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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	493	495	495	495	493	4,200
July 17, 2025	493	493	493	496	492	4,800
July 16, 2025	493	493	493	493	492	1,200
July 15, 2025	496	493	493	496	491	11,200
July 14, 2025	496	496	496	496	494	3,700
July 11, 2025	499	496	496	499	492	14,100
July 10, 2025	499	499	499	499	497	4,300
July 09, 2025	496	496	496	496	493	6,100
July 08, 2025	496	496	496	497	493	7,900
July 07, 2025	499	496	496	499	494	6,900
July 04, 2025	495	499	499	500	492	8,700
July 03, 2025	498	494	494	498	493	17,200
July 02, 2025	497	498	498	500	497	6,700
July 01, 2025	502	497	497	502	497	11,700
June 30, 2025	497	502	502	502	494	30,300
June 27, 2025	521	500	500	522	495	89,900
June 26, 2025	555	511	511	567	506	671,300
June 25, 2025	505	505	505	507	491	62,200
June 24, 2025	494	500	500	503	487	35,000
June 23, 2025	486	490	490	493	483	8,000
June 20, 2025	487	486	486	487	480	9,400
June 19, 2025	486	487	487	487	480	8,300
June 18, 2025	485	488	488	488	481	9,700
June 17, 2025	485	486	486	490	485	6,400
June 16, 2025	480	485	485	488	480	13,000
June 13, 2025	482	480	480	483	479	6,700
June 12, 2025	482	483	483	483	481	1,400
June 11, 2025	479	482	482	483	479	5,800
June 10, 2025	483	480	480	484	480	6,000
June 09, 2025	483	481	481	484	481	3,600
June 06, 2025	479	482	482	482	479	5,900
June 05, 2025	480	479	479	482	479	4,400
June 04, 2025	481	480	480	483	480	3,100
June 03, 2025	481	481	481	484	481	2,400
June 02, 2025	485	480	480	485	480	7,300
May 30, 2025	500	485	485	500	480	20,400
May 29, 2025	479	498	498	512	473	183,900
May 28, 2025	490	493	479	493	490	80,900
May 27, 2025	491	490	476.09	492	490	16,200
May 26, 2025	488	491	477.06	491	488	9,900
May 23, 2025	494	488	488	494	488	9,400

Pharmarise Holdings Corporation (2796.T) JPX