Solasia Pharma K.K. (TYO:4597)
Japan · Delayed Price · Currency is JPY 26.00
+2.00 (8.33%)
May 29, 2026, 3:30 PM JST
Solasia Pharma K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 88,914,500 |
| May 28, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 81,598,800 |
| May 27, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 78,084,200 |
| May 26, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 73,033,400 |
| May 25, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 71,923,600 |
| May 22, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 67,674,900 |
| May 21, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 10,285,500 |
| May 20, 2026 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | -7.41% | 77,810,600 |
| May 19, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 69,146,000 |
| May 18, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 63,589,800 |
| May 15, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 55,055,400 |
| May 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 64,047,900 |
| May 13, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 83,336,300 |
| May 12, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 92,956,300 |
| May 11, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 56,416,300 |
| May 8, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 59,027,000 |
| May 7, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 52,670,200 |
| May 1, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 57,571,400 |
| Apr 30, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 51,557,300 |
| Apr 28, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 51,701,000 |
| Apr 27, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 42,840,000 |
| Apr 24, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 55,487,200 |
| Apr 23, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 61,839,700 |
| Apr 22, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 89,947,300 |
| Apr 21, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 64,534,500 |
| Apr 20, 2026 | 39.00 | 42.00 | 38.00 | 41.00 | 41.00 | 7.89% | 88,766,600 |
| Apr 17, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 88,151,800 |
| Apr 16, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 5.88% | 86,007,500 |
| Apr 15, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 83,415,300 |
| Apr 14, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 77,376,100 |
| Apr 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 75,844,900 |
| Apr 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 74,394,800 |
| Apr 9, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | -2.86% | 81,543,500 |
| Apr 8, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2.94% | 80,485,700 |
| Apr 7, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 58,294,800 |
| Apr 6, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 5,165,500 |
| Apr 3, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -8.11% | 37,931,700 |
| Apr 2, 2026 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | 15.63% | 71,464,100 |
| Apr 1, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 51,992,200 |
| Mar 31, 2026 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 43,209,400 |
| Mar 30, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 44,039,500 |
| Mar 27, 2026 | 32.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 31,859,500 |
| Mar 26, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 47,751,800 |
| Mar 25, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 45,708,300 |
| Mar 24, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 43,529,900 |
| Mar 23, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 49,046,600 |
| Mar 19, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 47,156,400 |
| Mar 18, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 45,909,400 |
| Mar 17, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 41,691,300 |
| Mar 16, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 38,425,900 |