Delta-Fly Pharma, Inc. (TYO:4598)
Japan · Delayed Price · Currency is JPY 219.00
-5.00 (-2.23%)
Feb 17, 2026, 10:53 AM JST
Delta-Fly Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 221.00 | 225.00 | 217.00 | 224.00 | 224.00 | -0.88% | 303,400 |
| Feb 13, 2026 | 222.00 | 226.00 | 219.00 | 226.00 | 226.00 | 1.80% | 334,300 |
| Feb 12, 2026 | 225.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.89% | 210,200 |
| Feb 10, 2026 | 218.00 | 225.00 | 217.00 | 224.00 | 224.00 | 2.75% | 236,200 |
| Feb 9, 2026 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | -0.46% | 336,600 |
| Feb 6, 2026 | 225.00 | 225.00 | 218.00 | 219.00 | 219.00 | -3.52% | 431,700 |
| Feb 5, 2026 | 230.00 | 235.00 | 226.00 | 227.00 | 227.00 | -1.30% | 253,000 |
| Feb 4, 2026 | 223.00 | 230.00 | 222.00 | 230.00 | 230.00 | 3.14% | 369,500 |
| Feb 3, 2026 | 225.00 | 230.00 | 223.00 | 223.00 | 223.00 | -1.33% | 397,500 |
| Feb 2, 2026 | 230.00 | 233.00 | 223.00 | 226.00 | 226.00 | -2.59% | 413,200 |
| Jan 30, 2026 | 228.00 | 234.00 | 227.00 | 232.00 | 232.00 | 1.75% | 265,900 |
| Jan 29, 2026 | 231.00 | 231.00 | 226.00 | 228.00 | 228.00 | -2.15% | 455,300 |
| Jan 28, 2026 | 239.00 | 240.00 | 231.00 | 233.00 | 233.00 | -3.72% | 638,400 |
| Jan 27, 2026 | 243.00 | 245.00 | 238.00 | 242.00 | 242.00 | -0.82% | 235,600 |
| Jan 26, 2026 | 244.00 | 246.00 | 241.00 | 244.00 | 244.00 | -1.61% | 426,700 |
| Jan 23, 2026 | 233.00 | 250.00 | 232.00 | 248.00 | 248.00 | 6.44% | 771,800 |
| Jan 22, 2026 | 235.00 | 239.00 | 232.00 | 233.00 | 233.00 | - | 534,300 |
| Jan 21, 2026 | 238.00 | 241.00 | 231.00 | 233.00 | 233.00 | -4.90% | 1,447,500 |
| Jan 20, 2026 | 253.00 | 255.00 | 242.00 | 245.00 | 245.00 | -2.39% | 1,074,500 |
| Jan 19, 2026 | 250.00 | 253.00 | 236.00 | 251.00 | 251.00 | -2.33% | 2,403,800 |
| Jan 16, 2026 | 266.00 | 266.00 | 248.00 | 257.00 | 257.00 | -4.10% | 3,006,700 |
| Jan 15, 2026 | 275.00 | 279.00 | 257.00 | 268.00 | 268.00 | 0.37% | 3,428,900 |
| Jan 14, 2026 | 283.00 | 285.00 | 266.00 | 267.00 | 267.00 | -28.03% | 7,959,000 |
| Jan 13, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -17.74% | 53,400 |
| Jan 9, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -18.15% | 26,900 |
| Jan 8, 2026 | 543.00 | 566.00 | 541.00 | 551.00 | 551.00 | 1.47% | 440,900 |
| Jan 7, 2026 | 528.00 | 548.00 | 522.00 | 543.00 | 543.00 | 4.22% | 519,100 |
| Jan 6, 2026 | 536.00 | 542.00 | 516.00 | 521.00 | 521.00 | -4.40% | 549,500 |
| Jan 5, 2026 | 510.00 | 549.00 | 507.00 | 545.00 | 545.00 | 6.86% | 563,800 |
| Dec 30, 2025 | 504.00 | 520.00 | 504.00 | 510.00 | 510.00 | 0.59% | 243,700 |
| Dec 29, 2025 | 509.00 | 521.00 | 504.00 | 507.00 | 507.00 | -0.59% | 400,100 |
| Dec 26, 2025 | 518.00 | 520.00 | 506.00 | 510.00 | 510.00 | -2.49% | 374,200 |
| Dec 25, 2025 | 500.00 | 525.00 | 491.00 | 523.00 | 523.00 | 4.60% | 459,800 |
| Dec 24, 2025 | 504.00 | 511.00 | 499.00 | 500.00 | 500.00 | -0.79% | 312,800 |
| Dec 23, 2025 | 493.00 | 504.00 | 488.00 | 504.00 | 504.00 | 2.65% | 421,600 |
| Dec 22, 2025 | 501.00 | 505.00 | 483.00 | 491.00 | 491.00 | -1.80% | 356,000 |
| Dec 19, 2025 | 498.00 | 506.00 | 492.00 | 500.00 | 500.00 | 0.81% | 346,400 |
| Dec 18, 2025 | 510.00 | 514.00 | 494.00 | 496.00 | 496.00 | -4.80% | 630,400 |
| Dec 17, 2025 | 540.00 | 542.00 | 510.00 | 521.00 | 521.00 | 0.19% | 670,200 |
| Dec 16, 2025 | 560.00 | 560.00 | 514.00 | 520.00 | 520.00 | -7.64% | 675,100 |
| Dec 15, 2025 | 560.00 | 569.00 | 545.00 | 563.00 | 563.00 | 3.11% | 629,100 |
| Dec 12, 2025 | 599.00 | 620.00 | 531.00 | 546.00 | 546.00 | -10.05% | 2,023,400 |
| Dec 11, 2025 | 633.00 | 655.00 | 590.00 | 607.00 | 607.00 | -7.89% | 2,208,100 |
| Dec 10, 2025 | 621.00 | 700.00 | 585.00 | 659.00 | 659.00 | 9.65% | 8,721,300 |
| Dec 9, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 19.96% | 27,700 |
| Dec 8, 2025 | 509.00 | 509.00 | 490.00 | 501.00 | 501.00 | -2.53% | 311,200 |
| Dec 5, 2025 | 513.00 | 538.00 | 510.00 | 514.00 | 514.00 | 0.39% | 322,600 |
| Dec 4, 2025 | 487.00 | 517.00 | 486.00 | 512.00 | 512.00 | 4.70% | 284,900 |
| Dec 3, 2025 | 502.00 | 504.00 | 476.00 | 489.00 | 489.00 | -3.36% | 619,200 |
| Dec 2, 2025 | 536.00 | 537.00 | 503.00 | 506.00 | 506.00 | -6.47% | 484,700 |