J-Pharma Co., Ltd. (TYO:520A)
Japan · Delayed Price · Currency is JPY 285.00
-10.00 (-3.39%)
At close: Jul 17, 2026
J-Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 290.00 | 290.00 | 278.00 | 285.00 | 285.00 | -3.39% | 59,600 |
| Jul 16, 2026 | 299.00 | 300.00 | 288.00 | 295.00 | 295.00 | -1.99% | 36,900 |
| Jul 15, 2026 | 291.00 | 301.00 | 288.00 | 301.00 | 301.00 | 1.35% | 38,100 |
| Jul 14, 2026 | 290.00 | 297.00 | 285.00 | 297.00 | 297.00 | 2.41% | 41,100 |
| Jul 13, 2026 | 294.00 | 300.00 | 286.00 | 290.00 | 290.00 | -2.36% | 46,700 |
| Jul 10, 2026 | 283.00 | 297.00 | 283.00 | 297.00 | 297.00 | 4.95% | 75,600 |
| Jul 9, 2026 | 278.00 | 285.00 | 271.00 | 283.00 | 283.00 | 1.43% | 124,100 |
| Jul 8, 2026 | 299.00 | 299.00 | 276.00 | 279.00 | 279.00 | -7.31% | 149,100 |
| Jul 7, 2026 | 304.00 | 304.00 | 290.00 | 301.00 | 301.00 | -0.66% | 43,000 |
| Jul 6, 2026 | 296.00 | 308.00 | 296.00 | 303.00 | 303.00 | 2.36% | 75,700 |
| Jul 3, 2026 | 292.00 | 296.00 | 285.00 | 296.00 | 296.00 | 2.78% | 138,900 |
| Jul 2, 2026 | 292.00 | 298.00 | 282.00 | 288.00 | 288.00 | -0.69% | 62,400 |
| Jul 1, 2026 | 305.00 | 305.00 | 275.00 | 290.00 | 290.00 | -4.92% | 218,800 |
| Jun 30, 2026 | 310.00 | 311.00 | 303.00 | 305.00 | 305.00 | -1.29% | 29,700 |
| Jun 29, 2026 | 300.00 | 310.00 | 300.00 | 309.00 | 309.00 | 3.34% | 79,100 |
| Jun 26, 2026 | 304.00 | 306.00 | 290.00 | 299.00 | 299.00 | -2.92% | 90,500 |
| Jun 25, 2026 | 321.00 | 321.00 | 300.00 | 308.00 | 308.00 | -3.45% | 96,200 |
| Jun 24, 2026 | 351.00 | 352.00 | 318.00 | 319.00 | 319.00 | -9.38% | 193,200 |
| Jun 23, 2026 | 390.00 | 390.00 | 351.00 | 352.00 | 352.00 | -8.81% | 67,400 |
| Jun 22, 2026 | 378.00 | 389.00 | 367.00 | 386.00 | 386.00 | 2.12% | 21,200 |
| Jun 19, 2026 | 398.00 | 403.00 | 378.00 | 378.00 | 378.00 | -2.07% | 54,400 |
| Jun 18, 2026 | 364.00 | 393.00 | 364.00 | 386.00 | 386.00 | 3.21% | 43,900 |
| Jun 17, 2026 | 362.00 | 375.00 | 344.00 | 374.00 | 374.00 | -1.06% | 72,900 |
| Jun 16, 2026 | 356.00 | 380.00 | 353.00 | 378.00 | 378.00 | 3.85% | 59,500 |
| Jun 15, 2026 | 370.00 | 375.00 | 361.00 | 364.00 | 364.00 | -3.45% | 41,100 |
| Jun 12, 2026 | 380.00 | 383.00 | 370.00 | 377.00 | 377.00 | -1.82% | 42,600 |
| Jun 11, 2026 | 380.00 | 389.00 | 379.00 | 384.00 | 384.00 | -2.04% | 36,200 |
| Jun 10, 2026 | 407.00 | 407.00 | 376.00 | 392.00 | 392.00 | -6.44% | 87,200 |
| Jun 9, 2026 | 422.00 | 427.00 | 410.00 | 419.00 | 419.00 | -0.71% | 10,400 |
| Jun 8, 2026 | 425.00 | 425.00 | 401.00 | 422.00 | 422.00 | -2.09% | 29,000 |
| Jun 5, 2026 | 415.00 | 435.00 | 415.00 | 431.00 | 431.00 | 3.86% | 21,700 |
| 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 |