Pharmarise Holdings Corporation - 2796.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	528	525	525	530	525	6,200
October 16, 2025	515	525	525	525	515	12,100
October 15, 2025	510	514	514	515	501	17,000
October 14, 2025	519	510	510	520	507	26,800
October 10, 2025	528	525	525	528	525	5,100
October 09, 2025	533	525	525	533	525	5,900
October 08, 2025	530	528	528	532	525	8,200
October 07, 2025	523	530	530	530	523	5,800
October 06, 2025	521	523	523	525	520	4,600
October 03, 2025	521	519	519	525	517	7,300
October 02, 2025	523	520	520	525	520	3,200
October 01, 2025	534	524	524	534	523	12,500
September 30, 2025	524	525	525	531	516	16,300
September 29, 2025	519	528	528	528	518	25,900
September 26, 2025	526	515	515	526	511	29,900
September 25, 2025	552	518	518	558	508	123,500
September 24, 2025	540	547	547	547	539	35,100
September 22, 2025	527	539	539	541	527	24,700
September 19, 2025	531	525	525	531	522	13,500
September 18, 2025	520	530	530	530	520	29,200
September 17, 2025	510	519	519	519	510	29,200
September 16, 2025	509	510	510	513	508	15,000
September 12, 2025	508	507	507	508	504	6,800
September 11, 2025	505	508	508	508	503	6,800
September 10, 2025	505	505	505	505	503	3,200
September 09, 2025	504	504	504	505	502	4,700
September 08, 2025	506	503	503	506	502	7,600
September 05, 2025	505	506	506	506	501	8,400
September 04, 2025	504	505	505	505	504	4,200
September 03, 2025	506	504	504	507	504	6,100
September 02, 2025	505	506	506	507	501	11,700
September 01, 2025	505	503	503	505	501	8,900
August 29, 2025	504	504	504	504	500	4,400
August 28, 2025	504	500	500	504	500	4,900
August 27, 2025	504	503	503	504	501	3,300
August 26, 2025	504	501	501	504	500	5,800
August 25, 2025	505	502	502	505	501	7,500
August 22, 2025	504	500	500	504	491	19,600
August 21, 2025	503	500	500	504	500	5,100
August 20, 2025	500	500	500	502	499	3,300
August 19, 2025	501	500	500	504	498	12,500
August 18, 2025	500	500	500	502	499	4,800
August 15, 2025	500	499	499	501	499	6,100
August 14, 2025	502	500	500	502	499	5,900
August 13, 2025	502	502	502	503	500	3,000
August 12, 2025	500	502	502	502	500	7,100
August 08, 2025	502	501	501	502	500	2,500
August 07, 2025	500	500	500	502	500	2,100
August 06, 2025	499	501	501	503	499	3,200
August 05, 2025	503	499	499	503	499	4,300
August 04, 2025	503	501	501	503	499	5,900
August 01, 2025	500	500	500	500	498	2,900
July 31, 2025	499	499	499	499	497	6,300
July 30, 2025	498	499	499	499	498	1,900
July 29, 2025	497	498	498	499	497	1,900
July 28, 2025	501	496	496	501	496	9,900
July 25, 2025	500	499	499	500	498	6,800
July 24, 2025	497	499	499	499	497	4,300
July 23, 2025	497	497	497	498	494	4,900
July 22, 2025	495	496	496	497	495	3,600

Pharmarise Holdings Corporation (2796.T) JPX