Solasia Pharma K.K. (TYO:4597)
Japan · Delayed Price · Currency is JPY 27.00
+1.00 (3.85%)
Oct 23, 2026, 3:30 PM JST
Solasia Pharma K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 103,928,900 |
| Oct 22, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -3.70% | 81,413,000 |
| Oct 21, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 66,669,300 |
| Oct 20, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 65,856,700 |
| Oct 19, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 76,910,800 |
| Oct 16, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 99,185,700 |
| Oct 15, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 89,595,300 |
| Oct 14, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 86,301,600 |
| Oct 13, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 81,578,100 |
| Oct 9, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -6.45% | 83,824,900 |
| Oct 8, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 77,608,900 |
| Oct 7, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 75,983,900 |
| Oct 6, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 81,404,900 |
| Oct 5, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 72,464,000 |
| Oct 2, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 77,075,700 |
| Oct 1, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 71,564,300 |
| Sep 30, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 50,217,000 |
| Sep 29, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | - | 51,678,800 |
| Sep 28, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 33,576,700 |
| Sep 25, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 48,216,800 |
| Sep 24, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 55,329,300 |
| Sep 18, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 53,530,800 |
| Sep 17, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 55,705,400 |
| Sep 16, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 59,349,700 |
| Sep 15, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 62,135,600 |
| Sep 14, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 60,081,200 |
| Sep 11, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 67,717,000 |
| Sep 10, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 65,678,100 |
| Sep 9, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 77,257,400 |
| Sep 8, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 92,321,700 |
| Sep 7, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 79,729,300 |
| Sep 4, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 74,592,400 |
| Sep 3, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 70,629,100 |
| Sep 2, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 57,180,100 |
| Sep 1, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 74,086,000 |
| Aug 31, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 63,619,300 |
| Aug 28, 2026 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | - | 76,725,200 |
| Aug 27, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 62,587,100 |
| Aug 26, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 71,780,000 |
| 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 |