J-Pharma Co., Ltd. (TYO:520A)
Japan · Delayed Price · Currency is JPY 392.00
-13.00 (-3.21%)
At close: Sep 17, 2026
J-Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |