Pharmarise Holdings Corporation (TYO:2796)
Japan
· Delayed Price · Currency is JPY 510.00
-1.00 (-0.20%)
Mar 9, 2026, 3:30 PM JST
Pharmarise Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 510.00 | 510.00 | 508.00 | 509.00 | - | -0.20% | 4,000 |
| Mar 6, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 2,000 |
| Mar 5, 2026 | 508.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.39% | 5,400 |
| Mar 4, 2026 | 509.00 | 509.00 | 506.00 | 508.00 | 508.00 | -0.39% | 7,500 |
| Mar 3, 2026 | 510.00 | 511.00 | 510.00 | 510.00 | 510.00 | -0.39% | 14,700 |
| Mar 2, 2026 | 512.00 | 512.00 | 511.00 | 512.00 | 512.00 | -0.97% | 11,100 |
| Feb 27, 2026 | 512.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.19% | 11,300 |
| Feb 26, 2026 | 513.00 | 516.00 | 513.00 | 516.00 | 516.00 | -0.19% | 8,400 |
| Feb 25, 2026 | 514.00 | 517.00 | 514.00 | 517.00 | 517.00 | -0.19% | 12,000 |
| Feb 24, 2026 | 514.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.58% | 10,100 |
| Feb 20, 2026 | 515.00 | 515.00 | 513.00 | 515.00 | 515.00 | -0.19% | 11,300 |
| Feb 19, 2026 | 518.00 | 520.00 | 516.00 | 516.00 | 516.00 | -0.39% | 6,700 |
| Feb 18, 2026 | 515.00 | 520.00 | 515.00 | 518.00 | 518.00 | -0.96% | 10,000 |
| Feb 17, 2026 | 513.00 | 524.00 | 512.00 | 523.00 | 523.00 | 1.55% | 14,000 |
| Feb 16, 2026 | 534.00 | 549.00 | 514.00 | 515.00 | 515.00 | -2.83% | 42,800 |
| Feb 13, 2026 | 520.00 | 530.00 | 519.00 | 530.00 | 530.00 | 2.12% | 11,600 |
| Feb 12, 2026 | 519.00 | 520.00 | 518.00 | 519.00 | 519.00 | - | 10,600 |
| Feb 10, 2026 | 517.00 | 519.00 | 517.00 | 519.00 | 519.00 | 0.39% | 2,700 |
| Feb 9, 2026 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | - | 4,500 |
| Feb 6, 2026 | 519.00 | 520.00 | 514.00 | 517.00 | 517.00 | -0.39% | 7,800 |
| Feb 5, 2026 | 515.00 | 519.00 | 515.00 | 519.00 | 519.00 | 0.78% | 3,500 |
| Feb 4, 2026 | 516.00 | 517.00 | 515.00 | 515.00 | 515.00 | -0.39% | 7,000 |
| Feb 3, 2026 | 520.00 | 520.00 | 516.00 | 517.00 | 517.00 | 0.39% | 5,900 |
| Feb 2, 2026 | 519.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.77% | 15,900 |
| Jan 30, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | -0.19% | 2,400 |
| Jan 29, 2026 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 1,600 |
| Jan 28, 2026 | 520.00 | 522.00 | 520.00 | 522.00 | 522.00 | - | 1,900 |
| Jan 27, 2026 | 522.00 | 522.00 | 520.00 | 522.00 | 522.00 | - | 2,500 |
| Jan 26, 2026 | 522.00 | 523.00 | 522.00 | 522.00 | 522.00 | -0.19% | 3,800 |
| Jan 23, 2026 | 524.00 | 524.00 | 522.00 | 523.00 | 523.00 | -0.19% | 4,400 |
| Jan 22, 2026 | 522.00 | 524.00 | 521.00 | 524.00 | 524.00 | 0.19% | 5,600 |
| Jan 21, 2026 | 521.00 | 524.00 | 519.00 | 523.00 | 523.00 | -0.19% | 7,000 |
| Jan 20, 2026 | 522.00 | 524.00 | 520.00 | 524.00 | 524.00 | 0.77% | 4,900 |
| Jan 19, 2026 | 519.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 6,000 |
| Jan 16, 2026 | 518.00 | 520.00 | 518.00 | 519.00 | 519.00 | - | 3,300 |
| Jan 15, 2026 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | - | 3,100 |
| Jan 14, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | - | 6,200 |
| Jan 13, 2026 | 520.00 | 522.00 | 519.00 | 519.00 | 519.00 | -0.38% | 7,600 |
| Jan 9, 2026 | 519.00 | 522.00 | 519.00 | 521.00 | 521.00 | 0.39% | 5,200 |
| Jan 8, 2026 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | - | 5,200 |
| Jan 7, 2026 | 520.00 | 520.00 | 518.00 | 519.00 | 519.00 | -0.19% | 5,100 |
| Jan 6, 2026 | 519.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 4,900 |
| Jan 5, 2026 | 520.00 | 522.00 | 519.00 | 519.00 | 519.00 | - | 3,600 |
| Dec 30, 2025 | 518.00 | 522.00 | 518.00 | 519.00 | 519.00 | -0.95% | 5,000 |
| Dec 29, 2025 | 523.00 | 525.00 | 514.00 | 524.00 | 524.00 | 2.14% | 11,000 |
| Dec 26, 2025 | 514.00 | 519.00 | 511.00 | 513.00 | 513.00 | -1.72% | 25,200 |
| Dec 25, 2025 | 532.00 | 554.00 | 520.00 | 522.00 | 522.00 | -1.69% | 93,300 |
| Dec 24, 2025 | 529.00 | 531.00 | 528.00 | 531.00 | 531.00 | 0.38% | 5,700 |
| Dec 23, 2025 | 530.00 | 531.00 | 528.00 | 529.00 | 529.00 | -0.19% | 7,100 |
| Dec 22, 2025 | 531.00 | 533.00 | 530.00 | 530.00 | 530.00 | - | 8,400 |
| Dec 19, 2025 | 524.00 | 531.00 | 524.00 | 530.00 | 530.00 | 0.57% | 11,600 |
| Dec 18, 2025 | 528.00 | 528.00 | 523.00 | 527.00 | 527.00 | -0.19% | 4,200 |
| Dec 17, 2025 | 525.00 | 528.00 | 523.00 | 528.00 | 528.00 | 1.73% | 7,900 |
| Dec 16, 2025 | 527.00 | 527.00 | 512.00 | 519.00 | 519.00 | -1.52% | 12,400 |
| Dec 15, 2025 | 523.00 | 527.00 | 520.00 | 527.00 | 527.00 | 0.76% | 8,400 |
| Dec 12, 2025 | 531.00 | 531.00 | 523.00 | 523.00 | 523.00 | -1.51% | 4,200 |
| Dec 11, 2025 | 525.00 | 531.00 | 525.00 | 531.00 | 531.00 | 1.14% | 2,600 |
| Dec 10, 2025 | 532.00 | 533.00 | 525.00 | 525.00 | 525.00 | -1.32% | 5,300 |
| Dec 9, 2025 | 527.00 | 535.00 | 527.00 | 532.00 | 532.00 | 0.95% | 7,500 |
| Dec 8, 2025 | 529.00 | 531.00 | 525.00 | 527.00 | 527.00 | -0.57% | 9,000 |
| Dec 5, 2025 | 529.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.53% | 7,800 |
| Dec 4, 2025 | 529.00 | 530.00 | 519.00 | 522.00 | 522.00 | -0.57% | 10,700 |
| Dec 3, 2025 | 521.00 | 525.00 | 521.00 | 525.00 | 525.00 | 1.16% | 6,200 |
| Dec 2, 2025 | 519.00 | 525.00 | 517.00 | 519.00 | 519.00 | 1.17% | 8,900 |
| Dec 1, 2025 | 512.00 | 519.00 | 512.00 | 513.00 | 513.00 | 0.59% | 11,000 |
| Nov 28, 2025 | 508.00 | 519.00 | 508.00 | 510.00 | 510.00 | 0.59% | 15,500 |
| Nov 27, 2025 | 506.00 | 522.00 | 505.00 | 507.00 | 507.00 | -4.34% | 77,100 |
| Nov 26, 2025 | 521.00 | 530.00 | 521.00 | 530.00 | 530.00 | 1.73% | 98,400 |
| Nov 25, 2025 | 531.00 | 532.00 | 521.00 | 521.00 | 521.00 | -1.88% | 42,800 |
| Nov 21, 2025 | 534.00 | 534.00 | 530.00 | 531.00 | 531.00 | -0.19% | 11,300 |
| Nov 20, 2025 | 528.00 | 537.00 | 528.00 | 532.00 | 532.00 | -0.19% | 12,800 |
| Nov 19, 2025 | 530.00 | 538.00 | 530.00 | 533.00 | 533.00 | 0.38% | 14,500 |
| Nov 18, 2025 | 539.00 | 542.00 | 531.00 | 531.00 | 531.00 | -1.67% | 14,900 |
| Nov 17, 2025 | 543.00 | 543.00 | 539.00 | 540.00 | 540.00 | 0.75% | 7,300 |
| Nov 14, 2025 | 536.00 | 539.00 | 534.00 | 536.00 | 536.00 | -0.19% | 4,600 |
| Nov 13, 2025 | 534.00 | 542.00 | 533.00 | 537.00 | 537.00 | 1.13% | 10,000 |
| Nov 12, 2025 | 530.00 | 534.00 | 530.00 | 531.00 | 531.00 | 0.38% | 4,600 |
| Nov 11, 2025 | 528.00 | 530.00 | 527.00 | 529.00 | 529.00 | 0.38% | 3,900 |
| Nov 10, 2025 | 525.00 | 529.00 | 525.00 | 527.00 | 527.00 | 0.57% | 5,000 |
| Nov 7, 2025 | 528.00 | 530.00 | 524.00 | 524.00 | 524.00 | -0.76% | 11,000 |
| Nov 6, 2025 | 526.00 | 529.00 | 524.00 | 528.00 | 528.00 | 0.38% | 7,200 |
| Nov 5, 2025 | 524.00 | 527.00 | 521.00 | 526.00 | 526.00 | 0.38% | 8,100 |
| Nov 4, 2025 | 529.00 | 530.00 | 524.00 | 524.00 | 524.00 | -0.19% | 9,300 |
| Oct 31, 2025 | 527.00 | 528.00 | 525.00 | 525.00 | 525.00 | -0.38% | 7,000 |
| Oct 30, 2025 | 527.00 | 528.00 | 526.00 | 527.00 | 527.00 | - | 3,700 |
| Oct 29, 2025 | 531.00 | 534.00 | 527.00 | 527.00 | 527.00 | -0.75% | 6,200 |
| Oct 28, 2025 | 532.00 | 535.00 | 531.00 | 531.00 | 531.00 | -0.56% | 4,100 |
| Oct 27, 2025 | 538.00 | 539.00 | 530.00 | 534.00 | 534.00 | -0.56% | 6,500 |
| Oct 24, 2025 | 537.00 | 537.00 | 533.00 | 537.00 | 537.00 | - | 6,200 |
| Oct 23, 2025 | 530.00 | 537.00 | 529.00 | 537.00 | 537.00 | 1.32% | 8,000 |
| Oct 22, 2025 | 530.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.38% | 5,900 |
| Oct 21, 2025 | 528.00 | 528.00 | 525.00 | 528.00 | 528.00 | - | 4,800 |
| Oct 20, 2025 | 525.00 | 528.00 | 525.00 | 528.00 | 528.00 | 0.57% | 4,200 |
| Oct 17, 2025 | 528.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 6,200 |
| Oct 16, 2025 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 2.14% | 12,100 |
| Oct 15, 2025 | 510.00 | 515.00 | 501.00 | 514.00 | 514.00 | 0.78% | 17,000 |
| Oct 14, 2025 | 519.00 | 520.00 | 507.00 | 510.00 | 510.00 | -2.86% | 26,800 |
| Oct 10, 2025 | 528.00 | 528.00 | 525.00 | 525.00 | 525.00 | - | 5,100 |
| Oct 9, 2025 | 533.00 | 533.00 | 525.00 | 525.00 | 525.00 | -0.57% | 5,900 |
| Oct 8, 2025 | 530.00 | 532.00 | 525.00 | 528.00 | 528.00 | -0.38% | 8,200 |