RaQualia Pharma Inc. (TYO:4579)
Japan · Delayed Price · Currency is JPY 763.00
-26.00 (-3.30%)
May 12, 2026, 3:30 PM JST
RaQualia Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |