Solasia Pharma K.K. (TYO:4597)
Japan
· Delayed Price · Currency is JPY 34.00
+1.00 (3.03%)
Apr 28, 2026, 3:30 PM JST
Solasia Pharma K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 51,701,000 |
| Apr 27, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 42,840,000 |
| Apr 24, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 55,487,200 |
| Apr 23, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 61,839,700 |
| Apr 22, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 89,947,300 |
| Apr 21, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 64,534,500 |
| Apr 20, 2026 | 39.00 | 42.00 | 38.00 | 41.00 | 41.00 | 7.89% | 88,766,600 |
| Apr 17, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 88,151,800 |
| Apr 16, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 5.88% | 86,007,500 |
| Apr 15, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 83,415,300 |
| Apr 14, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 77,376,100 |
| Apr 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 75,844,900 |
| Apr 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 74,394,800 |
| Apr 9, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | -2.86% | 81,543,500 |
| Apr 8, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2.94% | 80,485,700 |
| Apr 7, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 58,294,800 |
| Apr 6, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 5,165,500 |
| Apr 3, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -8.11% | 37,931,700 |
| Apr 2, 2026 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | 15.63% | 71,464,100 |
| Apr 1, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 51,992,200 |
| Mar 31, 2026 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 43,209,400 |
| Mar 30, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 44,039,500 |
| Mar 27, 2026 | 32.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 31,859,500 |
| Mar 26, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 47,751,800 |
| Mar 25, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 45,708,300 |
| Mar 24, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 43,529,900 |
| Mar 23, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 49,046,600 |
| Mar 19, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 47,156,400 |
| Mar 18, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 45,909,400 |
| Mar 17, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 41,691,300 |
| Mar 16, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 38,425,900 |
| Mar 13, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 35,086,400 |
| Mar 12, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 36,662,800 |
| Mar 11, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 28,183,300 |
| Mar 10, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 28,573,900 |
| Mar 9, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 18,134,400 |
| 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 |