Solasia Pharma K.K. (TYO:4597)
Japan · Delayed Price · Currency is JPY 29.00
-2.00 (-6.45%)
Aug 25, 2026, 3:30 PM JST
Solasia Pharma K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 90,754,500 |
| Aug 24, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 5,149,100 |
| Aug 21, 2026 | 35.00 | 36.00 | 32.00 | 32.00 | 32.00 | -11.11% | 48,812,600 |
| Aug 20, 2026 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 72,935,900 |
| Aug 19, 2026 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | - | 71,822,300 |
| Aug 18, 2026 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | -5.71% | 66,766,400 |
| Aug 17, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 62,017,400 |
| Aug 14, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 56,490,900 |
| Aug 13, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 77,235,300 |
| Aug 12, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 73,017,200 |
| Aug 10, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 70,590,700 |
| Aug 7, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 84,350,900 |
| Aug 6, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 77,160,800 |
| Aug 5, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 88,363,400 |
| Aug 4, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 91,512,200 |
| Aug 3, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 71,603,300 |
| Jul 31, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 62,466,000 |
| Jul 30, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 69,352,300 |
| Jul 29, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 70,702,200 |
| Jul 28, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 3.57% | 107,639,500 |
| Jul 27, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 98,173,000 |
| Jul 24, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 86,472,900 |
| Jul 23, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 82,434,400 |
| Jul 22, 2026 | 27.00 | 30.00 | 27.00 | 28.00 | 28.00 | 3.70% | 98,207,300 |
| Jul 21, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 90,667,300 |
| Jul 17, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 78,736,900 |
| Jul 16, 2026 | 27.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 68,847,200 |
| Jul 15, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 78,662,900 |
| Jul 14, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 69,052,000 |
| Jul 13, 2026 | 27.00 | 29.00 | 26.00 | 27.00 | 27.00 | 3.85% | 78,149,800 |
| Jul 10, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 76,212,900 |
| Jul 9, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | 4.17% | 68,899,300 |
| Jul 8, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -7.69% | 13,829,600 |
| Jul 7, 2026 | 29.00 | 29.00 | 25.00 | 26.00 | 26.00 | -7.14% | 67,134,300 |
| Jul 6, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 100,473,000 |
| Jul 3, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 91,098,500 |
| Jul 2, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 92,898,000 |
| Jul 1, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 81,400,700 |
| Jun 30, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 82,730,700 |
| Jun 29, 2026 | 23.00 | 26.00 | 23.00 | 26.00 | 26.00 | 8.33% | 85,561,700 |
| Jun 26, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 65,089,100 |
| Jun 25, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 82,979,200 |
| Jun 24, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 88,084,800 |
| Jun 23, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 76,870,700 |
| Jun 22, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 66,892,700 |
| Jun 19, 2026 | 24.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 66,441,200 |
| Jun 18, 2026 | 23.00 | 26.00 | 23.00 | 25.00 | 25.00 | 4.17% | 71,344,600 |
| Jun 17, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 65,763,100 |
| Jun 16, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 64,198,600 |
| Jun 15, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 74,769,800 |