J-Pharma Co., Ltd. (TYO:520A)
Japan · Delayed Price · Currency is JPY 415.00
-20.00 (-4.60%)
At close: Jun 4, 2026
J-Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 429.00 | 430.00 | 409.00 | 415.00 | 415.00 | -4.60% | 59,300 |
| Jun 3, 2026 | 477.00 | 477.00 | 430.00 | 435.00 | 435.00 | -7.25% | 88,700 |
| Jun 2, 2026 | 478.00 | 478.00 | 465.00 | 469.00 | 469.00 | -2.49% | 20,000 |
| Jun 1, 2026 | 525.00 | 525.00 | 469.00 | 481.00 | 481.00 | -8.56% | 53,300 |
| May 29, 2026 | 528.00 | 537.00 | 504.00 | 526.00 | 526.00 | 0.57% | 30,300 |
| May 28, 2026 | 527.00 | 541.00 | 520.00 | 523.00 | 523.00 | -0.19% | 41,400 |
| May 27, 2026 | 524.00 | 525.00 | 510.00 | 524.00 | 524.00 | 1.16% | 22,600 |
| May 26, 2026 | 520.00 | 532.00 | 515.00 | 518.00 | 518.00 | 0.39% | 25,600 |
| May 25, 2026 | 509.00 | 520.00 | 496.00 | 516.00 | 516.00 | 0.98% | 25,400 |
| May 22, 2026 | 497.00 | 520.00 | 497.00 | 511.00 | 511.00 | 3.02% | 41,000 |
| May 21, 2026 | 492.00 | 505.00 | 490.00 | 496.00 | 496.00 | 2.48% | 36,400 |
| May 20, 2026 | 500.00 | 509.00 | 480.00 | 484.00 | 484.00 | -3.20% | 30,700 |
| May 19, 2026 | 495.00 | 516.00 | 486.00 | 500.00 | 500.00 | 1.01% | 49,900 |
| May 18, 2026 | 489.00 | 495.00 | 477.00 | 495.00 | 495.00 | 0.61% | 41,200 |
| May 15, 2026 | 512.00 | 512.00 | 491.00 | 492.00 | 492.00 | -5.38% | 55,600 |
| May 14, 2026 | 524.00 | 531.00 | 514.00 | 520.00 | 520.00 | -0.76% | 21,600 |
| May 13, 2026 | 519.00 | 529.00 | 518.00 | 524.00 | 524.00 | 0.96% | 18,600 |
| May 12, 2026 | 517.00 | 520.00 | 512.00 | 519.00 | 519.00 | 0.58% | 21,100 |
| May 11, 2026 | 537.00 | 540.00 | 516.00 | 516.00 | 516.00 | -3.91% | 67,700 |
| May 8, 2026 | 540.00 | 544.00 | 535.00 | 537.00 | 537.00 | -1.29% | 35,800 |
| May 7, 2026 | 558.00 | 563.00 | 542.00 | 544.00 | 544.00 | -1.98% | 30,800 |
| May 1, 2026 | 551.00 | 561.00 | 542.00 | 555.00 | 555.00 | 0.18% | 21,400 |
| Apr 30, 2026 | 587.00 | 587.00 | 553.00 | 554.00 | 554.00 | -6.10% | 42,400 |
| Apr 28, 2026 | 539.00 | 619.00 | 539.00 | 590.00 | 590.00 | 9.26% | 143,500 |
| Apr 27, 2026 | 586.00 | 588.00 | 540.00 | 540.00 | 540.00 | -8.47% | 101,300 |
| Apr 24, 2026 | 605.00 | 608.00 | 590.00 | 590.00 | 590.00 | -3.12% | 48,500 |
| Apr 23, 2026 | 631.00 | 631.00 | 607.00 | 609.00 | 609.00 | -3.94% | 65,700 |
| Apr 22, 2026 | 632.00 | 634.00 | 625.00 | 634.00 | 634.00 | -0.78% | 45,200 |
| Apr 21, 2026 | 636.00 | 642.00 | 632.00 | 639.00 | 639.00 | 0.47% | 21,500 |
| Apr 20, 2026 | 633.00 | 655.00 | 633.00 | 636.00 | 636.00 | -0.16% | 36,100 |
| Apr 17, 2026 | 634.00 | 637.00 | 632.00 | 637.00 | 637.00 | -0.31% | 27,800 |
| Apr 16, 2026 | 647.00 | 648.00 | 636.00 | 639.00 | 639.00 | -1.69% | 67,400 |
| Apr 15, 2026 | 659.00 | 662.00 | 650.00 | 650.00 | 650.00 | -1.52% | 44,300 |
| Apr 14, 2026 | 667.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.20% | 17,800 |
| Apr 13, 2026 | 661.00 | 670.00 | 660.00 | 668.00 | 668.00 | 0.60% | 28,500 |
| Apr 10, 2026 | 668.00 | 678.00 | 660.00 | 664.00 | 664.00 | -0.90% | 51,400 |
| Apr 9, 2026 | 678.00 | 692.00 | 668.00 | 670.00 | 670.00 | -1.47% | 26,900 |
| Apr 8, 2026 | 678.00 | 683.00 | 670.00 | 680.00 | 680.00 | 0.29% | 52,500 |
| Apr 7, 2026 | 662.00 | 683.00 | 662.00 | 678.00 | 678.00 | 1.95% | 43,200 |
| Apr 6, 2026 | 688.00 | 688.00 | 665.00 | 665.00 | 665.00 | -3.06% | 97,300 |
| Apr 3, 2026 | 684.00 | 692.00 | 668.00 | 686.00 | 686.00 | -0.87% | 95,900 |
| Apr 2, 2026 | 719.00 | 720.00 | 680.00 | 692.00 | 692.00 | -1.56% | 113,600 |
| Apr 1, 2026 | 747.00 | 747.00 | 698.00 | 703.00 | 703.00 | -3.57% | 134,300 |
| Mar 31, 2026 | 683.00 | 747.00 | 683.00 | 729.00 | 729.00 | 7.05% | 259,400 |
| Mar 30, 2026 | 654.00 | 699.00 | 625.00 | 681.00 | 681.00 | -7.72% | 335,700 |
| Mar 27, 2026 | 670.00 | 774.00 | 670.00 | 738.00 | 738.00 | 7.27% | 501,100 |
| Mar 26, 2026 | 685.00 | 738.00 | 685.00 | 688.00 | 688.00 | -1.71% | 335,200 |