J-Pharma Co., Ltd. (TYO:520A)
Japan · Delayed Price · Currency is JPY 405.00
+7.00 (1.76%)
Oct 9, 2026, 3:30 PM JST
J-Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 392.00 | 409.00 | 392.00 | 405.00 | 405.00 | 1.76% | 180,800 |
| Oct 8, 2026 | 423.00 | 423.00 | 386.00 | 398.00 | 398.00 | -6.35% | 328,700 |
| Oct 7, 2026 | 415.00 | 434.00 | 403.00 | 425.00 | 425.00 | -1.39% | 389,400 |
| Oct 6, 2026 | 416.00 | 475.00 | 415.00 | 431.00 | 431.00 | 7.75% | 1,761,700 |
| Oct 5, 2026 | 397.00 | 440.00 | 389.00 | 400.00 | 400.00 | 0.76% | 1,024,400 |
| Oct 2, 2026 | 408.00 | 409.00 | 391.00 | 397.00 | 397.00 | -4.34% | 95,200 |
| Oct 1, 2026 | 407.00 | 419.00 | 393.00 | 415.00 | 415.00 | 3.23% | 134,000 |
| Sep 30, 2026 | 396.00 | 413.00 | 388.00 | 402.00 | 402.00 | 3.61% | 177,300 |
| Sep 29, 2026 | 375.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.11% | 99,500 |
| Sep 28, 2026 | 373.00 | 391.00 | 363.00 | 380.00 | 380.00 | -2.31% | 292,000 |
| Sep 25, 2026 | 415.00 | 424.00 | 372.00 | 389.00 | 389.00 | -4.42% | 533,400 |
| Sep 24, 2026 | 402.00 | 407.00 | 385.00 | 407.00 | 407.00 | 1.50% | 142,000 |
| Sep 18, 2026 | 394.00 | 420.00 | 383.00 | 401.00 | 401.00 | 2.30% | 236,500 |
| Sep 17, 2026 | 398.00 | 402.00 | 377.00 | 392.00 | 392.00 | -3.21% | 237,600 |
| Sep 16, 2026 | 416.00 | 427.00 | 392.00 | 405.00 | 405.00 | -2.64% | 234,100 |
| Sep 15, 2026 | 465.00 | 465.00 | 414.00 | 416.00 | 416.00 | -11.86% | 452,800 |
| Sep 14, 2026 | 496.00 | 538.00 | 470.00 | 472.00 | 472.00 | 1.07% | 1,077,900 |
| Sep 11, 2026 | 491.00 | 491.00 | 448.00 | 467.00 | 467.00 | -9.32% | 666,800 |
| Sep 10, 2026 | 445.00 | 526.00 | 445.00 | 515.00 | 515.00 | 15.47% | 2,215,400 |
| Sep 9, 2026 | 477.00 | 478.00 | 435.00 | 446.00 | 446.00 | -5.71% | 481,000 |
| Sep 8, 2026 | 495.00 | 546.00 | 428.00 | 473.00 | 473.00 | 0.21% | 2,735,400 |
| Sep 7, 2026 | 415.00 | 472.00 | 415.00 | 472.00 | 472.00 | 20.41% | 1,918,100 |
| Sep 4, 2026 | 350.00 | 426.00 | 333.00 | 392.00 | 392.00 | 12.32% | 1,995,100 |
| Sep 3, 2026 | 353.00 | 353.00 | 330.00 | 349.00 | 349.00 | -10.74% | 818,000 |
| Sep 2, 2026 | 325.00 | 395.00 | 315.00 | 391.00 | 391.00 | 24.13% | 2,054,100 |
| Sep 1, 2026 | 312.00 | 321.00 | 302.00 | 315.00 | 315.00 | -0.32% | 97,000 |
| Aug 31, 2026 | 300.00 | 319.00 | 286.00 | 316.00 | 316.00 | 7.12% | 234,000 |
| Aug 28, 2026 | 283.00 | 315.00 | 280.00 | 295.00 | 295.00 | 3.87% | 225,400 |
| Aug 27, 2026 | 274.00 | 284.00 | 273.00 | 284.00 | 284.00 | 3.65% | 42,200 |
| Aug 26, 2026 | 281.00 | 282.00 | 274.00 | 274.00 | 274.00 | -3.52% | 34,400 |
| Aug 25, 2026 | 268.00 | 286.00 | 268.00 | 284.00 | 284.00 | 5.19% | 50,700 |
| Aug 24, 2026 | 275.00 | 275.00 | 268.00 | 270.00 | 270.00 | -1.82% | 53,500 |
| Aug 21, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -2.14% | 42,000 |
| Aug 20, 2026 | 286.00 | 290.00 | 277.00 | 281.00 | 281.00 | -0.71% | 53,700 |
| Aug 19, 2026 | 289.00 | 289.00 | 280.00 | 283.00 | 283.00 | -1.74% | 26,300 |
| Aug 18, 2026 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | 0.70% | 17,300 |
| Aug 17, 2026 | 286.00 | 288.00 | 281.00 | 286.00 | 286.00 | - | 15,900 |
| Aug 14, 2026 | 281.00 | 293.00 | 280.00 | 286.00 | 286.00 | 1.78% | 19,900 |
| Aug 13, 2026 | 293.00 | 293.00 | 275.00 | 281.00 | 281.00 | -4.42% | 65,200 |
| Aug 12, 2026 | 293.00 | 294.00 | 283.00 | 294.00 | 294.00 | 1.38% | 27,500 |
| Aug 10, 2026 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 4.32% | 36,700 |
| Aug 7, 2026 | 287.00 | 287.00 | 275.00 | 278.00 | 278.00 | -3.47% | 30,500 |
| Aug 6, 2026 | 283.00 | 288.00 | 278.00 | 288.00 | 288.00 | 1.77% | 16,300 |
| Aug 5, 2026 | 278.00 | 283.00 | 274.00 | 283.00 | 283.00 | 1.80% | 45,000 |
| Aug 4, 2026 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 4.51% | 28,700 |
| Aug 3, 2026 | 267.00 | 268.00 | 262.00 | 266.00 | 266.00 | -1.12% | 21,700 |
| Jul 31, 2026 | 261.00 | 270.00 | 260.00 | 269.00 | 269.00 | 3.07% | 51,200 |
| Jul 30, 2026 | 267.00 | 270.00 | 261.00 | 261.00 | 261.00 | -2.97% | 43,300 |
| Jul 29, 2026 | 276.00 | 276.00 | 269.00 | 269.00 | 269.00 | -2.89% | 54,500 |
| Jul 28, 2026 | 270.00 | 277.00 | 265.00 | 277.00 | 277.00 | 1.47% | 168,000 |