Solasia Pharma K.K. (TYO:4597)
Japan
· Delayed Price · Currency is JPY 31.00
-3.00 (-8.82%)
Mar 9, 2026, 3:30 PM JST
Solasia Pharma K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 24,524,700 |
| Mar 5, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 31,066,400 |
| Mar 4, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 34,944,500 |
| Mar 3, 2026 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 35,243,900 |
| Mar 2, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -8.11% | 31,214,000 |
| Feb 27, 2026 | 33.00 | 38.00 | 32.00 | 37.00 | 37.00 | 12.12% | 44,467,200 |
| Feb 26, 2026 | 35.00 | 38.00 | 32.00 | 33.00 | 33.00 | 3.13% | 54,508,500 |
| Feb 25, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 6.67% | 30,059,400 |
| Feb 24, 2026 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 24,212,700 |
| Feb 20, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 20,464,800 |
| Feb 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 25,547,200 |
| Feb 18, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 20,800,800 |
| Feb 17, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 23,287,700 |
| Feb 16, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 18,418,600 |
| Feb 13, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 23,656,700 |
| Feb 12, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 26,914,100 |
| Feb 10, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 29,976,800 |
| Feb 9, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 30,833,000 |
| Feb 6, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 32,067,900 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 33,177,200 |
| Feb 4, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 36,970,700 |
| Feb 3, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 36,460,000 |
| Feb 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 31,500,400 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 28,294,400 |
| Jan 29, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 26,657,300 |
| Jan 28, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 25,666,500 |
| Jan 27, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 26,799,200 |
| Jan 26, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 24,821,400 |
| Jan 23, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 23,931,900 |
| Jan 22, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 27,674,300 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 27,548,300 |
| Jan 20, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 24,675,400 |
| Jan 19, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 31,852,600 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 36,095,100 |
| Jan 15, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 34,325,900 |
| Jan 14, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 33,559,200 |
| Jan 13, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 34,793,600 |
| Jan 9, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 28,579,700 |
| Jan 8, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 35,218,900 |
| Jan 7, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 31,269,700 |
| Jan 6, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 33,071,900 |
| Jan 5, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 20,194,400 |
| Dec 30, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 20,972,900 |
| Dec 29, 2025 | 27.00 | 30.00 | 27.00 | 29.00 | 29.00 | 7.41% | 20,237,600 |
| Dec 26, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | - | 25,204,300 |
| Dec 25, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 28,970,200 |
| Dec 24, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 39,154,600 |
| Dec 23, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 45,394,400 |
| Dec 22, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 52,462,900 |
| Dec 19, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 56,049,900 |
| Dec 18, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 56,506,600 |
| Dec 17, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 46,257,900 |
| Dec 16, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 49,996,700 |
| Dec 15, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 46,448,900 |
| Dec 12, 2025 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 63,406,800 |
| Dec 11, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 45,478,700 |
| Dec 10, 2025 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 48,543,700 |
| Dec 9, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 49,928,100 |
| Dec 8, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 47,127,500 |
| Dec 5, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 41,459,000 |
| Dec 4, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 52,114,200 |
| Dec 3, 2025 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 46,408,100 |
| Dec 2, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 46,514,000 |
| Dec 1, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 46,306,700 |
| Nov 28, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 45,962,700 |
| Nov 27, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 45,537,700 |
| Nov 26, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 47,191,200 |
| Nov 25, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 47,679,200 |
| Nov 21, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 47,140,300 |
| Nov 20, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 52,429,200 |
| Nov 19, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 51,820,400 |
| Nov 18, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 54,933,800 |
| Nov 17, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 59,834,600 |
| Nov 14, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 56,039,300 |
| Nov 13, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 50,791,000 |
| Nov 12, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 54,315,000 |
| Nov 11, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 51,422,300 |
| Nov 10, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 47,442,800 |
| Nov 7, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 44,379,000 |
| Nov 6, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 50,638,400 |
| Nov 5, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 32,332,800 |
| Nov 4, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 41,041,800 |
| Oct 31, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 34,064,700 |
| Oct 30, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 44,040,400 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.71% | 36,184,500 |
| Oct 28, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 34,496,400 |
| Oct 27, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 45,289,800 |
| Oct 24, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 40,155,400 |
| Oct 23, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 36,132,800 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 39,263,000 |
| Oct 21, 2025 | 36.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 40,318,900 |
| Oct 20, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 48,399,900 |
| Oct 17, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 48,403,000 |
| Oct 16, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 38,079,100 |
| Oct 15, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 37,941,000 |
| Oct 14, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 42,131,100 |
| Oct 10, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 48,270,800 |
| Oct 9, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 50,762,200 |
| Oct 8, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 64,939,300 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 52,770,700 |