Skip to main content
ASKA Pharmaceutical Holdings Co.,Ltd. (TYO:4886)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
-77.00 (-3.31%)
Mar 9, 2026, 3:30 PM JST

TYO:4886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,230.002,260.002,207.002,250.002,250.00-3.31%113,300
Mar 6, 20262,356.002,356.002,316.002,327.002,327.00-1.23%58,600
Mar 5, 20262,359.002,379.002,309.002,356.002,356.002.12%123,800
Mar 4, 20262,351.002,360.002,260.002,307.002,307.00-2.25%173,100
Mar 3, 20262,447.002,453.002,360.002,360.002,360.00-4.95%120,700
Mar 2, 20262,460.002,485.002,440.002,483.002,483.00-0.36%113,300
Feb 27, 20262,453.002,508.002,453.002,492.002,492.000.85%133,100
Feb 26, 20262,448.002,500.002,448.002,471.002,471.000.86%103,500
Feb 25, 20262,474.002,475.002,448.002,450.002,450.00-0.49%56,800
Feb 24, 20262,499.002,499.002,455.002,462.002,462.00-1.01%65,600
Feb 20, 20262,504.002,532.002,393.002,487.002,487.00-0.72%272,700
Feb 19, 20262,495.002,516.002,437.002,505.002,505.00-0.52%90,200
Feb 18, 20262,488.002,547.002,481.002,518.002,518.001.25%101,500
Feb 17, 20262,500.002,514.002,457.002,487.002,487.00-1.50%141,200
Feb 16, 20262,410.002,525.002,402.002,525.002,525.005.08%254,900
Feb 13, 20262,420.002,444.002,360.002,403.002,403.00-1.23%167,200
Feb 12, 20262,424.002,463.002,419.002,433.002,433.000.37%120,200
Feb 10, 20262,400.002,451.002,388.002,424.002,424.001.00%116,800
Feb 9, 20262,395.002,423.002,363.002,400.002,400.00-97,900
Feb 6, 20262,400.002,410.002,345.002,400.002,400.00-105,700
Feb 5, 20262,420.002,444.002,377.002,400.002,400.00-0.83%155,000
Feb 4, 20262,350.002,440.002,330.002,420.002,420.003.42%275,100
Feb 3, 20262,240.002,399.002,233.002,340.002,340.000.78%241,400
Feb 2, 20262,398.002,436.002,272.002,322.002,322.00-7.05%764,400
Jan 30, 20262,344.002,540.002,311.002,498.002,498.008.70%857,300
Jan 29, 20262,099.002,417.002,071.002,298.002,298.009.12%786,200
Jan 28, 20262,121.002,150.002,106.002,106.002,106.00-1.82%66,200
Jan 27, 20262,135.002,152.002,101.002,145.002,145.00-0.51%79,000
Jan 26, 20262,182.002,200.002,140.002,156.002,156.00-2.27%107,800
Jan 23, 20262,179.002,217.002,170.002,206.002,206.002.13%117,500
Jan 22, 20262,159.002,171.002,141.002,160.002,160.001.03%55,900
Jan 21, 20262,100.002,157.002,080.002,138.002,138.001.23%161,800
Jan 20, 20262,182.002,183.002,104.002,112.002,112.00-3.25%79,400
Jan 19, 20262,190.002,242.002,152.002,183.002,183.002.30%264,100
Jan 16, 20262,152.002,152.002,099.002,134.002,134.00-0.79%81,400
Jan 15, 20262,140.002,160.002,135.002,151.002,151.000.84%64,100
Jan 14, 20262,143.002,147.002,123.002,133.002,133.000.33%51,400
Jan 13, 20262,143.002,143.002,117.002,126.002,126.001.19%82,900
Jan 9, 20262,134.002,141.002,098.002,101.002,101.00-0.19%51,000
Jan 8, 20262,087.002,114.002,080.002,105.002,105.001.01%95,700
Jan 7, 20262,050.002,100.002,040.002,084.002,084.001.41%94,200
Jan 6, 20262,049.002,064.002,049.002,055.002,055.00-0.19%34,200
Jan 5, 20262,038.002,065.002,038.002,059.002,059.001.03%32,000
Dec 30, 20252,057.002,066.002,038.002,038.002,038.00-1.55%45,200
Dec 29, 20252,044.002,070.002,040.002,070.002,070.001.02%50,400
Dec 26, 20252,065.002,065.002,041.002,049.002,049.00-0.15%31,200
Dec 25, 20252,078.002,078.002,050.002,052.002,052.000.15%41,100
Dec 24, 20252,071.002,082.002,046.002,049.002,049.00-0.73%41,300
Dec 23, 20252,039.002,065.002,024.002,064.002,064.002.03%56,700
Dec 22, 20252,037.002,037.002,013.002,023.002,023.00-0.74%44,100
Dec 19, 20252,073.002,078.002,029.002,038.002,038.00-0.15%67,900
Dec 18, 20252,011.002,047.002,011.002,041.002,041.001.54%66,600
Dec 17, 20251,998.002,011.001,983.002,010.002,010.001.16%48,600
Dec 16, 20251,963.001,998.001,963.001,987.001,987.001.38%49,500
Dec 15, 20251,930.001,961.001,920.001,960.001,960.001.55%54,700
Dec 12, 20251,984.001,984.001,922.001,930.001,930.00-0.77%74,700
Dec 11, 20251,980.001,990.001,944.001,945.001,945.00-1.57%49,300
Dec 10, 20251,960.001,987.001,960.001,976.001,976.000.82%49,500
Dec 9, 20251,966.001,981.001,958.001,960.001,960.00-0.31%77,300
Dec 8, 20251,965.001,971.001,949.001,966.001,966.001.92%60,800
Dec 5, 20251,960.001,965.001,927.001,929.001,929.00-1.88%44,800
Dec 4, 20251,951.001,969.001,940.001,966.001,966.000.82%38,600
Dec 3, 20251,998.001,998.001,950.001,950.001,950.00-2.65%55,700
Dec 2, 20252,030.002,030.001,997.002,003.002,003.00-1.33%36,900
Dec 1, 20252,055.002,060.002,030.002,030.002,030.00-1.22%28,000
Nov 28, 20252,035.002,069.002,035.002,055.002,055.000.69%58,000
Nov 27, 20252,064.002,066.002,033.002,041.002,041.00-1.11%43,300
Nov 26, 20252,058.002,080.002,058.002,064.002,064.000.63%32,800
Nov 25, 20252,081.002,081.002,049.002,051.002,051.00-0.63%28,700
Nov 21, 20252,033.002,064.002,033.002,064.002,064.001.57%44,800
Nov 20, 20252,049.002,050.002,028.002,032.002,032.000.44%42,000
Nov 19, 20252,021.002,034.002,011.002,023.002,023.000.10%47,100
Nov 18, 20252,027.002,038.002,021.002,021.002,021.00-0.59%41,300
Nov 17, 20252,044.002,046.002,025.002,033.002,033.00-0.54%29,800
Nov 14, 20252,050.002,060.002,040.002,044.002,044.00-0.10%34,000
Nov 13, 20252,065.002,075.002,039.002,046.002,046.000.10%25,000
Nov 12, 20252,050.002,068.002,035.002,044.002,044.000.54%45,400
Nov 11, 20252,050.002,052.002,021.002,033.002,033.00-1.12%45,400
Nov 10, 20252,059.002,059.002,034.002,056.002,056.000.69%30,600
Nov 7, 20252,050.002,057.002,033.002,042.002,042.00-51,000
Nov 6, 20252,007.002,047.001,990.002,042.002,042.003.29%176,400
Nov 5, 20252,000.002,042.001,963.001,977.001,977.00-6.48%176,400
Nov 4, 20252,099.002,126.002,078.002,114.002,114.000.96%72,200
Oct 31, 20252,076.002,099.002,071.002,094.002,094.000.87%38,200
Oct 30, 20252,111.002,111.002,064.002,076.002,076.000.73%210,900
Oct 29, 20252,124.002,127.002,058.002,061.002,061.00-2.97%61,700
Oct 28, 20252,178.002,178.002,120.002,124.002,124.00-2.93%75,500
Oct 27, 20252,180.002,194.002,170.002,188.002,188.001.02%26,500
Oct 24, 20252,204.002,204.002,157.002,166.002,166.00-0.87%36,800
Oct 23, 20252,210.002,218.002,182.002,185.002,185.00-0.64%38,200
Oct 22, 20252,206.002,212.002,188.002,199.002,199.00-0.45%39,000
Oct 21, 20252,200.002,230.002,179.002,209.002,209.003.76%134,900
Oct 20, 20252,154.002,174.002,112.002,129.002,129.000.66%110,300
Oct 17, 20252,108.002,127.002,105.002,115.002,115.000.33%20,200
Oct 16, 20252,117.002,135.002,108.002,108.002,108.00-0.43%25,900
Oct 15, 20252,105.002,134.002,092.002,117.002,117.001.63%34,200
Oct 14, 20252,102.002,125.002,065.002,083.002,083.00-2.89%58,800
Oct 10, 20252,162.002,177.002,144.002,145.002,145.00-2.23%50,600
Oct 9, 20252,196.002,198.002,177.002,194.002,194.000.14%32,400
Oct 8, 20252,235.002,254.002,191.002,191.002,191.00-0.72%39,000