Pharmarise Holdings Corporation (2796.T) JPX
514.00
+3(+0.59%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
514.00
+3(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 510 | 514 | 514 | 514 | 510 | 1,600 |
| March 12, 2026 | 510 | 511 | 511 | 512 | 509 | 3,700 |
| March 11, 2026 | 510 | 513 | 513 | 513 | 509 | 8,000 |
| March 10, 2026 | 509 | 512 | 512 | 512 | 509 | 2,200 |
| March 09, 2026 | 510 | 510 | 510 | 510 | 508 | 4,500 |
| March 06, 2026 | 508 | 510 | 510 | 510 | 508 | 2,000 |
| March 05, 2026 | 508 | 510 | 510 | 510 | 506 | 5,400 |
| March 04, 2026 | 509 | 506 | 506 | 509 | 506 | 6,600 |
| March 03, 2026 | 510 | 510 | 510 | 511 | 510 | 14,700 |
| March 02, 2026 | 512 | 512 | 512 | 512 | 511 | 11,100 |
| February 27, 2026 | 512 | 517 | 517 | 517 | 512 | 11,300 |
| February 26, 2026 | 513 | 516 | 516 | 516 | 513 | 8,400 |
| February 25, 2026 | 514 | 517 | 517 | 517 | 514 | 12,000 |
| February 24, 2026 | 514 | 518 | 518 | 520 | 514 | 10,100 |
| February 20, 2026 | 515 | 515 | 0 | 515 | 513 | 11,300 |
| February 19, 2026 | 518 | 516 | 0 | 520 | 516 | 6,700 |
| February 18, 2026 | 515 | 518 | 0 | 520 | 515 | 10,000 |
| February 17, 2026 | 513 | 523 | 0 | 524 | 512 | 14,000 |
| February 16, 2026 | 534 | 515 | 0 | 549 | 514 | 42,800 |
| February 13, 2026 | 520 | 530 | 0 | 530 | 519 | 11,600 |
| February 12, 2026 | 519 | 519 | 0 | 520 | 518 | 10,600 |
| February 10, 2026 | 517 | 519 | 0 | 519 | 517 | 2,700 |
| February 09, 2026 | 520 | 517 | 0 | 520 | 517 | 4,500 |
| February 06, 2026 | 519 | 517 | 0 | 520 | 514 | 7,800 |
| February 05, 2026 | 515 | 519 | 0 | 519 | 515 | 3,500 |
| February 04, 2026 | 516 | 515 | 0 | 517 | 515 | 7,000 |
| February 03, 2026 | 520 | 517 | 0 | 520 | 516 | 5,900 |
| February 02, 2026 | 519 | 515 | 0 | 520 | 515 | 15,900 |
| January 30, 2026 | 520 | 519 | 0 | 520 | 519 | 2,400 |
| January 29, 2026 | 522 | 520 | 0 | 522 | 520 | 1,600 |
| January 28, 2026 | 520 | 522 | 0 | 522 | 520 | 1,900 |
| January 27, 2026 | 522 | 522 | 0 | 522 | 520 | 2,500 |
| January 26, 2026 | 522 | 522 | 0 | 523 | 522 | 3,800 |
| January 23, 2026 | 524 | 523 | 0 | 524 | 522 | 4,400 |
| January 22, 2026 | 522 | 524 | 0 | 524 | 521 | 5,600 |
| January 21, 2026 | 521 | 523 | 0 | 524 | 519 | 7,000 |
| January 20, 2026 | 522 | 524 | 0 | 524 | 520 | 4,900 |
| January 19, 2026 | 519 | 520 | 0 | 522 | 519 | 6,000 |
| January 16, 2026 | 518 | 519 | 0 | 520 | 518 | 3,300 |
| January 15, 2026 | 519 | 519 | 0 | 520 | 519 | 3,100 |
| January 14, 2026 | 520 | 519 | 0 | 520 | 519 | 6,200 |
| January 13, 2026 | 520 | 519 | 0 | 522 | 519 | 7,600 |
| January 09, 2026 | 519 | 521 | 0 | 522 | 519 | 5,200 |
| January 08, 2026 | 519 | 519 | 0 | 520 | 519 | 5,200 |
| January 07, 2026 | 520 | 519 | 0 | 520 | 518 | 5,100 |
| January 06, 2026 | 519 | 520 | 0 | 522 | 519 | 4,900 |
| January 05, 2026 | 520 | 519 | 0 | 522 | 519 | 3,600 |
| December 30, 2025 | 518 | 519 | 0 | 522 | 518 | 5,000 |
| December 29, 2025 | 523 | 524 | 0 | 525 | 514 | 11,000 |
| December 26, 2025 | 514 | 513 | 0 | 519 | 511 | 25,200 |
| December 25, 2025 | 532 | 522 | 0 | 554 | 520 | 93,300 |
| December 24, 2025 | 529 | 531 | 0 | 531 | 528 | 5,700 |
| December 23, 2025 | 530 | 529 | 0 | 531 | 528 | 7,100 |
| December 22, 2025 | 531 | 530 | 0 | 533 | 530 | 8,400 |
| December 19, 2025 | 524 | 530 | 0 | 531 | 524 | 11,600 |
| December 18, 2025 | 528 | 527 | 0 | 528 | 523 | 4,200 |
| December 17, 2025 | 525 | 528 | 0 | 528 | 523 | 7,900 |
| December 16, 2025 | 527 | 519 | 0 | 527 | 512 | 12,400 |
| December 15, 2025 | 523 | 527 | 0 | 527 | 520 | 8,400 |
| December 12, 2025 | 531 | 523 | 0 | 531 | 523 | 4,200 |