J-Pharma Co., Ltd. (TYO:520A)
Japan · Delayed Price · Currency is JPY 274.00
-10.00 (-3.52%)
At close: Aug 26, 2026
J-Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 275.00 | 275.00 | 267.00 | 273.00 | 273.00 | - | 80,000 |
| Jul 24, 2026 | 283.00 | 283.00 | 272.00 | 273.00 | 273.00 | -4.88% | 123,100 |
| Jul 23, 2026 | 294.00 | 298.00 | 283.00 | 287.00 | 287.00 | -2.38% | 67,300 |
| Jul 22, 2026 | 296.00 | 300.00 | 287.00 | 294.00 | 294.00 | -1.34% | 38,500 |
| Jul 21, 2026 | 286.00 | 300.00 | 285.00 | 298.00 | 298.00 | 4.56% | 83,700 |
| 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 |