Skip to main content
Zeria Pharmaceutical Co., Ltd. (TYO:4559)
Japan flag Japan · Delayed Price · Currency is JPY
2,204.00
+12.00 (0.55%)
Apr 28, 2026, 3:30 PM JST

Zeria Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,208.002,208.002,180.002,204.002,204.000.55%94,600
Apr 27, 20262,191.002,208.002,183.002,192.002,192.000.23%75,300
Apr 24, 20262,188.002,200.002,173.002,187.002,187.000.28%70,900
Apr 23, 20262,180.002,187.002,154.002,181.002,181.00-0.46%89,200
Apr 22, 20262,270.002,270.002,187.002,191.002,191.00-3.48%104,300
Apr 21, 20262,287.002,304.002,264.002,270.002,270.00-0.96%99,000
Apr 20, 20262,315.002,315.002,283.002,292.002,292.00-0.99%92,700
Apr 17, 20262,311.002,334.002,305.002,315.002,315.000.56%87,400
Apr 16, 20262,322.002,335.002,280.002,302.002,302.00-0.39%94,300
Apr 15, 20262,307.002,325.002,297.002,311.002,311.001.01%84,500
Apr 14, 20262,298.002,313.002,276.002,288.002,288.00-0.39%96,400
Apr 13, 20262,305.002,312.002,287.002,297.002,297.00-0.30%78,900
Apr 10, 20262,352.002,357.002,299.002,304.002,304.00-2.04%71,100
Apr 9, 20262,310.002,363.002,307.002,352.002,352.001.55%131,600
Apr 8, 20262,324.002,333.002,298.002,316.002,316.000.43%102,800
Apr 7, 20262,300.002,307.002,289.002,306.002,306.000.48%65,600
Apr 6, 20262,292.002,304.002,284.002,295.002,295.000.35%56,100
Apr 3, 20262,301.002,315.002,268.002,287.002,287.00-0.31%104,400
Apr 2, 20262,278.002,307.002,275.002,294.002,294.001.06%85,200
Apr 1, 20262,220.002,270.002,210.002,270.002,270.003.42%90,600
Mar 31, 20262,203.002,228.002,195.002,195.002,195.00-0.36%79,900
Mar 30, 20262,160.002,209.002,153.002,203.002,203.00-1.43%162,500
Mar 27, 20262,194.002,259.002,192.002,235.002,211.001.96%247,800
Mar 26, 20262,155.002,195.002,150.002,192.002,168.461.67%121,200
Mar 25, 20262,147.002,169.002,143.002,156.002,132.851.89%108,500
Mar 24, 20262,094.002,126.002,087.002,116.002,093.282.32%94,900
Mar 23, 20262,084.002,093.002,068.002,068.002,045.79-2.04%80,600
Mar 19, 20262,123.002,137.002,111.002,111.002,088.33-1.54%59,700
Mar 18, 20262,128.002,145.002,128.002,144.002,120.980.42%53,000
Mar 17, 20262,124.002,157.002,124.002,135.002,112.070.57%32,100
Mar 16, 20262,128.002,138.002,113.002,123.002,100.20-0.38%49,100
Mar 13, 20262,139.002,160.002,129.002,131.002,108.12-0.42%67,300
Mar 12, 20262,200.002,222.002,134.002,140.002,117.02-3.56%92,700
Mar 11, 20262,217.002,236.002,211.002,219.002,195.170.86%58,400
Mar 10, 20262,222.002,228.002,200.002,200.002,176.380.32%57,900
Mar 9, 20262,140.002,206.002,122.002,193.002,169.45-0.77%80,000
Mar 6, 20262,195.002,213.002,178.002,210.002,186.27-0.09%73,700
Mar 5, 20262,229.002,241.002,194.002,212.002,188.250.64%124,400
Mar 4, 20262,210.002,227.002,175.002,198.002,174.40-2.01%127,800
Mar 3, 20262,236.002,262.002,217.002,243.002,218.910.31%98,300
Mar 2, 20262,221.002,249.002,209.002,236.002,211.99-0.75%106,100
Feb 27, 20262,230.002,253.002,221.002,253.002,228.811.17%86,600
Feb 26, 20262,219.002,246.002,219.002,227.002,203.090.50%85,700
Feb 25, 20262,204.002,222.002,190.002,216.002,192.200.36%76,000
Feb 24, 20262,218.002,221.002,188.002,208.002,184.29-72,200
Feb 20, 20262,200.002,218.002,180.002,208.002,184.29-0.81%75,800
Feb 19, 20262,193.002,231.002,187.002,226.002,202.101.04%92,400
Feb 18, 20262,200.002,212.002,177.002,203.002,179.341.19%58,500
Feb 17, 20262,171.002,184.002,162.002,177.002,153.620.18%68,300
Feb 16, 20262,212.002,216.002,156.002,173.002,149.67-1.98%127,500
Feb 13, 20262,230.002,240.002,191.002,217.002,193.190.18%100,300
Feb 12, 20262,192.002,229.002,185.002,213.002,189.240.36%139,500
Feb 10, 20262,189.002,218.002,181.002,205.002,181.321.24%101,400
Feb 9, 20262,150.002,188.002,133.002,178.002,154.611.40%184,400
Feb 6, 20262,159.002,170.002,127.002,148.002,124.934.17%296,000
Feb 5, 20262,070.002,073.002,055.002,062.002,039.860.29%121,200
Feb 4, 20262,063.002,063.002,049.002,056.002,033.92-0.19%60,800
Feb 3, 20262,056.002,074.002,049.002,060.002,037.880.19%78,800
Feb 2, 20262,064.002,069.002,048.002,056.002,033.920.10%76,200
Jan 30, 20262,035.002,054.002,029.002,054.002,031.941.28%92,500
Jan 29, 20262,005.002,030.001,983.002,028.002,006.220.60%83,900
Jan 28, 20262,034.002,034.002,009.002,016.001,994.35-1.56%100,800
Jan 27, 20262,054.002,057.002,037.002,048.002,026.01-1.21%67,800
Jan 26, 20262,052.002,075.002,050.002,073.002,050.74-0.10%81,100
Jan 23, 20262,057.002,079.002,052.002,075.002,052.721.07%65,500
Jan 22, 20262,054.002,062.002,043.002,053.002,030.950.64%51,800
Jan 21, 20262,058.002,067.002,035.002,040.002,018.09-1.31%73,700
Jan 20, 20262,060.002,079.002,055.002,067.002,044.80-0.39%64,800
Jan 19, 20262,080.002,084.002,070.002,075.002,052.72-0.38%48,100
Jan 16, 20262,092.002,092.002,067.002,083.002,060.63-0.67%54,600
Jan 15, 20262,087.002,110.002,087.002,097.002,074.480.43%59,800
Jan 14, 20262,085.002,100.002,081.002,088.002,065.58-0.24%68,400
Jan 13, 20262,123.002,127.002,089.002,093.002,070.52-0.95%69,000
Jan 9, 20262,125.002,138.002,108.002,113.002,090.31-0.56%69,900
Jan 8, 20262,120.002,138.002,109.002,125.002,102.180.52%92,000
Jan 7, 20262,108.002,122.002,098.002,114.002,091.300.38%90,700
Jan 6, 20262,104.002,107.002,092.002,106.002,083.390.19%81,600
Jan 5, 20262,078.002,104.002,073.002,102.002,079.430.14%75,200
Dec 30, 20252,120.002,132.002,082.002,099.002,076.46-0.99%120,400
Dec 29, 20252,110.002,128.002,096.002,120.002,097.231.00%139,300
Dec 26, 20252,105.002,110.002,092.002,099.002,076.46-61,700
Dec 25, 20252,105.002,106.002,089.002,099.002,076.460.57%52,500
Dec 24, 20252,115.002,119.002,078.002,087.002,064.59-1.32%51,300
Dec 23, 20252,088.002,115.002,087.002,115.002,092.291.29%98,800
Dec 22, 20252,083.002,096.002,068.002,088.002,065.580.29%118,500
Dec 19, 20252,099.002,101.002,082.002,082.002,059.64-0.90%137,600
Dec 18, 20252,079.002,102.002,063.002,101.002,078.441.69%147,200
Dec 17, 20252,060.002,074.002,046.002,066.002,043.810.24%114,900
Dec 16, 20252,026.002,067.002,023.002,061.002,038.872.28%132,900
Dec 15, 20252,009.002,027.002,009.002,015.001,993.360.65%101,100
Dec 12, 20251,997.002,007.001,992.002,002.001,980.502.04%111,300
Dec 11, 20251,981.001,988.001,962.001,962.001,940.93-0.66%75,500
Dec 10, 20251,959.001,989.001,957.001,975.001,953.790.82%92,800
Dec 9, 20251,953.001,960.001,951.001,959.001,937.960.77%75,900
Dec 8, 20251,951.001,966.001,944.001,944.001,923.12-0.05%63,200
Dec 5, 20251,970.001,970.001,944.001,945.001,924.11-1.57%54,300
Dec 4, 20251,963.001,976.001,953.001,976.001,954.780.61%65,900
Dec 3, 20252,001.002,001.001,964.001,964.001,942.91-2.19%91,200
Dec 2, 20252,007.002,016.001,998.002,008.001,986.44-0.40%65,600
Dec 1, 20252,033.002,046.002,004.002,016.001,994.35-1.85%110,700