
Japan · Delayed Price · Currency is JPY 560.00
-8.00 (-1.41%)
Sep 16, 2026, 3:10 PM JST
RaQualia Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 575.00 | 580.00 | 558.00 | 560.00 | - | -1.41% | 142,300 |
| 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 |
| Aug 10, 2026 | 523.00 | 525.00 | 509.00 | 515.00 | 515.00 | -0.77% | 134,300 |
| Aug 7, 2026 | 513.00 | 520.00 | 509.00 | 519.00 | 519.00 | 1.96% | 134,600 |
| Aug 6, 2026 | 496.00 | 511.00 | 492.00 | 509.00 | 509.00 | 3.04% | 137,200 |
| Aug 5, 2026 | 492.00 | 500.00 | 491.00 | 494.00 | 494.00 | 1.23% | 56,700 |
| Aug 4, 2026 | 484.00 | 498.00 | 484.00 | 488.00 | 488.00 | 1.24% | 95,300 |
| Aug 3, 2026 | 477.00 | 485.00 | 467.00 | 482.00 | 482.00 | - | 92,900 |
| Jul 31, 2026 | 473.00 | 489.00 | 464.00 | 482.00 | 482.00 | 3.66% | 158,800 |
| Jul 30, 2026 | 447.00 | 465.00 | 447.00 | 465.00 | 465.00 | 2.65% | 143,100 |
| Jul 29, 2026 | 453.00 | 457.00 | 438.00 | 453.00 | 453.00 | - | 190,300 |
| Jul 28, 2026 | 457.00 | 462.00 | 449.00 | 453.00 | 453.00 | -1.52% | 140,100 |
| Jul 27, 2026 | 451.00 | 461.00 | 447.00 | 460.00 | 460.00 | 1.55% | 61,700 |
| Jul 24, 2026 | 453.00 | 454.00 | 443.00 | 453.00 | 453.00 | -0.44% | 115,200 |
| Jul 23, 2026 | 454.00 | 458.00 | 453.00 | 455.00 | 455.00 | 0.22% | 49,700 |
| Jul 22, 2026 | 460.00 | 466.00 | 453.00 | 454.00 | 454.00 | -1.73% | 116,800 |
| Jul 21, 2026 | 453.00 | 469.00 | 453.00 | 462.00 | 462.00 | 0.87% | 83,000 |
| Jul 17, 2026 | 471.00 | 472.00 | 450.00 | 458.00 | 458.00 | -3.78% | 236,500 |
| Jul 16, 2026 | 490.00 | 493.00 | 475.00 | 476.00 | 476.00 | -3.25% | 113,000 |
| Jul 15, 2026 | 482.00 | 496.00 | 477.00 | 492.00 | 492.00 | 2.71% | 139,500 |
| Jul 14, 2026 | 484.00 | 484.00 | 474.00 | 479.00 | 479.00 | -1.24% | 81,900 |
| Jul 13, 2026 | 488.00 | 503.00 | 480.00 | 485.00 | 485.00 | -1.22% | 132,800 |
| Jul 10, 2026 | 479.00 | 493.00 | 475.00 | 491.00 | 491.00 | 2.72% | 108,500 |
| Jul 9, 2026 | 469.00 | 483.00 | 464.00 | 478.00 | 478.00 | 2.14% | 112,800 |
| Jul 8, 2026 | 481.00 | 483.00 | 468.00 | 468.00 | 468.00 | -2.70% | 109,400 |
| Jul 7, 2026 | 487.00 | 492.00 | 480.00 | 481.00 | 481.00 | -0.62% | 102,600 |