Skip to main content
ASKA Pharmaceutical Holdings Co.,Ltd. (TYO:4886)
Japan flag Japan · Delayed Price · Currency is JPY
2,985.00
+73.00 (2.51%)
Apr 28, 2026, 3:30 PM JST

TYO:4886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,920.002,985.002,911.002,985.002,985.002.51%98,100
Apr 27, 20262,942.002,956.002,906.002,912.002,912.00-2.67%118,500
Apr 24, 20262,879.002,998.002,879.002,992.002,992.005.13%130,500
Apr 23, 20262,880.002,898.002,818.002,846.002,846.00-2.00%95,500
Apr 22, 20262,918.002,964.002,899.002,904.002,904.000.41%155,500
Apr 21, 20262,840.002,911.002,817.002,892.002,892.001.33%134,200
Apr 20, 20262,897.002,918.002,847.002,854.002,854.00-1.11%79,900
Apr 17, 20262,961.002,990.002,883.002,886.002,886.00-3.09%189,600
Apr 16, 20262,760.003,020.002,709.002,978.002,978.009.40%438,100
Apr 15, 20262,731.002,795.002,722.002,722.002,722.00-0.33%77,700
Apr 14, 20262,717.002,766.002,715.002,731.002,731.000.70%72,000
Apr 13, 20262,708.002,736.002,701.002,712.002,712.00-0.80%51,500
Apr 10, 20262,781.002,830.002,725.002,734.002,734.00-1.37%131,300
Apr 9, 20262,720.002,785.002,720.002,772.002,772.003.28%148,200
Apr 8, 20262,699.002,720.002,666.002,684.002,684.000.34%97,100
Apr 7, 20262,670.002,690.002,657.002,675.002,675.000.19%61,700
Apr 6, 20262,603.002,680.002,603.002,670.002,670.002.57%165,900
Apr 3, 20262,608.002,624.002,574.002,603.002,603.00-0.27%93,700
Apr 2, 20262,524.002,610.002,515.002,610.002,610.003.20%230,000
Apr 1, 20262,412.002,529.002,401.002,529.002,529.007.16%173,400
Mar 31, 20262,328.002,407.002,321.002,360.002,360.001.07%162,800
Mar 30, 20262,272.002,335.002,272.002,335.002,335.00-1.44%126,100
Mar 27, 20262,307.002,371.002,302.002,369.002,341.001.50%137,700
Mar 26, 20262,300.002,334.002,294.002,334.002,306.411.35%84,800
Mar 25, 20262,262.002,310.002,258.002,303.002,275.783.97%128,900
Mar 24, 20262,187.002,215.002,161.002,215.002,188.823.65%70,200
Mar 23, 20262,162.002,162.002,123.002,137.002,111.74-3.39%88,900
Mar 19, 20262,249.002,250.002,209.002,212.002,185.86-3.15%61,400
Mar 18, 20262,247.002,292.002,237.002,284.002,257.002.47%67,600
Mar 17, 20262,228.002,294.002,211.002,229.002,202.651.00%88,800
Mar 16, 20262,202.002,227.002,192.002,207.002,180.91-0.59%73,000
Mar 13, 20262,193.002,241.002,193.002,220.002,193.76-0.05%60,500
Mar 12, 20262,211.002,242.002,190.002,221.002,194.75-0.89%99,400
Mar 11, 20262,291.002,308.002,235.002,241.002,214.51-0.75%98,900
Mar 10, 20262,279.002,313.002,244.002,258.002,231.310.36%65,900
Mar 9, 20262,230.002,260.002,207.002,250.002,223.41-3.31%113,300
Mar 6, 20262,356.002,356.002,316.002,327.002,299.50-1.23%58,600
Mar 5, 20262,359.002,379.002,309.002,356.002,328.152.12%123,800
Mar 4, 20262,351.002,360.002,260.002,307.002,279.73-2.25%173,100
Mar 3, 20262,447.002,453.002,360.002,360.002,332.11-4.95%120,700
Mar 2, 20262,460.002,485.002,440.002,483.002,453.65-0.36%113,300
Feb 27, 20262,453.002,508.002,453.002,492.002,462.550.85%133,100
Feb 26, 20262,448.002,500.002,448.002,471.002,441.790.86%103,500
Feb 25, 20262,474.002,475.002,448.002,450.002,421.04-0.49%56,800
Feb 24, 20262,499.002,499.002,455.002,462.002,432.90-1.01%65,600
Feb 20, 20262,504.002,532.002,393.002,487.002,457.61-0.72%272,700
Feb 19, 20262,495.002,516.002,437.002,505.002,475.39-0.52%90,200
Feb 18, 20262,488.002,547.002,481.002,518.002,488.241.25%101,500
Feb 17, 20262,500.002,514.002,457.002,487.002,457.61-1.50%141,200
Feb 16, 20262,410.002,525.002,402.002,525.002,495.165.08%254,900
Feb 13, 20262,420.002,444.002,360.002,403.002,374.60-1.23%167,200
Feb 12, 20262,424.002,463.002,419.002,433.002,404.240.37%120,200
Feb 10, 20262,400.002,451.002,388.002,424.002,395.351.00%116,800
Feb 9, 20262,395.002,423.002,363.002,400.002,371.63-97,900
Feb 6, 20262,400.002,410.002,345.002,400.002,371.63-105,700
Feb 5, 20262,420.002,444.002,377.002,400.002,371.63-0.83%155,000
Feb 4, 20262,350.002,440.002,330.002,420.002,391.403.42%275,100
Feb 3, 20262,240.002,399.002,233.002,340.002,312.340.78%241,400
Feb 2, 20262,398.002,436.002,272.002,322.002,294.56-7.05%764,400
Jan 30, 20262,344.002,540.002,311.002,498.002,468.488.70%857,300
Jan 29, 20262,099.002,417.002,071.002,298.002,270.849.12%786,200
Jan 28, 20262,121.002,150.002,106.002,106.002,081.11-1.82%66,200
Jan 27, 20262,135.002,152.002,101.002,145.002,119.65-0.51%79,000
Jan 26, 20262,182.002,200.002,140.002,156.002,130.52-2.27%107,800
Jan 23, 20262,179.002,217.002,170.002,206.002,179.932.13%117,500
Jan 22, 20262,159.002,171.002,141.002,160.002,134.471.03%55,900
Jan 21, 20262,100.002,157.002,080.002,138.002,112.731.23%161,800
Jan 20, 20262,182.002,183.002,104.002,112.002,087.04-3.25%79,400
Jan 19, 20262,190.002,242.002,152.002,183.002,157.202.30%264,100
Jan 16, 20262,152.002,152.002,099.002,134.002,108.78-0.79%81,400
Jan 15, 20262,140.002,160.002,135.002,151.002,125.580.84%64,100
Jan 14, 20262,143.002,147.002,123.002,133.002,107.790.33%51,400
Jan 13, 20262,143.002,143.002,117.002,126.002,100.871.19%82,900
Jan 9, 20262,134.002,141.002,098.002,101.002,076.17-0.19%51,000
Jan 8, 20262,087.002,114.002,080.002,105.002,080.121.01%95,700
Jan 7, 20262,050.002,100.002,040.002,084.002,059.371.41%94,200
Jan 6, 20262,049.002,064.002,049.002,055.002,030.71-0.19%34,200
Jan 5, 20262,038.002,065.002,038.002,059.002,034.661.03%32,000
Dec 30, 20252,057.002,066.002,038.002,038.002,013.91-1.55%45,200
Dec 29, 20252,044.002,070.002,040.002,070.002,045.531.02%50,400
Dec 26, 20252,065.002,065.002,041.002,049.002,024.78-0.15%31,200
Dec 25, 20252,078.002,078.002,050.002,052.002,027.750.15%41,100
Dec 24, 20252,071.002,082.002,046.002,049.002,024.78-0.73%41,300
Dec 23, 20252,039.002,065.002,024.002,064.002,039.602.03%56,700
Dec 22, 20252,037.002,037.002,013.002,023.001,999.09-0.74%44,100
Dec 19, 20252,073.002,078.002,029.002,038.002,013.91-0.15%67,900
Dec 18, 20252,011.002,047.002,011.002,041.002,016.881.54%66,600
Dec 17, 20251,998.002,011.001,983.002,010.001,986.241.16%48,600
Dec 16, 20251,963.001,998.001,963.001,987.001,963.511.38%49,500
Dec 15, 20251,930.001,961.001,920.001,960.001,936.831.55%54,700
Dec 12, 20251,984.001,984.001,922.001,930.001,907.19-0.77%74,700
Dec 11, 20251,980.001,990.001,944.001,945.001,922.01-1.57%49,300
Dec 10, 20251,960.001,987.001,960.001,976.001,952.640.82%49,500
Dec 9, 20251,966.001,981.001,958.001,960.001,936.83-0.31%77,300
Dec 8, 20251,965.001,971.001,949.001,966.001,942.761.92%60,800
Dec 5, 20251,960.001,965.001,927.001,929.001,906.20-1.88%44,800
Dec 4, 20251,951.001,969.001,940.001,966.001,942.760.82%38,600
Dec 3, 20251,998.001,998.001,950.001,950.001,926.95-2.65%55,700
Dec 2, 20252,030.002,030.001,997.002,003.001,979.33-1.33%36,900
Dec 1, 20252,055.002,060.002,030.002,030.002,006.01-1.22%28,000